致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 10.86 | 10.55 | -0.30 | -2.76% | 10.48 | 10.89 | 349217 | 37035 | 1.85% |
| 2025-12-15 | 10.83 | 10.85 | -0.05 | -0.46% | 10.74 | 10.96 | 265175 | 28780 | 1.41% |
| 2025-12-12 | 10.91 | 10.90 | 0.00 | 0.00% | 10.82 | 11.00 | 269852 | 29391 | 1.43% |
| 2025-12-11 | 11.16 | 10.90 | -0.23 | -2.07% | 10.90 | 11.31 | 356425 | 39508 | 1.89% |
| 2025-12-10 | 11.18 | 11.13 | -0.02 | -0.18% | 10.99 | 11.19 | 275873 | 30577 | 1.46% |
| 2025-12-09 | 11.40 | 11.15 | -0.28 | -2.45% | 11.13 | 11.49 | 303459 | 34074 | 1.61% |
| 2025-12-08 | 11.44 | 11.43 | 0.00 | 0.00% | 11.37 | 11.53 | 325549 | 37251 | 1.73% |
| 2025-12-05 | 11.27 | 11.43 | 0.17 | 1.51% | 11.08 | 11.46 | 362808 | 41010 | 1.93% |
| 2025-12-04 | 11.56 | 11.26 | -0.38 | -3.26% | 11.25 | 11.63 | 490311 | 55881 | 2.60% |
| 2025-12-03 | 11.94 | 11.64 | -0.21 | -1.77% | 11.58 | 12.08 | 489471 | 57718 | 2.60% |
| 2025-12-02 | 11.93 | 11.85 | -0.17 | -1.41% | 11.81 | 12.04 | 375952 | 44690 | 2.00% |
| 2025-12-01 | 12.10 | 12.02 | 0.00 | 0.00% | 11.90 | 12.20 | 556858 | 66960 | 2.96% |
| 2025-11-28 | 11.76 | 12.02 | 0.26 | 2.21% | 11.72 | 12.13 | 665797 | 79936 | 3.53% |
| 2025-11-27 | 11.75 | 11.76 | -0.04 | -0.34% | 11.70 | 12.03 | 473196 | 56040 | 2.51% |
| 2025-11-26 | 12.02 | 11.80 | -0.23 | -1.91% | 11.78 | 12.10 | 521068 | 61818 | 2.77% |
| 2025-11-25 | 11.74 | 12.03 | 0.33 | 2.82% | 11.67 | 12.23 | 799478 | 95116 | 4.24% |
| 2025-11-24 | 12.31 | 11.70 | -0.47 | -3.86% | 11.51 | 12.39 | 872945 | 102963 | 4.63% |
| 2025-11-21 | 12.84 | 12.17 | -0.83 | -6.38% | 12.17 | 13.10 | 1216108 | 152524 | 6.46% |
| 2025-11-20 | 12.79 | 13.00 | 0.21 | 1.64% | 12.65 | 13.63 | 1545298 | 204279 | 8.20% |
| 2025-11-19 | 12.58 | 12.79 | 0.21 | 1.67% | 12.53 | 13.08 | 812101 | 103523 | 4.31% |
| 2025-11-18 | 12.77 | 12.58 | -0.27 | -2.10% | 12.42 | 13.15 | 918278 | 116538 | 4.87% |
| 2025-11-17 | 12.84 | 12.85 | -0.03 | -0.23% | 12.64 | 13.09 | 769378 | 98831 | 4.08% |
| 2025-11-14 | 12.98 | 12.88 | -0.13 | -1.00% | 12.83 | 13.30 | 1050277 | 136708 | 5.58% |
| 2025-11-13 | 12.60 | 13.01 | 0.39 | 3.09% | 12.60 | 13.26 | 1302778 | 169258 | 6.92% |
| 2025-11-12 | 12.85 | 12.62 | -0.28 | -2.17% | 12.41 | 12.90 | 1000854 | 125844 | 5.31% |
| 2025-11-11 | 12.57 | 12.90 | 0.19 | 1.49% | 12.51 | 13.28 | 1641110 | 212259 | 8.71% |
| 2025-11-10 | 12.57 | 12.71 | 0.47 | 3.84% | 12.43 | 13.22 | 2046292 | 262030 | 10.86% |
| 2025-11-07 | 11.70 | 12.24 | 0.50 | 4.26% | 11.63 | 12.64 | 1853165 | 226518 | 9.84% |
| 2025-11-06 | 11.12 | 11.74 | 0.62 | 5.58% | 11.09 | 11.85 | 1358646 | 156947 | 7.21% |
| 2025-11-05 | 10.90 | 11.12 | 0.16 | 1.46% | 10.86 | 11.19 | 322604 | 35684 | 1.71% |
| 2025-11-04 | 11.07 | 10.96 | -0.14 | -1.26% | 10.91 | 11.11 | 235674 | 25915 | 1.25% |
| 2025-11-03 | 11.16 | 11.10 | -0.05 | -0.45% | 11.05 | 11.20 | 247801 | 27489 | 1.32% |
| 2025-10-31 | 11.01 | 11.15 | 0.13 | 1.18% | 11.01 | 11.31 | 498097 | 55785 | 2.64% |
| 2025-10-30 | 11.03 | 11.02 | -0.01 | -0.09% | 11.00 | 11.16 | 373510 | 41420 | 1.98% |
| 2025-10-29 | 11.00 | 11.03 | 0.21 | 1.94% | 10.87 | 11.04 | 334077 | 36671 | 1.77% |
| 2025-10-28 | 10.89 | 10.82 | -0.06 | -0.55% | 10.81 | 10.93 | 239162 | 25988 | 1.27% |
| 2025-10-27 | 11.03 | 10.88 | -0.14 | -1.27% | 10.86 | 11.07 | 461440 | 50466 | 2.45% |
| 2025-10-24 | 11.17 | 11.02 | 0.39 | 3.67% | 11.00 | 11.48 | 996222 | 112321 | 5.29% |
| 2025-10-23 | 10.41 | 10.63 | 0.22 | 2.11% | 10.35 | 10.65 | 263999 | 27743 | 1.40% |
| 2025-10-22 | 10.44 | 10.41 | -0.06 | -0.57% | 10.39 | 10.47 | 125469 | 13080 | 0.67% |
| 2025-10-21 | 10.40 | 10.47 | 0.03 | 0.29% | 10.34 | 10.49 | 180252 | 18815 | 0.96% |
| 2025-10-20 | 10.52 | 10.44 | -0.01 | -0.10% | 10.36 | 10.55 | 222813 | 23219 | 1.18% |
| 2025-10-17 | 10.67 | 10.45 | -0.22 | -2.06% | 10.44 | 10.80 | 227782 | 24084 | 1.21% |
| 2025-10-16 | 10.84 | 10.67 | -0.24 | -2.20% | 10.64 | 10.88 | 250555 | 26865 | 1.33% |
| 2025-10-15 | 10.89 | 10.91 | 0.03 | 0.28% | 10.82 | 11.06 | 227669 | 24850 | 1.21% |
| 2025-10-14 | 11.02 | 10.88 | -0.15 | -1.36% | 10.83 | 11.17 | 315441 | 34736 | 1.67% |
| 2025-10-13 | 10.68 | 11.03 | 0.02 | 0.18% | 10.60 | 11.19 | 350105 | 38321 | 1.86% |
| 2025-10-10 | 10.92 | 11.01 | 0.05 | 0.46% | 10.85 | 11.15 | 327147 | 36008 | 1.74% |
| 2025-10-09 | 10.90 | 10.96 | 0.13 | 1.20% | 10.78 | 11.00 | 314546 | 34242 | 1.67% |
| 2025-09-30 | 10.67 | 10.83 | 0.20 | 1.88% | 10.64 | 11.04 | 406262 | 44151 | 2.16% |
| 2025-09-29 | 10.50 | 10.63 | 0.11 | 1.05% | 10.31 | 10.63 | 268339 | 28155 | 1.42% |
| 2025-09-26 | 10.58 | 10.52 | -0.09 | -0.85% | 10.51 | 10.67 | 215204 | 22777 | 1.14% |
| 2025-09-25 | 10.70 | 10.61 | -0.12 | -1.12% | 10.60 | 10.76 | 239269 | 25496 | 1.27% |
| 2025-09-24 | 10.62 | 10.73 | 0.11 | 1.04% | 10.56 | 10.73 | 235928 | 25180 | 1.25% |
| 2025-09-23 | 11.07 | 10.62 | -0.42 | -3.80% | 10.45 | 11.09 | 540155 | 57589 | 2.87% |
| 2025-09-22 | 11.11 | 11.04 | -0.12 | -1.08% | 10.96 | 11.15 | 367378 | 40468 | 1.95% |
| 2025-09-19 | 11.19 | 11.16 | -0.01 | -0.09% | 11.09 | 11.25 | 373058 | 41659 | 2.12% |
| 2025-09-18 | 11.39 | 11.17 | -0.22 | -1.93% | 11.07 | 11.39 | 572184 | 64235 | 3.25% |
| 2025-09-17 | 11.55 | 11.39 | -0.23 | -1.98% | 11.37 | 11.56 | 387942 | 44353 | 2.21% |
| 2025-09-16 | 11.63 | 11.62 | -0.04 | -0.34% | 11.43 | 11.75 | 371341 | 42856 | 2.11% |
| 2025-09-15 | 11.60 | 11.66 | 0.01 | 0.09% | 11.60 | 11.75 | 309727 | 36171 | 1.76% |
| 2025-09-12 | 11.63 | 11.65 | 0.02 | 0.17% | 11.51 | 11.74 | 401112 | 46651 | 2.28% |
| 2025-09-11 | 11.56 | 11.63 | 0.05 | 0.43% | 11.44 | 11.63 | 325886 | 37582 | 1.85% |
| 2025-09-10 | 11.61 | 11.58 | -0.11 | -0.94% | 11.45 | 11.74 | 349195 | 40324 | 1.98% |
| 2025-09-09 | 11.67 | 11.69 | -0.02 | -0.17% | 11.59 | 11.84 | 545410 | 63936 | 3.10% |
| 2025-09-08 | 11.45 | 11.71 | 0.30 | 2.63% | 11.36 | 11.77 | 629087 | 73234 | 3.58% |