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 | 10.16 | 9.90 | -0.22 | -2.17% | 9.85 | 10.61 | 100858 | 10169 | 2.69% |
| 2025-12-15 | 10.58 | 10.12 | -0.41 | -3.89% | 10.11 | 10.61 | 133005 | 13584 | 3.55% |
| 2025-12-12 | 10.44 | 10.53 | -0.02 | -0.19% | 10.10 | 10.85 | 152895 | 16034 | 4.08% |
| 2025-12-11 | 10.99 | 10.55 | -0.39 | -3.56% | 10.53 | 11.00 | 133154 | 14194 | 3.56% |
| 2025-12-10 | 11.12 | 10.94 | -0.21 | -1.88% | 10.88 | 11.12 | 111424 | 12217 | 2.98% |
| 2025-12-09 | 10.88 | 11.15 | 0.28 | 2.58% | 10.83 | 11.50 | 212868 | 23872 | 5.69% |
| 2025-12-08 | 10.79 | 10.87 | 0.10 | 0.93% | 10.78 | 11.01 | 91598 | 9965 | 2.45% |
| 2025-12-05 | 10.87 | 10.77 | -0.11 | -1.01% | 10.61 | 10.97 | 95944 | 10305 | 2.56% |
| 2025-12-04 | 11.04 | 10.88 | -0.21 | -1.89% | 10.70 | 11.08 | 121835 | 13233 | 3.25% |
| 2025-12-03 | 11.45 | 11.09 | -0.38 | -3.31% | 11.00 | 11.45 | 179069 | 19958 | 4.78% |
| 2025-12-02 | 11.24 | 11.47 | 0.18 | 1.59% | 11.12 | 11.76 | 286997 | 32715 | 7.67% |
| 2025-12-01 | 10.87 | 11.29 | 0.37 | 3.39% | 10.87 | 11.41 | 224140 | 25097 | 5.99% |
| 2025-11-28 | 10.77 | 10.92 | 0.12 | 1.11% | 10.76 | 11.25 | 131689 | 14405 | 3.52% |
| 2025-11-27 | 11.20 | 10.80 | -0.30 | -2.70% | 10.76 | 11.20 | 135737 | 14782 | 3.63% |
| 2025-11-26 | 11.08 | 11.10 | 0.13 | 1.19% | 10.99 | 11.50 | 213326 | 23839 | 5.70% |
| 2025-11-25 | 10.83 | 10.97 | 0.14 | 1.29% | 10.83 | 11.08 | 133982 | 14739 | 3.58% |
| 2025-11-24 | 10.62 | 10.83 | 0.15 | 1.40% | 10.60 | 10.86 | 108543 | 11669 | 2.90% |
| 2025-11-21 | 10.60 | 10.68 | -0.06 | -0.56% | 10.55 | 11.10 | 151261 | 16339 | 4.04% |
| 2025-11-20 | 10.66 | 10.74 | 0.10 | 0.94% | 10.50 | 10.99 | 90153 | 9678 | 2.41% |
| 2025-11-19 | 10.90 | 10.64 | -0.32 | -2.92% | 10.63 | 10.99 | 61221 | 6577 | 1.64% |
| 2025-11-18 | 10.85 | 10.96 | 0.07 | 0.64% | 10.75 | 11.13 | 107694 | 11780 | 2.88% |
| 2025-11-17 | 10.77 | 10.89 | 0.26 | 2.45% | 10.64 | 10.99 | 100783 | 10948 | 2.69% |
| 2025-11-14 | 10.54 | 10.63 | 0.09 | 0.85% | 10.50 | 10.85 | 96139 | 10307 | 2.57% |
| 2025-11-13 | 10.75 | 10.54 | -0.21 | -1.95% | 10.44 | 10.87 | 126663 | 13407 | 3.38% |
| 2025-11-12 | 10.85 | 10.75 | -0.12 | -1.10% | 10.70 | 10.91 | 66639 | 7181 | 1.78% |
| 2025-11-11 | 11.06 | 10.87 | -0.15 | -1.36% | 10.83 | 11.10 | 77684 | 8501 | 2.08% |
| 2025-11-10 | 10.93 | 11.02 | 0.06 | 0.55% | 10.93 | 11.10 | 62045 | 6845 | 1.66% |
| 2025-11-07 | 10.91 | 10.96 | 0.01 | 0.09% | 10.82 | 11.06 | 63719 | 6980 | 1.70% |
| 2025-11-06 | 11.10 | 10.95 | -0.17 | -1.53% | 10.83 | 11.15 | 85420 | 9339 | 2.28% |
| 2025-11-05 | 11.04 | 11.12 | -0.03 | -0.27% | 10.95 | 11.18 | 75154 | 8332 | 2.01% |
| 2025-11-04 | 11.21 | 11.15 | -0.14 | -1.24% | 11.08 | 11.31 | 71666 | 7987 | 1.91% |
| 2025-11-03 | 11.19 | 11.29 | 0.11 | 0.98% | 11.09 | 11.32 | 72992 | 8208 | 1.95% |
| 2025-10-31 | 11.08 | 11.18 | 0.03 | 0.27% | 11.02 | 11.23 | 63202 | 7059 | 1.69% |
| 2025-10-30 | 11.25 | 11.15 | -0.10 | -0.89% | 11.07 | 11.44 | 95077 | 10625 | 2.54% |
| 2025-10-29 | 11.40 | 11.25 | -0.19 | -1.66% | 11.16 | 11.44 | 103214 | 11596 | 2.76% |
| 2025-10-28 | 11.23 | 11.44 | 0.07 | 0.62% | 11.20 | 11.52 | 113720 | 12986 | 3.04% |
| 2025-10-27 | 11.59 | 11.37 | -0.23 | -1.98% | 11.28 | 11.59 | 177762 | 20233 | 4.75% |
| 2025-10-24 | 11.40 | 11.60 | 0.14 | 1.22% | 11.37 | 11.74 | 175135 | 20244 | 4.68% |
| 2025-10-23 | 11.41 | 11.46 | 0.09 | 0.79% | 11.28 | 11.53 | 128723 | 14714 | 3.44% |
| 2025-10-22 | 11.28 | 11.37 | 0.01 | 0.09% | 11.27 | 11.57 | 121065 | 13841 | 3.23% |
| 2025-10-21 | 11.37 | 11.36 | -0.02 | -0.18% | 11.27 | 11.46 | 150622 | 17097 | 4.02% |
| 2025-10-20 | 10.90 | 11.38 | 0.56 | 5.18% | 10.90 | 11.64 | 258794 | 29274 | 6.91% |
| 2025-10-17 | 11.22 | 10.82 | -0.39 | -3.48% | 10.79 | 11.28 | 130494 | 14363 | 3.49% |
| 2025-10-16 | 11.07 | 11.21 | 0.14 | 1.26% | 10.95 | 11.25 | 131605 | 14618 | 3.52% |
| 2025-10-15 | 11.01 | 11.07 | 0.00 | 0.00% | 10.92 | 11.24 | 111882 | 12364 | 2.99% |
| 2025-10-14 | 11.24 | 11.07 | 0.07 | 0.64% | 10.98 | 11.32 | 173084 | 19319 | 4.62% |
| 2025-10-13 | 10.10 | 11.00 | 0.09 | 0.82% | 10.10 | 11.24 | 148897 | 16150 | 3.98% |
| 2025-10-10 | 11.00 | 10.91 | -0.13 | -1.18% | 10.86 | 11.07 | 83610 | 9160 | 2.23% |
| 2025-10-09 | 10.96 | 11.04 | 0.20 | 1.85% | 10.78 | 11.04 | 131649 | 14429 | 3.52% |
| 2025-09-30 | 10.84 | 10.84 | 0.09 | 0.84% | 10.75 | 11.18 | 158372 | 17310 | 4.23% |
| 2025-09-29 | 10.68 | 10.75 | 0.04 | 0.37% | 10.47 | 10.78 | 98077 | 10455 | 2.62% |
| 2025-09-26 | 10.90 | 10.71 | -0.26 | -2.37% | 10.68 | 10.91 | 96175 | 10356 | 2.57% |
| 2025-09-25 | 11.09 | 10.97 | -0.12 | -1.08% | 10.93 | 11.16 | 115870 | 12781 | 3.10% |
| 2025-09-24 | 10.90 | 11.09 | 0.14 | 1.28% | 10.71 | 11.12 | 141321 | 15546 | 3.77% |
| 2025-09-23 | 11.30 | 10.95 | -0.74 | -6.33% | 10.61 | 11.35 | 291515 | 31856 | 7.79% |
| 2025-09-22 | 11.73 | 11.69 | -0.11 | -0.93% | 11.55 | 11.85 | 138489 | 16137 | 3.70% |
| 2025-09-19 | 11.89 | 11.80 | -0.08 | -0.67% | 11.70 | 12.10 | 164724 | 19572 | 4.40% |
| 2025-09-18 | 12.15 | 11.88 | -0.32 | -2.62% | 11.68 | 12.39 | 295698 | 35783 | 7.90% |
| 2025-09-17 | 12.20 | 12.20 | -0.17 | -1.37% | 12.13 | 12.40 | 216405 | 26520 | 5.78% |
| 2025-09-16 | 12.38 | 12.37 | 0.07 | 0.57% | 12.02 | 12.45 | 256658 | 31627 | 6.86% |
| 2025-09-15 | 12.65 | 12.30 | -0.64 | -4.95% | 12.30 | 12.95 | 419977 | 52750 | 11.22% |
| 2025-09-12 | 12.71 | 12.94 | 0.12 | 0.94% | 12.22 | 13.30 | 712986 | 90002 | 19.04% |
| 2025-09-11 | 12.61 | 12.82 | 0.40 | 3.22% | 12.55 | 13.39 | 830086 | 107434 | 22.17% |
| 2025-09-10 | 12.00 | 12.42 | 1.13 | 10.01% | 11.57 | 12.42 | 335827 | 40627 | 8.97% |
| 2025-09-09 | 11.60 | 11.29 | -0.31 | -2.67% | 11.24 | 11.66 | 144783 | 16528 | 3.87% |
| 2025-09-08 | 11.80 | 11.60 | -0.20 | -1.69% | 11.48 | 11.82 | 166284 | 19306 | 4.44% |