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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-25 | 10.87 | 10.71 | -0.11 | -1.02% | 10.65 | 10.90 | 151600 | 16292 | 4.40% |
| 2025-12-24 | 10.77 | 10.82 | -0.01 | -0.09% | 10.62 | 10.89 | 173617 | 18728 | 5.04% |
| 2025-12-23 | 11.04 | 10.83 | -0.27 | -2.43% | 10.76 | 11.08 | 258523 | 28101 | 7.51% |
| 2025-12-22 | 10.84 | 11.10 | 0.21 | 1.93% | 10.76 | 11.20 | 368333 | 40400 | 10.70% |
| 2025-12-19 | 10.58 | 10.89 | 0.55 | 5.32% | 10.34 | 10.93 | 436474 | 46835 | 12.68% |
| 2025-12-18 | 10.14 | 10.34 | 0.11 | 1.08% | 10.13 | 10.53 | 289960 | 30066 | 8.42% |
| 2025-12-17 | 10.16 | 10.23 | 0.04 | 0.39% | 10.02 | 10.55 | 345407 | 35410 | 10.03% |
| 2025-12-16 | 10.21 | 10.19 | -0.13 | -1.26% | 10.16 | 10.68 | 409656 | 42619 | 11.90% |
| 2025-12-15 | 10.20 | 10.32 | 0.13 | 1.28% | 10.00 | 10.86 | 445161 | 45954 | 12.93% |
| 2025-12-12 | 10.69 | 10.19 | 0.18 | 1.80% | 10.14 | 11.01 | 627185 | 65519 | 18.22% |
| 2025-12-11 | 10.18 | 10.01 | -0.24 | -2.34% | 9.99 | 10.28 | 170979 | 17215 | 4.97% |
| 2025-12-10 | 10.41 | 10.25 | -0.08 | -0.77% | 10.23 | 10.91 | 222635 | 23359 | 6.47% |
| 2025-12-09 | 10.05 | 10.33 | 0.24 | 2.38% | 9.96 | 10.38 | 141375 | 14426 | 4.11% |
| 2025-12-08 | 10.18 | 10.09 | -0.09 | -0.88% | 10.02 | 10.23 | 85663 | 8652 | 2.49% |
| 2025-12-05 | 9.99 | 10.18 | 0.20 | 2.00% | 9.99 | 10.35 | 93229 | 9482 | 2.71% |
| 2025-12-04 | 10.32 | 9.98 | -0.36 | -3.48% | 9.95 | 10.35 | 117853 | 11882 | 3.42% |
| 2025-12-03 | 10.37 | 10.34 | -0.03 | -0.29% | 10.18 | 10.45 | 86933 | 8943 | 2.53% |
| 2025-12-02 | 10.50 | 10.37 | -0.13 | -1.24% | 10.21 | 10.50 | 117807 | 12190 | 3.42% |
| 2025-12-01 | 10.49 | 10.50 | -0.08 | -0.76% | 10.39 | 10.69 | 243158 | 25677 | 7.06% |
| 2025-11-28 | 10.02 | 10.58 | 0.57 | 5.69% | 10.02 | 10.93 | 401032 | 42378 | 11.65% |
| 2025-11-27 | 10.03 | 10.01 | -0.01 | -0.10% | 9.95 | 10.14 | 70827 | 7109 | 2.06% |
| 2025-11-26 | 10.01 | 10.02 | -0.01 | -0.10% | 9.93 | 10.15 | 83400 | 8373 | 2.42% |
| 2025-11-25 | 10.08 | 10.03 | 0.04 | 0.40% | 9.97 | 10.08 | 69530 | 6968 | 2.02% |
| 2025-11-24 | 10.04 | 9.99 | -0.02 | -0.20% | 9.82 | 10.16 | 83834 | 8379 | 2.44% |
| 2025-11-21 | 10.25 | 10.01 | -0.34 | -3.29% | 10.00 | 10.42 | 132933 | 13474 | 3.86% |
| 2025-11-20 | 10.45 | 10.35 | -0.12 | -1.15% | 10.23 | 10.45 | 88615 | 9168 | 2.57% |
| 2025-11-19 | 10.50 | 10.47 | -0.01 | -0.10% | 10.29 | 10.50 | 87206 | 9059 | 2.53% |
| 2025-11-18 | 10.53 | 10.48 | -0.07 | -0.66% | 10.40 | 10.54 | 83795 | 8757 | 2.43% |
| 2025-11-17 | 10.40 | 10.55 | 0.10 | 0.96% | 10.38 | 10.63 | 102189 | 10774 | 2.97% |
| 2025-11-14 | 10.70 | 10.45 | -0.17 | -1.60% | 10.41 | 10.76 | 116408 | 12268 | 3.38% |
| 2025-11-13 | 10.54 | 10.62 | 0.04 | 0.38% | 10.37 | 10.64 | 121862 | 12858 | 3.54% |
| 2025-11-12 | 10.75 | 10.58 | -0.13 | -1.21% | 10.52 | 10.82 | 172652 | 18329 | 5.02% |
| 2025-11-11 | 10.50 | 10.71 | 0.20 | 1.90% | 10.32 | 10.79 | 235525 | 25145 | 6.84% |
| 2025-11-10 | 10.29 | 10.51 | 0.34 | 3.34% | 10.25 | 10.72 | 287875 | 30307 | 8.36% |
| 2025-11-07 | 9.97 | 10.17 | 0.20 | 2.01% | 9.93 | 10.26 | 136897 | 13876 | 3.98% |
| 2025-11-06 | 9.91 | 9.97 | 0.02 | 0.20% | 9.83 | 10.04 | 88799 | 8855 | 2.58% |
| 2025-11-05 | 9.98 | 9.95 | -0.06 | -0.60% | 9.91 | 10.11 | 110646 | 11048 | 3.21% |
| 2025-11-04 | 10.11 | 10.01 | -0.10 | -0.99% | 9.95 | 10.12 | 104828 | 10491 | 3.05% |
| 2025-11-03 | 9.99 | 10.11 | 0.11 | 1.10% | 9.96 | 10.19 | 140273 | 14155 | 4.07% |
| 2025-10-31 | 9.80 | 10.00 | 0.19 | 1.94% | 9.78 | 10.10 | 160896 | 16024 | 4.67% |
| 2025-10-30 | 9.76 | 9.81 | 0.05 | 0.51% | 9.71 | 9.94 | 113157 | 11095 | 3.29% |
| 2025-10-29 | 9.70 | 9.76 | 0.06 | 0.62% | 9.50 | 9.80 | 143320 | 13878 | 4.16% |
| 2025-10-28 | 9.61 | 9.70 | 0.01 | 0.10% | 9.53 | 9.73 | 106486 | 10253 | 3.09% |
| 2025-10-27 | 9.43 | 9.69 | 0.29 | 3.09% | 9.34 | 9.73 | 171370 | 16423 | 4.98% |
| 2025-10-24 | 9.55 | 9.40 | -0.16 | -1.67% | 9.36 | 9.56 | 124765 | 11761 | 3.62% |
| 2025-10-23 | 9.80 | 9.56 | -0.40 | -4.02% | 9.50 | 9.86 | 178353 | 17145 | 5.18% |
| 2025-10-22 | 9.68 | 9.96 | 0.34 | 3.53% | 9.64 | 10.30 | 333656 | 33579 | 9.69% |
| 2025-10-21 | 9.20 | 9.62 | 0.41 | 4.45% | 9.18 | 9.65 | 218338 | 20760 | 6.34% |
| 2025-10-20 | 9.09 | 9.21 | 0.13 | 1.43% | 9.04 | 9.22 | 80814 | 7377 | 2.35% |
| 2025-10-17 | 9.11 | 9.08 | -0.05 | -0.55% | 9.06 | 9.23 | 84811 | 7758 | 2.46% |
| 2025-10-16 | 9.24 | 9.13 | -0.14 | -1.51% | 9.11 | 9.31 | 83504 | 7665 | 2.43% |
| 2025-10-15 | 9.15 | 9.27 | 0.18 | 1.98% | 9.06 | 9.33 | 106028 | 9782 | 3.08% |
| 2025-10-14 | 9.20 | 9.09 | -0.09 | -0.98% | 9.08 | 9.21 | 69721 | 6376 | 2.03% |
| 2025-10-13 | 9.05 | 9.18 | 0.01 | 0.11% | 8.94 | 9.19 | 77817 | 7086 | 2.26% |
| 2025-10-10 | 9.10 | 9.17 | 0.04 | 0.44% | 9.06 | 9.35 | 96294 | 8889 | 2.80% |
| 2025-10-09 | 9.32 | 9.13 | -0.17 | -1.83% | 9.07 | 9.35 | 113793 | 10394 | 3.31% |
| 2025-09-30 | 9.30 | 9.30 | 0.02 | 0.22% | 9.28 | 9.35 | 56948 | 5300 | 1.65% |
| 2025-09-29 | 9.36 | 9.28 | -0.08 | -0.85% | 9.20 | 9.37 | 73648 | 6831 | 2.14% |
| 2025-09-26 | 9.39 | 9.36 | -0.04 | -0.43% | 9.32 | 9.53 | 74450 | 7012 | 2.16% |
| 2025-09-25 | 9.42 | 9.40 | -0.04 | -0.42% | 9.36 | 9.48 | 59318 | 5587 | 1.72% |
| 2025-09-24 | 9.37 | 9.44 | 0.07 | 0.75% | 9.28 | 9.48 | 67237 | 6337 | 1.95% |
| 2025-09-23 | 9.46 | 9.37 | -0.16 | -1.68% | 9.17 | 9.52 | 114285 | 10656 | 3.32% |
| 2025-09-22 | 9.62 | 9.53 | -0.06 | -0.63% | 9.45 | 9.65 | 79384 | 7538 | 2.31% |
| 2025-09-19 | 9.75 | 9.59 | -0.15 | -1.54% | 9.51 | 9.78 | 124845 | 11976 | 3.63% |
| 2025-09-18 | 10.04 | 9.74 | -0.30 | -2.99% | 9.67 | 10.04 | 168021 | 16550 | 4.88% |
| 2025-09-17 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.24 | 122770 | 12364 | 3.57% |