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 | 10.30 | 10.22 | -0.15 | -1.45% | 10.19 | 10.37 | 37200 | 3813 | 0.84% |
| 2025-12-15 | 10.16 | 10.37 | 0.27 | 2.67% | 10.11 | 10.46 | 65244 | 6765 | 1.47% |
| 2025-12-12 | 10.32 | 10.10 | -0.17 | -1.66% | 10.00 | 10.39 | 103137 | 10529 | 2.33% |
| 2025-12-11 | 10.46 | 10.27 | -0.17 | -1.63% | 10.24 | 10.48 | 41958 | 4337 | 0.95% |
| 2025-12-10 | 10.66 | 10.44 | -0.20 | -1.88% | 10.33 | 10.66 | 51035 | 5335 | 1.15% |
| 2025-12-09 | 10.60 | 10.64 | 0.06 | 0.57% | 10.52 | 10.74 | 43941 | 4667 | 0.99% |
| 2025-12-08 | 10.71 | 10.58 | -0.10 | -0.94% | 10.53 | 10.71 | 43606 | 4617 | 0.98% |
| 2025-12-05 | 10.58 | 10.68 | 0.10 | 0.95% | 10.47 | 10.70 | 31454 | 3334 | 0.71% |
| 2025-12-04 | 10.72 | 10.58 | -0.18 | -1.67% | 10.53 | 10.75 | 30867 | 3274 | 0.70% |
| 2025-12-03 | 10.78 | 10.76 | 0.01 | 0.09% | 10.67 | 10.78 | 31339 | 3359 | 0.71% |
| 2025-12-02 | 11.00 | 10.75 | -0.31 | -2.80% | 10.67 | 11.00 | 47118 | 5093 | 1.06% |
| 2025-12-01 | 10.77 | 11.06 | 0.33 | 3.08% | 10.73 | 11.07 | 75373 | 8208 | 1.70% |
| 2025-11-28 | 10.66 | 10.73 | 0.07 | 0.66% | 10.57 | 10.75 | 29102 | 3108 | 0.66% |
| 2025-11-27 | 10.54 | 10.66 | 0.12 | 1.14% | 10.52 | 10.74 | 35176 | 3751 | 0.79% |
| 2025-11-26 | 10.70 | 10.54 | -0.18 | -1.68% | 10.52 | 10.79 | 48784 | 5196 | 1.10% |
| 2025-11-25 | 10.74 | 10.72 | 0.02 | 0.19% | 10.61 | 10.84 | 68731 | 7375 | 1.55% |
| 2025-11-24 | 10.75 | 10.70 | 0.09 | 0.85% | 10.50 | 10.84 | 61192 | 6521 | 1.38% |
| 2025-11-21 | 11.14 | 10.61 | -0.59 | -5.27% | 10.59 | 11.19 | 90376 | 9790 | 2.04% |
| 2025-11-20 | 11.28 | 11.20 | -0.09 | -0.80% | 11.11 | 11.42 | 49170 | 5535 | 1.11% |
| 2025-11-19 | 11.47 | 11.29 | -0.17 | -1.48% | 11.22 | 11.56 | 63121 | 7154 | 1.43% |
| 2025-11-18 | 11.58 | 11.46 | -0.16 | -1.38% | 11.40 | 11.68 | 52634 | 6049 | 1.19% |
| 2025-11-17 | 11.64 | 11.62 | -0.01 | -0.09% | 11.40 | 11.65 | 65405 | 7543 | 1.48% |
| 2025-11-14 | 11.75 | 11.63 | -0.23 | -1.94% | 11.61 | 11.94 | 98416 | 11545 | 2.22% |
| 2025-11-13 | 12.05 | 11.86 | -0.23 | -1.90% | 11.80 | 12.05 | 120622 | 14308 | 2.72% |
| 2025-11-12 | 11.65 | 12.09 | 0.35 | 2.98% | 11.57 | 12.10 | 174041 | 20668 | 3.93% |
| 2025-11-11 | 11.67 | 11.74 | 0.05 | 0.43% | 11.59 | 11.77 | 97608 | 11422 | 2.20% |
| 2025-11-10 | 11.80 | 11.69 | -0.07 | -0.60% | 11.62 | 11.90 | 113387 | 13295 | 2.56% |
| 2025-11-07 | 11.50 | 11.76 | 0.21 | 1.82% | 11.37 | 11.76 | 145876 | 16977 | 3.29% |
| 2025-11-06 | 11.35 | 11.55 | 0.20 | 1.76% | 11.28 | 11.64 | 140426 | 16108 | 3.17% |
| 2025-11-05 | 11.11 | 11.35 | 0.11 | 0.98% | 11.04 | 11.39 | 92103 | 10408 | 2.08% |
| 2025-11-04 | 11.20 | 11.24 | 0.04 | 0.36% | 11.10 | 11.37 | 99487 | 11187 | 2.25% |
| 2025-11-03 | 11.11 | 11.20 | 0.09 | 0.81% | 10.96 | 11.21 | 79039 | 8783 | 1.79% |
| 2025-10-31 | 11.07 | 11.11 | 0.04 | 0.36% | 11.03 | 11.24 | 74739 | 8312 | 1.69% |
| 2025-10-30 | 11.03 | 11.07 | 0.08 | 0.73% | 10.78 | 11.16 | 96406 | 10598 | 2.18% |
| 2025-10-29 | 10.95 | 10.99 | -0.30 | -2.66% | 10.71 | 11.00 | 142416 | 15497 | 3.22% |
| 2025-10-28 | 11.11 | 11.29 | 0.18 | 1.62% | 11.03 | 11.31 | 92816 | 10425 | 2.10% |
| 2025-10-27 | 11.07 | 11.11 | 0.08 | 0.73% | 11.04 | 11.28 | 100610 | 11236 | 2.27% |
| 2025-10-24 | 10.90 | 11.03 | 0.13 | 1.19% | 10.88 | 11.14 | 79146 | 8715 | 1.79% |
| 2025-10-23 | 10.96 | 10.90 | -0.11 | -1.00% | 10.79 | 11.00 | 74043 | 8048 | 1.67% |
| 2025-10-22 | 11.17 | 11.01 | -0.21 | -1.87% | 10.96 | 11.24 | 96285 | 10643 | 2.17% |
| 2025-10-21 | 11.35 | 11.22 | -0.13 | -1.15% | 11.10 | 11.39 | 122557 | 13706 | 2.77% |
| 2025-10-20 | 11.59 | 11.35 | 0.09 | 0.80% | 11.15 | 11.80 | 148918 | 16891 | 3.36% |
| 2025-10-17 | 11.35 | 11.26 | -0.32 | -2.76% | 11.25 | 11.55 | 252511 | 28741 | 5.70% |
| 2025-10-16 | 10.69 | 11.58 | 1.05 | 9.97% | 10.58 | 11.58 | 236659 | 27052 | 5.35% |
| 2025-10-15 | 10.34 | 10.53 | 0.19 | 1.84% | 10.34 | 10.59 | 47385 | 4976 | 1.07% |
| 2025-10-14 | 10.47 | 10.34 | -0.15 | -1.43% | 10.31 | 10.58 | 47723 | 4981 | 1.08% |
| 2025-10-13 | 10.40 | 10.49 | -0.24 | -2.24% | 10.24 | 10.55 | 55820 | 5811 | 1.26% |
| 2025-10-10 | 10.55 | 10.73 | 0.17 | 1.61% | 10.46 | 10.78 | 72527 | 7752 | 1.64% |
| 2025-10-09 | 10.48 | 10.56 | 0.13 | 1.25% | 10.33 | 10.60 | 64527 | 6750 | 1.46% |
| 2025-09-30 | 10.41 | 10.43 | -0.02 | -0.19% | 10.30 | 10.58 | 48582 | 5089 | 1.10% |
| 2025-09-29 | 10.27 | 10.45 | 0.20 | 1.95% | 10.13 | 10.47 | 58469 | 6051 | 1.32% |
| 2025-09-26 | 10.11 | 10.25 | 0.08 | 0.79% | 10.07 | 10.34 | 65578 | 6720 | 1.48% |
| 2025-09-25 | 10.22 | 10.17 | -0.06 | -0.59% | 10.04 | 10.23 | 55966 | 5668 | 1.26% |
| 2025-09-24 | 10.03 | 10.23 | 0.19 | 1.89% | 9.88 | 10.26 | 66759 | 6782 | 1.51% |
| 2025-09-23 | 10.33 | 10.04 | -0.27 | -2.62% | 9.88 | 10.34 | 105953 | 10618 | 2.39% |
| 2025-09-22 | 10.50 | 10.31 | -0.24 | -2.27% | 10.20 | 10.50 | 84998 | 8747 | 1.92% |
| 2025-09-19 | 10.90 | 10.55 | -0.41 | -3.74% | 10.49 | 10.99 | 153333 | 16323 | 3.46% |
| 2025-09-18 | 11.19 | 10.96 | -0.22 | -1.97% | 10.90 | 11.19 | 116824 | 12879 | 2.64% |
| 2025-09-17 | 11.45 | 11.18 | -0.25 | -2.19% | 11.10 | 11.45 | 119232 | 13338 | 2.69% |
| 2025-09-16 | 11.58 | 11.43 | -0.26 | -2.22% | 11.39 | 11.65 | 98387 | 11280 | 2.22% |
| 2025-09-15 | 11.48 | 11.69 | 0.30 | 2.63% | 11.34 | 11.70 | 157748 | 18238 | 3.56% |
| 2025-09-12 | 11.40 | 11.39 | -0.04 | -0.35% | 11.28 | 11.42 | 75788 | 8596 | 1.71% |
| 2025-09-11 | 11.49 | 11.43 | -0.17 | -1.47% | 11.24 | 11.50 | 108449 | 12317 | 2.45% |
| 2025-09-10 | 11.38 | 11.60 | 0.14 | 1.22% | 11.10 | 11.61 | 139321 | 15730 | 3.15% |
| 2025-09-09 | 11.78 | 11.46 | -0.36 | -3.05% | 11.40 | 11.78 | 145504 | 16791 | 3.29% |
| 2025-09-08 | 11.92 | 11.82 | -0.25 | -2.07% | 11.71 | 12.00 | 191975 | 22675 | 4.34% |