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 | 10.89 | 10.64 | -0.26 | -2.39% | 10.59 | 10.90 | 100246 | 10729 | 0.92% |
| 2025-12-15 | 10.60 | 10.90 | 0.28 | 2.64% | 10.58 | 10.93 | 129890 | 14061 | 1.20% |
| 2025-12-12 | 10.55 | 10.62 | 0.07 | 0.66% | 10.54 | 10.67 | 99577 | 10576 | 0.92% |
| 2025-12-11 | 10.67 | 10.55 | -0.12 | -1.12% | 10.54 | 10.71 | 78696 | 8373 | 0.73% |
| 2025-12-10 | 10.52 | 10.67 | 0.09 | 0.85% | 10.51 | 10.70 | 71370 | 7583 | 0.66% |
| 2025-12-09 | 10.70 | 10.58 | -0.07 | -0.66% | 10.54 | 10.76 | 83963 | 8931 | 0.77% |
| 2025-12-08 | 10.84 | 10.65 | -0.13 | -1.21% | 10.60 | 10.84 | 107711 | 11481 | 0.99% |
| 2025-12-05 | 10.80 | 10.78 | -0.04 | -0.37% | 10.63 | 10.82 | 80295 | 8622 | 0.74% |
| 2025-12-04 | 10.89 | 10.82 | -0.08 | -0.73% | 10.75 | 10.94 | 73307 | 7935 | 0.68% |
| 2025-12-03 | 10.81 | 10.90 | 0.08 | 0.74% | 10.76 | 10.98 | 100078 | 10904 | 0.92% |
| 2025-12-02 | 10.68 | 10.82 | 0.15 | 1.41% | 10.63 | 10.90 | 101227 | 10953 | 0.93% |
| 2025-12-01 | 10.71 | 10.67 | -0.04 | -0.37% | 10.54 | 10.71 | 109926 | 11694 | 1.01% |
| 2025-11-28 | 10.81 | 10.71 | -0.09 | -0.83% | 10.62 | 10.82 | 101077 | 10802 | 0.93% |
| 2025-11-27 | 10.68 | 10.80 | 0.12 | 1.12% | 10.63 | 10.93 | 154331 | 16658 | 1.42% |
| 2025-11-26 | 10.61 | 10.68 | 0.07 | 0.66% | 10.54 | 10.73 | 102949 | 10936 | 0.95% |
| 2025-11-25 | 10.52 | 10.61 | 0.15 | 1.43% | 10.45 | 10.66 | 124008 | 13129 | 1.14% |
| 2025-11-24 | 10.55 | 10.46 | -0.04 | -0.38% | 10.37 | 10.58 | 112641 | 11792 | 1.04% |
| 2025-11-21 | 10.61 | 10.50 | -0.11 | -1.04% | 10.46 | 10.74 | 143342 | 15162 | 1.32% |
| 2025-11-20 | 10.86 | 10.61 | -0.18 | -1.67% | 10.58 | 10.86 | 130850 | 13977 | 1.21% |
| 2025-11-19 | 10.80 | 10.79 | 0.04 | 0.37% | 10.71 | 10.91 | 105016 | 11345 | 0.97% |
| 2025-11-18 | 11.00 | 10.75 | -0.20 | -1.83% | 10.71 | 11.04 | 125254 | 13558 | 1.16% |
| 2025-11-17 | 11.20 | 10.95 | -0.23 | -2.06% | 10.86 | 11.23 | 184267 | 20219 | 1.70% |
| 2025-11-14 | 11.26 | 11.18 | -0.15 | -1.32% | 11.16 | 11.39 | 147670 | 16608 | 1.36% |
| 2025-11-13 | 11.33 | 11.33 | -0.03 | -0.26% | 11.22 | 11.34 | 145023 | 16348 | 1.34% |
| 2025-11-12 | 11.14 | 11.36 | 0.26 | 2.34% | 11.10 | 11.45 | 251558 | 28504 | 2.32% |
| 2025-11-11 | 11.31 | 11.10 | -0.25 | -2.20% | 11.04 | 11.38 | 232044 | 25867 | 2.14% |
| 2025-11-10 | 11.40 | 11.35 | -0.01 | -0.09% | 11.25 | 11.60 | 204590 | 23284 | 1.89% |
| 2025-11-07 | 11.35 | 11.36 | -0.09 | -0.79% | 11.31 | 11.66 | 208610 | 23897 | 1.92% |
| 2025-11-06 | 11.12 | 11.45 | 0.40 | 3.62% | 11.03 | 11.60 | 287921 | 32644 | 2.66% |
| 2025-11-05 | 11.00 | 11.05 | -0.05 | -0.45% | 10.95 | 11.25 | 214467 | 23850 | 1.98% |
| 2025-11-04 | 11.02 | 11.10 | 0.07 | 0.63% | 10.97 | 11.42 | 348213 | 39000 | 3.21% |
| 2025-11-03 | 10.84 | 11.03 | 0.14 | 1.29% | 10.66 | 11.15 | 419682 | 45868 | 3.87% |
| 2025-10-31 | 10.43 | 10.89 | 0.54 | 5.22% | 10.42 | 10.98 | 642483 | 68687 | 5.93% |
| 2025-10-30 | 10.34 | 10.35 | 0.56 | 5.72% | 10.13 | 10.77 | 745776 | 78536 | 6.88% |
| 2025-10-29 | 9.70 | 9.79 | 0.07 | 0.72% | 9.61 | 9.81 | 84872 | 8226 | 0.78% |
| 2025-10-28 | 9.81 | 9.72 | -0.13 | -1.32% | 9.72 | 9.83 | 77192 | 7539 | 0.71% |
| 2025-10-27 | 9.80 | 9.85 | 0.03 | 0.31% | 9.75 | 9.88 | 96584 | 9491 | 0.89% |
| 2025-10-24 | 9.94 | 9.82 | -0.08 | -0.81% | 9.78 | 9.94 | 103400 | 10164 | 0.95% |
| 2025-10-23 | 9.73 | 9.90 | 0.16 | 1.64% | 9.66 | 9.95 | 135255 | 13257 | 1.25% |
| 2025-10-22 | 9.69 | 9.74 | 0.02 | 0.21% | 9.67 | 9.79 | 75929 | 7386 | 0.70% |
| 2025-10-21 | 9.64 | 9.72 | 0.07 | 0.73% | 9.63 | 9.75 | 71936 | 6986 | 0.66% |
| 2025-10-20 | 9.59 | 9.65 | 0.12 | 1.26% | 9.59 | 9.68 | 84212 | 8108 | 0.78% |
| 2025-10-17 | 9.61 | 9.53 | -0.08 | -0.83% | 9.48 | 9.66 | 104007 | 9946 | 0.96% |
| 2025-10-16 | 9.70 | 9.61 | -0.09 | -0.93% | 9.60 | 9.75 | 89328 | 8625 | 0.82% |
| 2025-10-15 | 9.58 | 9.70 | 0.12 | 1.25% | 9.54 | 9.71 | 90854 | 8768 | 0.84% |
| 2025-10-14 | 9.56 | 9.58 | 0.03 | 0.31% | 9.52 | 9.64 | 114007 | 10924 | 1.05% |
| 2025-10-13 | 9.59 | 9.55 | -0.26 | -2.65% | 9.46 | 9.60 | 165752 | 15779 | 1.53% |
| 2025-10-10 | 9.68 | 9.81 | 0.13 | 1.34% | 9.61 | 9.83 | 160665 | 15701 | 1.48% |
| 2025-10-09 | 9.66 | 9.68 | 0.02 | 0.21% | 9.50 | 9.72 | 180747 | 17314 | 1.67% |
| 2025-09-30 | 9.78 | 9.66 | -0.07 | -0.72% | 9.60 | 9.78 | 165466 | 16022 | 1.53% |
| 2025-09-29 | 9.80 | 9.73 | -0.07 | -0.71% | 9.61 | 9.88 | 157205 | 15327 | 1.45% |
| 2025-09-26 | 9.95 | 9.80 | -0.05 | -0.51% | 9.78 | 9.99 | 99718 | 9846 | 0.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.16 | -1.60% | 9.82 | 10.01 | 98934 | 9781 | 0.91% |
| 2025-09-24 | 9.82 | 10.01 | 0.15 | 1.52% | 9.80 | 10.02 | 104932 | 10420 | 0.97% |
| 2025-09-23 | 9.93 | 9.86 | -0.09 | -0.90% | 9.75 | 10.05 | 119741 | 11803 | 1.10% |
| 2025-09-22 | 10.10 | 9.95 | -0.14 | -1.39% | 9.88 | 10.14 | 112135 | 11169 | 1.03% |
| 2025-09-19 | 10.05 | 10.09 | -0.01 | -0.10% | 9.95 | 10.11 | 119736 | 11995 | 1.10% |
| 2025-09-18 | 10.30 | 10.10 | -0.24 | -2.32% | 10.00 | 10.39 | 200300 | 20406 | 1.85% |
| 2025-09-17 | 10.17 | 10.34 | 0.18 | 1.77% | 10.16 | 10.35 | 194165 | 19949 | 1.79% |
| 2025-09-16 | 10.15 | 10.16 | 0.01 | 0.10% | 10.09 | 10.19 | 112416 | 11380 | 1.04% |
| 2025-09-15 | 10.28 | 10.15 | -0.12 | -1.17% | 10.12 | 10.31 | 138518 | 14098 | 1.28% |
| 2025-09-12 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.44 | 156039 | 16100 | 1.44% |
| 2025-09-11 | 10.43 | 10.43 | -0.01 | -0.10% | 10.26 | 10.45 | 146853 | 15196 | 1.35% |
| 2025-09-10 | 10.68 | 10.44 | -0.28 | -2.61% | 10.43 | 10.71 | 131059 | 13785 | 1.21% |
| 2025-09-09 | 10.76 | 10.72 | -0.07 | -0.65% | 10.58 | 10.77 | 135749 | 14476 | 1.25% |
| 2025-09-08 | 10.40 | 10.79 | 0.41 | 3.95% | 10.32 | 10.84 | 273882 | 29256 | 2.53% |