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 | 11.65 | 11.28 | -0.36 | -3.09% | 11.25 | 11.79 | 144912 | 16613 | 6.04% |
| 2025-12-15 | 11.16 | 11.64 | 0.48 | 4.30% | 11.14 | 12.18 | 218122 | 25395 | 9.09% |
| 2025-12-12 | 11.48 | 11.16 | -0.34 | -2.96% | 11.16 | 11.65 | 159178 | 18105 | 6.63% |
| 2025-12-11 | 12.00 | 11.50 | -0.40 | -3.36% | 11.48 | 12.07 | 234714 | 27617 | 9.78% |
| 2025-12-10 | 11.31 | 11.90 | 0.55 | 4.85% | 11.23 | 12.49 | 358504 | 42948 | 14.94% |
| 2025-12-09 | 11.75 | 11.35 | -0.30 | -2.58% | 11.35 | 11.75 | 91338 | 10441 | 3.81% |
| 2025-12-08 | 11.67 | 11.65 | 0.03 | 0.26% | 11.60 | 11.75 | 121294 | 14149 | 5.05% |
| 2025-12-05 | 11.79 | 11.62 | -0.03 | -0.26% | 11.44 | 11.90 | 179106 | 20812 | 7.46% |
| 2025-12-04 | 11.45 | 11.65 | 0.14 | 1.22% | 11.12 | 11.87 | 225398 | 26028 | 9.39% |
| 2025-12-03 | 11.82 | 11.51 | -0.33 | -2.79% | 11.12 | 11.87 | 117823 | 13596 | 4.91% |
| 2025-12-02 | 11.90 | 11.84 | -0.08 | -0.67% | 11.57 | 11.90 | 119818 | 14108 | 4.99% |
| 2025-12-01 | 12.16 | 11.92 | -0.30 | -2.45% | 11.89 | 12.24 | 156602 | 18903 | 6.53% |
| 2025-11-28 | 11.89 | 12.22 | 0.42 | 3.56% | 11.74 | 12.80 | 199687 | 24208 | 8.32% |
| 2025-11-27 | 11.74 | 11.80 | 0.05 | 0.43% | 11.60 | 11.94 | 107004 | 12619 | 4.46% |
| 2025-11-26 | 11.85 | 11.75 | -0.11 | -0.93% | 11.71 | 12.15 | 168252 | 19983 | 7.01% |
| 2025-11-25 | 11.37 | 11.86 | 0.64 | 5.70% | 11.20 | 12.10 | 197303 | 23027 | 8.22% |
| 2025-11-24 | 11.52 | 11.22 | -0.15 | -1.32% | 11.08 | 11.57 | 126350 | 14185 | 5.26% |
| 2025-11-21 | 11.80 | 11.37 | -0.63 | -5.25% | 11.28 | 11.92 | 177764 | 20483 | 7.41% |
| 2025-11-20 | 12.44 | 12.00 | -0.40 | -3.23% | 11.98 | 12.53 | 182140 | 22185 | 7.59% |
| 2025-11-19 | 12.38 | 12.40 | -0.29 | -2.29% | 12.26 | 12.96 | 238944 | 29818 | 9.96% |
| 2025-11-18 | 13.31 | 12.69 | -0.89 | -6.55% | 12.55 | 13.69 | 326400 | 42178 | 13.60% |
| 2025-11-17 | 14.10 | 13.58 | -0.47 | -3.35% | 13.14 | 14.50 | 437116 | 59557 | 18.21% |
| 2025-11-14 | 15.00 | 14.05 | -0.26 | -1.82% | 14.00 | 15.74 | 638022 | 95497 | 26.58% |
| 2025-11-13 | 13.31 | 14.31 | 0.95 | 7.11% | 13.17 | 14.70 | 641597 | 90871 | 26.73% |
| 2025-11-12 | 13.18 | 13.36 | 0.20 | 1.52% | 12.83 | 13.38 | 327625 | 42932 | 13.65% |
| 2025-11-11 | 12.50 | 13.16 | 0.51 | 4.03% | 12.31 | 13.80 | 439402 | 57066 | 18.31% |
| 2025-11-10 | 12.94 | 12.65 | 0.10 | 0.80% | 12.52 | 13.13 | 368286 | 47316 | 15.35% |
| 2025-11-07 | 12.29 | 12.55 | 0.31 | 2.53% | 12.06 | 13.10 | 376977 | 47700 | 15.71% |
| 2025-11-06 | 12.56 | 12.24 | -0.44 | -3.47% | 12.21 | 12.62 | 266777 | 32961 | 11.12% |
| 2025-11-05 | 12.15 | 12.68 | 0.40 | 3.26% | 12.06 | 12.90 | 342808 | 42910 | 14.28% |
| 2025-11-04 | 12.22 | 12.28 | -0.13 | -1.05% | 12.05 | 12.48 | 258701 | 31572 | 10.78% |
| 2025-11-03 | 11.96 | 12.41 | 0.40 | 3.33% | 11.92 | 12.58 | 358100 | 43697 | 14.92% |
| 2025-10-31 | 12.23 | 12.01 | -0.55 | -4.38% | 11.96 | 12.46 | 392118 | 47490 | 16.34% |
| 2025-10-30 | 13.55 | 12.56 | -1.39 | -9.96% | 12.56 | 13.75 | 539754 | 69459 | 22.49% |
| 2025-10-29 | 15.85 | 13.95 | -1.55 | -10.00% | 13.95 | 16.20 | 565596 | 82100 | 23.57% |
| 2025-10-28 | 16.98 | 15.50 | -1.42 | -8.39% | 15.23 | 17.29 | 578370 | 91288 | 24.10% |
| 2025-10-27 | 16.11 | 16.92 | 1.54 | 10.01% | 14.12 | 16.92 | 731358 | 116076 | 30.47% |
| 2025-10-24 | 14.45 | 15.38 | 1.40 | 10.01% | 13.98 | 15.38 | 227729 | 34259 | 9.49% |
| 2025-10-23 | 12.74 | 13.98 | 1.27 | 9.99% | 12.65 | 13.98 | 286550 | 39425 | 11.94% |
| 2025-10-22 | 11.15 | 12.71 | 1.16 | 10.04% | 11.15 | 12.71 | 203765 | 24767 | 8.49% |
| 2025-10-21 | 10.52 | 11.55 | 1.05 | 10.00% | 10.40 | 11.55 | 198055 | 21895 | 8.25% |
| 2025-10-20 | 10.31 | 10.50 | 0.20 | 1.94% | 10.16 | 10.53 | 126651 | 13157 | 5.28% |
| 2025-10-17 | 10.26 | 10.30 | 0.04 | 0.39% | 10.26 | 10.49 | 120296 | 12475 | 5.01% |
| 2025-10-16 | 10.45 | 10.26 | -0.18 | -1.72% | 10.19 | 10.55 | 108771 | 11234 | 4.53% |
| 2025-10-15 | 10.24 | 10.44 | 0.19 | 1.85% | 10.24 | 10.54 | 159394 | 16553 | 6.64% |
| 2025-10-14 | 9.95 | 10.25 | 0.30 | 3.02% | 9.86 | 10.45 | 218903 | 22241 | 9.12% |
| 2025-10-13 | 9.61 | 9.95 | 0.06 | 0.61% | 9.38 | 10.09 | 165098 | 16275 | 6.88% |
| 2025-10-10 | 10.01 | 9.89 | 0.06 | 0.61% | 9.78 | 10.04 | 160550 | 15897 | 6.69% |
| 2025-10-09 | 9.86 | 9.83 | -0.01 | -0.10% | 9.59 | 10.08 | 213113 | 20837 | 8.88% |
| 2025-09-30 | 10.69 | 9.84 | -0.32 | -3.15% | 9.71 | 10.69 | 345973 | 35257 | 14.42% |
| 2025-09-29 | 9.25 | 10.16 | 0.92 | 9.96% | 9.16 | 10.16 | 128969 | 12701 | 5.37% |
| 2025-09-26 | 9.19 | 9.24 | 0.04 | 0.43% | 9.12 | 9.38 | 62702 | 5802 | 2.61% |
| 2025-09-25 | 9.39 | 9.20 | -0.21 | -2.23% | 9.19 | 9.49 | 60673 | 5641 | 2.53% |
| 2025-09-24 | 9.21 | 9.41 | 0.14 | 1.51% | 9.10 | 9.47 | 76058 | 7097 | 3.17% |
| 2025-09-23 | 9.16 | 9.27 | 0.12 | 1.31% | 9.03 | 9.38 | 91997 | 8467 | 3.83% |
| 2025-09-22 | 9.32 | 9.15 | -0.09 | -0.97% | 9.11 | 9.35 | 62861 | 5783 | 2.62% |
| 2025-09-19 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.48 | 98781 | 9183 | 4.12% |
| 2025-09-18 | 9.92 | 9.45 | -0.52 | -5.22% | 9.38 | 9.95 | 172917 | 16690 | 7.20% |
| 2025-09-17 | 9.96 | 9.97 | -0.04 | -0.40% | 9.89 | 10.22 | 139664 | 13951 | 5.82% |
| 2025-09-16 | 10.02 | 10.01 | 0.00 | 0.00% | 9.83 | 10.12 | 133649 | 13321 | 5.57% |
| 2025-09-15 | 10.14 | 10.01 | -0.19 | -1.86% | 9.96 | 10.33 | 210081 | 21255 | 8.75% |
| 2025-09-12 | 9.70 | 10.20 | 0.45 | 4.62% | 9.52 | 10.73 | 313078 | 31589 | 13.04% |
| 2025-09-11 | 9.83 | 9.75 | -0.09 | -0.91% | 9.57 | 9.95 | 195081 | 18992 | 8.13% |
| 2025-09-10 | 9.52 | 9.84 | -0.44 | -4.28% | 9.50 | 10.03 | 316946 | 30876 | 13.21% |
| 2025-09-09 | 11.26 | 10.28 | 0.04 | 0.39% | 9.71 | 11.26 | 474120 | 50710 | 19.76% |
| 2025-09-08 | 9.34 | 10.24 | 0.93 | 9.99% | 9.25 | 10.24 | 115195 | 11252 | 4.80% |