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 | 11.79 | 11.57 | -0.22 | -1.87% | 11.44 | 11.80 | 117734 | 13652 | 4.69% |
| 2025-12-15 | 12.15 | 11.79 | -0.31 | -2.56% | 11.68 | 12.20 | 159734 | 18921 | 6.37% |
| 2025-12-12 | 12.30 | 12.10 | -0.36 | -2.89% | 12.04 | 12.47 | 142720 | 17445 | 5.69% |
| 2025-12-11 | 12.45 | 12.46 | 0.02 | 0.16% | 12.23 | 12.70 | 161980 | 20108 | 6.46% |
| 2025-12-10 | 12.58 | 12.44 | 0.00 | 0.00% | 12.24 | 12.90 | 213092 | 26795 | 8.49% |
| 2025-12-09 | 12.55 | 12.44 | -0.04 | -0.32% | 12.38 | 12.68 | 160413 | 20049 | 6.39% |
| 2025-12-08 | 13.05 | 12.48 | -0.45 | -3.48% | 12.35 | 13.20 | 263641 | 33091 | 10.51% |
| 2025-12-05 | 12.15 | 12.93 | 0.88 | 7.30% | 12.10 | 13.21 | 301528 | 38457 | 12.02% |
| 2025-12-04 | 11.90 | 12.05 | 0.12 | 1.01% | 11.66 | 12.25 | 168316 | 20333 | 6.71% |
| 2025-12-03 | 11.96 | 11.93 | -0.03 | -0.25% | 11.82 | 12.11 | 261180 | 31246 | 10.41% |
| 2025-12-02 | 11.65 | 11.96 | 0.18 | 1.53% | 11.50 | 12.39 | 434269 | 52087 | 17.31% |
| 2025-12-01 | 11.27 | 11.78 | 1.07 | 9.99% | 11.18 | 11.78 | 96973 | 11219 | 3.87% |
| 2025-11-28 | 10.29 | 10.71 | 0.46 | 4.49% | 10.23 | 10.84 | 116751 | 12395 | 4.65% |
| 2025-11-27 | 9.98 | 10.25 | 0.27 | 2.71% | 9.94 | 10.45 | 102769 | 10494 | 4.10% |
| 2025-11-26 | 10.10 | 9.98 | -0.07 | -0.70% | 9.94 | 10.47 | 77649 | 7847 | 3.10% |
| 2025-11-25 | 10.05 | 10.05 | 0.06 | 0.60% | 9.99 | 10.16 | 66105 | 6657 | 2.64% |
| 2025-11-24 | 10.01 | 9.99 | 0.14 | 1.42% | 9.90 | 10.19 | 95828 | 9608 | 3.82% |
| 2025-11-21 | 10.14 | 9.85 | -0.29 | -2.86% | 9.71 | 10.23 | 112353 | 11161 | 4.48% |
| 2025-11-20 | 10.52 | 10.14 | -0.27 | -2.59% | 10.09 | 10.58 | 121535 | 12480 | 4.84% |
| 2025-11-19 | 10.51 | 10.41 | -0.02 | -0.19% | 10.34 | 10.70 | 87738 | 9187 | 3.50% |
| 2025-11-18 | 10.56 | 10.43 | -0.13 | -1.23% | 10.30 | 10.60 | 99630 | 10386 | 3.97% |
| 2025-11-17 | 10.55 | 10.56 | 0.02 | 0.19% | 10.51 | 10.89 | 160768 | 17187 | 6.41% |
| 2025-11-14 | 11.42 | 10.54 | -0.83 | -7.30% | 10.49 | 11.42 | 282510 | 30638 | 11.26% |
| 2025-11-13 | 11.56 | 11.37 | -0.18 | -1.56% | 11.30 | 11.77 | 128413 | 14744 | 5.12% |
| 2025-11-12 | 11.28 | 11.55 | 0.15 | 1.32% | 11.15 | 11.69 | 148165 | 16844 | 5.91% |
| 2025-11-11 | 11.44 | 11.40 | -0.01 | -0.09% | 11.25 | 11.73 | 145813 | 16684 | 5.81% |
| 2025-11-10 | 11.90 | 11.41 | -0.49 | -4.12% | 11.29 | 11.92 | 172409 | 19944 | 6.87% |
| 2025-11-07 | 11.48 | 11.90 | 0.37 | 3.21% | 11.44 | 12.28 | 219939 | 26270 | 8.77% |
| 2025-11-06 | 11.50 | 11.53 | 0.02 | 0.17% | 11.29 | 11.62 | 220839 | 25282 | 8.80% |
| 2025-11-05 | 10.57 | 11.51 | 0.39 | 3.51% | 10.50 | 11.88 | 378844 | 43441 | 15.10% |
| 2025-11-04 | 11.20 | 11.12 | 0.25 | 2.30% | 10.60 | 11.53 | 490696 | 54236 | 19.56% |
| 2025-11-03 | 11.35 | 10.87 | -0.49 | -4.31% | 10.75 | 11.35 | 342508 | 37506 | 13.65% |
| 2025-10-31 | 10.37 | 11.36 | 1.03 | 9.97% | 10.37 | 11.36 | 212105 | 23529 | 8.46% |
| 2025-10-30 | 10.47 | 10.33 | -0.05 | -0.48% | 10.23 | 10.52 | 143363 | 14869 | 5.71% |
| 2025-10-29 | 10.48 | 10.38 | -0.01 | -0.10% | 10.10 | 10.48 | 190673 | 19685 | 7.60% |
| 2025-10-28 | 10.71 | 10.39 | -0.15 | -1.42% | 10.27 | 11.00 | 322534 | 33852 | 12.86% |
| 2025-10-27 | 9.99 | 10.54 | 0.96 | 10.02% | 9.77 | 10.54 | 241514 | 24673 | 9.63% |
| 2025-10-24 | 9.67 | 9.58 | -0.04 | -0.42% | 9.46 | 9.72 | 103786 | 9892 | 4.14% |
| 2025-10-23 | 9.70 | 9.62 | -0.09 | -0.93% | 9.49 | 9.81 | 128101 | 12317 | 5.11% |
| 2025-10-22 | 10.05 | 9.71 | -0.49 | -4.80% | 9.68 | 10.16 | 182340 | 18071 | 7.27% |
| 2025-10-21 | 9.57 | 10.20 | 0.68 | 7.14% | 9.55 | 10.23 | 242102 | 24268 | 9.65% |
| 2025-10-20 | 9.43 | 9.52 | 0.09 | 0.95% | 9.23 | 9.58 | 167024 | 15749 | 6.66% |
| 2025-10-17 | 9.55 | 9.43 | -0.10 | -1.05% | 9.32 | 9.69 | 201572 | 19048 | 8.04% |
| 2025-10-16 | 9.52 | 9.53 | 0.15 | 1.60% | 9.50 | 9.99 | 380577 | 37072 | 15.17% |
| 2025-10-15 | 8.96 | 9.38 | 0.53 | 5.99% | 8.96 | 9.47 | 356282 | 33199 | 14.20% |
| 2025-10-14 | 8.62 | 8.85 | 0.34 | 4.00% | 8.54 | 9.16 | 336411 | 29937 | 13.41% |
| 2025-10-13 | 8.00 | 8.51 | 0.33 | 4.03% | 7.93 | 8.70 | 192742 | 16253 | 7.68% |
| 2025-10-10 | 8.16 | 8.18 | 0.03 | 0.37% | 8.11 | 8.26 | 56606 | 4638 | 2.26% |
| 2025-10-09 | 8.12 | 8.15 | 0.03 | 0.37% | 8.08 | 8.20 | 45274 | 3682 | 1.80% |
| 2025-09-30 | 8.24 | 8.12 | -0.12 | -1.46% | 8.11 | 8.26 | 49929 | 4080 | 1.99% |
| 2025-09-29 | 8.30 | 8.24 | -0.04 | -0.48% | 8.10 | 8.34 | 57813 | 4746 | 2.30% |
| 2025-09-26 | 8.11 | 8.28 | 0.17 | 2.10% | 8.03 | 8.30 | 72489 | 5962 | 2.89% |
| 2025-09-25 | 8.18 | 8.11 | -0.10 | -1.22% | 8.07 | 8.24 | 53101 | 4333 | 2.12% |
| 2025-09-24 | 8.12 | 8.21 | 0.07 | 0.86% | 8.01 | 8.22 | 70603 | 5765 | 2.81% |
| 2025-09-23 | 8.18 | 8.14 | -0.04 | -0.49% | 7.86 | 8.21 | 71912 | 5775 | 2.87% |
| 2025-09-22 | 8.21 | 8.18 | -0.03 | -0.37% | 8.09 | 8.28 | 59210 | 4845 | 2.36% |
| 2025-09-19 | 8.32 | 8.21 | -0.08 | -0.97% | 8.15 | 8.38 | 81726 | 6731 | 3.26% |
| 2025-09-18 | 8.64 | 8.29 | -0.35 | -4.05% | 8.22 | 8.65 | 157682 | 13265 | 6.29% |
| 2025-09-17 | 8.40 | 8.64 | 0.23 | 2.73% | 8.35 | 8.98 | 214337 | 18660 | 8.54% |
| 2025-09-16 | 8.28 | 8.41 | 0.12 | 1.45% | 8.19 | 8.52 | 102062 | 8548 | 4.07% |
| 2025-09-15 | 8.29 | 8.29 | 0.03 | 0.36% | 8.18 | 8.30 | 61770 | 5092 | 2.46% |
| 2025-09-12 | 8.39 | 8.26 | -0.13 | -1.55% | 8.25 | 8.43 | 63823 | 5299 | 2.54% |
| 2025-09-11 | 8.34 | 8.39 | 0.08 | 0.96% | 8.16 | 8.40 | 71583 | 5940 | 2.85% |
| 2025-09-10 | 8.33 | 8.31 | 0.02 | 0.24% | 8.28 | 8.37 | 50739 | 4221 | 2.02% |
| 2025-09-09 | 8.38 | 8.29 | -0.09 | -1.07% | 8.25 | 8.40 | 49157 | 4093 | 1.96% |
| 2025-09-08 | 8.27 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 55009 | 4595 | 2.19% |