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 | 10.29 | 10.05 | -0.34 | -3.27% | 9.92 | 10.44 | 96204 | 9724 | 2.75% |
| 2025-12-15 | 10.51 | 10.39 | -0.26 | -2.44% | 10.28 | 10.58 | 85758 | 8935 | 2.45% |
| 2025-12-12 | 10.64 | 10.65 | -0.05 | -0.47% | 10.42 | 10.86 | 120961 | 12821 | 3.46% |
| 2025-12-11 | 11.20 | 10.70 | -0.45 | -4.04% | 10.68 | 11.79 | 187290 | 20724 | 5.36% |
| 2025-12-10 | 11.12 | 11.15 | 0.07 | 0.63% | 11.01 | 11.57 | 130770 | 14753 | 3.74% |
| 2025-12-09 | 11.43 | 11.08 | -0.18 | -1.60% | 11.03 | 11.88 | 135464 | 15315 | 3.88% |
| 2025-12-08 | 10.91 | 11.26 | 0.35 | 3.21% | 10.80 | 11.46 | 138692 | 15556 | 3.97% |
| 2025-12-05 | 11.26 | 10.91 | -0.35 | -3.11% | 10.90 | 11.32 | 131668 | 14528 | 3.77% |
| 2025-12-04 | 11.36 | 11.26 | -0.06 | -0.53% | 11.24 | 12.00 | 186372 | 21505 | 5.33% |
| 2025-12-03 | 11.74 | 11.32 | -0.31 | -2.67% | 11.18 | 11.74 | 109769 | 12448 | 3.14% |
| 2025-12-02 | 11.82 | 11.63 | -0.23 | -1.94% | 11.42 | 11.90 | 174527 | 20325 | 4.99% |
| 2025-12-01 | 12.00 | 11.86 | -0.01 | -0.08% | 11.80 | 12.49 | 298083 | 35946 | 8.53% |
| 2025-11-28 | 11.22 | 11.87 | 0.66 | 5.89% | 11.19 | 11.98 | 248988 | 28976 | 7.13% |
| 2025-11-27 | 11.67 | 11.21 | -0.46 | -3.94% | 11.19 | 11.75 | 173712 | 19709 | 4.97% |
| 2025-11-26 | 11.49 | 11.67 | 0.30 | 2.64% | 11.30 | 12.50 | 262391 | 31009 | 7.51% |
| 2025-11-25 | 11.00 | 11.37 | 0.37 | 3.36% | 11.00 | 11.65 | 124669 | 14230 | 3.57% |
| 2025-11-24 | 10.72 | 11.00 | 0.40 | 3.77% | 10.64 | 11.13 | 138103 | 15075 | 3.95% |
| 2025-11-21 | 10.76 | 10.60 | -0.27 | -2.48% | 10.50 | 11.06 | 92644 | 9939 | 2.65% |
| 2025-11-20 | 11.25 | 10.87 | -0.28 | -2.51% | 10.78 | 11.26 | 79620 | 8695 | 2.28% |
| 2025-11-19 | 11.43 | 11.15 | -0.33 | -2.87% | 11.08 | 11.50 | 96551 | 10834 | 2.76% |
| 2025-11-18 | 11.55 | 11.48 | -0.07 | -0.61% | 11.40 | 11.84 | 84347 | 9756 | 2.41% |
| 2025-11-17 | 11.54 | 11.55 | -0.03 | -0.26% | 11.30 | 11.64 | 110147 | 12665 | 3.15% |
| 2025-11-14 | 11.72 | 11.58 | -0.17 | -1.45% | 11.56 | 11.83 | 96670 | 11265 | 2.77% |
| 2025-11-13 | 11.66 | 11.75 | 0.11 | 0.95% | 11.51 | 12.00 | 115451 | 13570 | 3.30% |
| 2025-11-12 | 11.90 | 11.64 | -0.21 | -1.77% | 11.61 | 12.12 | 141976 | 16675 | 4.06% |
| 2025-11-11 | 11.60 | 11.85 | 0.23 | 1.98% | 11.46 | 11.96 | 165466 | 19484 | 4.74% |
| 2025-11-10 | 11.40 | 11.62 | 0.27 | 2.38% | 11.27 | 11.80 | 172336 | 20000 | 4.93% |
| 2025-11-07 | 11.31 | 11.35 | 0.04 | 0.35% | 11.25 | 11.72 | 157947 | 18010 | 4.52% |
| 2025-11-06 | 11.63 | 11.31 | -0.41 | -3.50% | 11.25 | 11.67 | 212561 | 24237 | 6.08% |
| 2025-11-05 | 11.14 | 11.72 | 0.35 | 3.08% | 11.12 | 11.94 | 306441 | 35620 | 8.77% |
| 2025-11-04 | 11.05 | 11.37 | 0.31 | 2.80% | 10.79 | 11.53 | 237237 | 26780 | 6.79% |
| 2025-11-03 | 10.82 | 11.06 | 0.28 | 2.60% | 10.77 | 11.11 | 110847 | 12193 | 3.17% |
| 2025-10-31 | 10.50 | 10.78 | 0.22 | 2.08% | 10.46 | 10.87 | 90623 | 9742 | 2.59% |
| 2025-10-30 | 10.68 | 10.56 | -0.12 | -1.12% | 10.54 | 10.77 | 62131 | 6612 | 1.78% |
| 2025-10-29 | 10.71 | 10.68 | -0.08 | -0.74% | 10.50 | 10.73 | 76105 | 8084 | 2.18% |
| 2025-10-28 | 10.65 | 10.76 | 0.06 | 0.56% | 10.61 | 10.80 | 67041 | 7187 | 1.92% |
| 2025-10-27 | 10.71 | 10.70 | 0.09 | 0.85% | 10.55 | 10.78 | 85942 | 9168 | 2.46% |
| 2025-10-24 | 10.69 | 10.61 | -0.12 | -1.12% | 10.54 | 10.73 | 105173 | 11177 | 3.01% |
| 2025-10-23 | 10.52 | 10.73 | 0.21 | 2.00% | 10.37 | 10.76 | 135166 | 14348 | 3.87% |
| 2025-10-22 | 10.43 | 10.52 | 0.06 | 0.57% | 10.37 | 10.67 | 82974 | 8755 | 2.37% |
| 2025-10-21 | 10.25 | 10.46 | 0.17 | 1.65% | 10.15 | 10.48 | 90910 | 9437 | 2.60% |
| 2025-10-20 | 10.18 | 10.29 | 0.31 | 3.11% | 10.07 | 10.29 | 86039 | 8772 | 2.46% |
| 2025-10-17 | 10.11 | 9.98 | -0.13 | -1.29% | 9.94 | 10.22 | 70817 | 7151 | 2.03% |
| 2025-10-16 | 10.23 | 10.11 | -0.10 | -0.98% | 10.09 | 10.36 | 70508 | 7202 | 2.02% |
| 2025-10-15 | 10.06 | 10.21 | 0.22 | 2.20% | 10.03 | 10.24 | 95329 | 9689 | 2.73% |
| 2025-10-14 | 10.19 | 9.99 | -0.10 | -0.99% | 9.94 | 10.28 | 101291 | 10229 | 2.90% |
| 2025-10-13 | 9.70 | 10.09 | -0.02 | -0.20% | 9.66 | 10.11 | 99464 | 9911 | 2.85% |
| 2025-10-10 | 10.13 | 10.11 | 0.07 | 0.70% | 10.06 | 10.24 | 125898 | 12772 | 3.60% |
| 2025-10-09 | 10.40 | 10.04 | -0.56 | -5.28% | 9.96 | 10.40 | 199802 | 20148 | 5.72% |
| 2025-09-30 | 10.69 | 10.60 | -0.02 | -0.19% | 10.51 | 10.75 | 129763 | 13756 | 3.71% |
| 2025-09-29 | 10.56 | 10.62 | 0.04 | 0.38% | 10.42 | 10.72 | 141551 | 15006 | 4.05% |
| 2025-09-26 | 10.85 | 10.58 | -0.38 | -3.47% | 10.48 | 10.89 | 202532 | 21577 | 5.80% |
| 2025-09-25 | 10.88 | 10.96 | 0.06 | 0.55% | 10.68 | 11.12 | 265446 | 28850 | 7.60% |
| 2025-09-24 | 10.99 | 10.90 | -0.36 | -3.20% | 10.81 | 11.35 | 294914 | 32393 | 8.44% |
| 2025-09-23 | 11.58 | 11.26 | -1.25 | -9.99% | 11.26 | 11.88 | 396480 | 45021 | 11.35% |
| 2025-09-22 | 12.51 | 12.51 | -1.39 | -10.00% | 12.51 | 12.80 | 201448 | 25232 | 5.76% |
| 2025-09-19 | 14.58 | 13.90 | -1.54 | -9.97% | 13.90 | 14.89 | 474055 | 66993 | 13.57% |
| 2025-09-18 | 13.68 | 15.44 | 1.40 | 9.97% | 13.62 | 15.44 | 658587 | 98048 | 18.85% |
| 2025-09-17 | 12.85 | 14.04 | 0.54 | 4.00% | 12.50 | 14.32 | 493563 | 66987 | 14.12% |
| 2025-09-16 | 12.87 | 13.50 | 0.21 | 1.58% | 12.22 | 14.16 | 527474 | 67273 | 15.09% |
| 2025-09-15 | 13.78 | 13.29 | -0.43 | -3.13% | 13.18 | 14.98 | 617778 | 86118 | 17.68% |
| 2025-09-12 | 12.95 | 13.72 | 1.25 | 10.02% | 12.69 | 13.72 | 613998 | 82293 | 17.57% |
| 2025-09-11 | 11.66 | 12.47 | 1.13 | 9.96% | 10.74 | 12.47 | 504299 | 58736 | 14.43% |
| 2025-09-10 | 10.12 | 11.34 | 1.03 | 9.99% | 10.12 | 11.34 | 185748 | 20543 | 5.32% |
| 2025-09-09 | 10.26 | 10.31 | 0.06 | 0.59% | 10.14 | 10.71 | 288275 | 29924 | 8.25% |
| 2025-09-08 | 9.78 | 10.25 | 0.13 | 1.28% | 9.72 | 10.51 | 329003 | 33598 | 9.42% |