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 | 10.25 | -0.13 | -1.25% | 10.15 | 10.63 | 72039 | 7431 | 4.21% |
| 2025-12-15 | 10.00 | 10.38 | 0.34 | 3.39% | 9.97 | 10.48 | 93944 | 9667 | 5.49% |
| 2025-12-12 | 10.42 | 10.04 | -0.31 | -3.00% | 9.95 | 10.45 | 70447 | 7180 | 4.12% |
| 2025-12-11 | 10.91 | 10.35 | -0.46 | -4.26% | 10.30 | 10.92 | 77401 | 8087 | 4.52% |
| 2025-12-10 | 11.06 | 10.81 | -0.23 | -2.08% | 10.79 | 11.17 | 56684 | 6198 | 3.31% |
| 2025-12-09 | 10.99 | 11.04 | 0.08 | 0.73% | 10.73 | 11.18 | 64291 | 7081 | 3.76% |
| 2025-12-08 | 10.95 | 10.96 | 0.02 | 0.18% | 10.84 | 11.06 | 56030 | 6132 | 3.28% |
| 2025-12-05 | 10.94 | 10.94 | 0.10 | 0.92% | 10.73 | 10.99 | 57195 | 6219 | 3.34% |
| 2025-12-04 | 11.16 | 10.84 | -0.39 | -3.47% | 10.77 | 11.25 | 74838 | 8194 | 4.37% |
| 2025-12-03 | 11.21 | 11.23 | 0.00 | 0.00% | 10.96 | 11.28 | 69939 | 7789 | 4.09% |
| 2025-12-02 | 11.11 | 11.23 | 0.02 | 0.18% | 10.94 | 11.27 | 76944 | 8569 | 4.50% |
| 2025-12-01 | 11.22 | 11.21 | -0.01 | -0.09% | 11.15 | 11.52 | 90334 | 10210 | 5.28% |
| 2025-11-28 | 10.81 | 11.22 | 0.41 | 3.79% | 10.70 | 11.32 | 89707 | 9914 | 5.24% |
| 2025-11-27 | 10.77 | 10.81 | 0.08 | 0.75% | 10.62 | 10.96 | 67245 | 7277 | 3.93% |
| 2025-11-26 | 10.78 | 10.73 | 0.04 | 0.37% | 10.67 | 11.01 | 79655 | 8625 | 4.66% |
| 2025-11-25 | 10.63 | 10.69 | 0.18 | 1.71% | 10.49 | 10.79 | 58415 | 6239 | 3.41% |
| 2025-11-24 | 10.51 | 10.51 | 0.10 | 0.96% | 10.35 | 10.76 | 75228 | 7916 | 4.40% |
| 2025-11-21 | 11.00 | 10.41 | -0.72 | -6.47% | 10.34 | 11.18 | 97891 | 10426 | 5.72% |
| 2025-11-20 | 11.51 | 11.13 | -0.24 | -2.11% | 10.96 | 11.58 | 81374 | 9083 | 4.76% |
| 2025-11-19 | 11.58 | 11.37 | -0.15 | -1.30% | 11.16 | 11.64 | 87139 | 9876 | 5.09% |
| 2025-11-18 | 11.79 | 11.52 | -0.27 | -2.29% | 11.41 | 11.82 | 115565 | 13342 | 6.76% |
| 2025-11-17 | 11.90 | 11.79 | 0.00 | 0.00% | 11.65 | 11.92 | 96700 | 11375 | 5.65% |
| 2025-11-14 | 11.90 | 11.79 | -0.18 | -1.50% | 11.78 | 12.14 | 145397 | 17387 | 8.50% |
| 2025-11-13 | 12.05 | 11.97 | -0.02 | -0.17% | 11.69 | 12.09 | 174961 | 20804 | 10.23% |
| 2025-11-12 | 12.23 | 11.99 | -0.08 | -0.66% | 11.90 | 12.68 | 270053 | 32635 | 15.79% |
| 2025-11-11 | 12.01 | 12.07 | 0.10 | 0.84% | 11.94 | 12.92 | 421706 | 51405 | 24.65% |
| 2025-11-10 | 10.96 | 11.97 | 1.09 | 10.02% | 10.81 | 11.97 | 174788 | 20080 | 10.22% |
| 2025-11-07 | 11.20 | 10.88 | -0.30 | -2.68% | 10.88 | 11.25 | 101943 | 11213 | 5.96% |
| 2025-11-06 | 11.11 | 11.18 | 0.01 | 0.09% | 10.95 | 11.23 | 103681 | 11541 | 6.06% |
| 2025-11-05 | 11.02 | 11.17 | 0.20 | 1.82% | 10.88 | 11.27 | 131579 | 14671 | 7.69% |
| 2025-11-04 | 10.95 | 10.97 | 0.09 | 0.83% | 10.76 | 11.03 | 99413 | 10856 | 5.81% |
| 2025-11-03 | 10.76 | 10.88 | 0.21 | 1.97% | 10.68 | 10.95 | 107344 | 11657 | 6.28% |
| 2025-10-31 | 10.55 | 10.67 | 0.13 | 1.23% | 10.42 | 10.76 | 98245 | 10442 | 5.74% |
| 2025-10-30 | 10.47 | 10.54 | 0.09 | 0.86% | 10.39 | 10.96 | 153674 | 16378 | 8.98% |
| 2025-10-29 | 10.70 | 10.45 | -0.25 | -2.34% | 10.35 | 10.70 | 114925 | 12068 | 6.72% |
| 2025-10-28 | 10.80 | 10.70 | -0.10 | -0.93% | 10.61 | 10.88 | 85274 | 9134 | 4.98% |
| 2025-10-27 | 10.59 | 10.80 | 0.25 | 2.37% | 10.44 | 11.00 | 177959 | 19118 | 10.40% |
| 2025-10-24 | 10.75 | 10.55 | -0.16 | -1.49% | 10.52 | 10.82 | 119144 | 12668 | 6.96% |
| 2025-10-23 | 10.70 | 10.71 | -0.04 | -0.37% | 10.53 | 10.76 | 122605 | 13061 | 7.17% |
| 2025-10-22 | 10.41 | 10.75 | 0.25 | 2.38% | 10.36 | 10.95 | 226834 | 24329 | 13.26% |
| 2025-10-21 | 10.37 | 10.50 | 0.10 | 0.96% | 10.20 | 10.52 | 148071 | 15342 | 8.66% |
| 2025-10-20 | 10.20 | 10.40 | 0.13 | 1.27% | 10.12 | 10.40 | 146889 | 15104 | 8.59% |
| 2025-10-17 | 10.10 | 10.27 | 0.07 | 0.69% | 9.96 | 10.35 | 186316 | 18981 | 10.89% |
| 2025-10-16 | 10.56 | 10.20 | -0.41 | -3.86% | 10.14 | 10.72 | 233261 | 24160 | 13.64% |
| 2025-10-15 | 10.42 | 10.61 | -0.18 | -1.67% | 10.32 | 11.20 | 344668 | 36764 | 20.15% |
| 2025-10-14 | 10.23 | 10.79 | -0.22 | -2.00% | 10.23 | 10.80 | 424060 | 44485 | 24.79% |
| 2025-10-13 | 13.15 | 11.01 | -0.94 | -7.87% | 11.00 | 13.15 | 566965 | 68884 | 33.14% |
| 2025-10-10 | 11.21 | 11.95 | 1.09 | 10.04% | 11.17 | 11.95 | 259840 | 30650 | 15.19% |
| 2025-10-09 | 9.87 | 10.86 | 0.99 | 10.03% | 9.71 | 10.86 | 238961 | 25406 | 13.97% |
| 2025-09-30 | 9.64 | 9.87 | 0.23 | 2.39% | 9.55 | 9.88 | 55770 | 5431 | 3.26% |
| 2025-09-29 | 9.50 | 9.64 | 0.14 | 1.47% | 9.28 | 9.64 | 45492 | 4338 | 2.66% |
| 2025-09-26 | 9.38 | 9.50 | 0.13 | 1.39% | 9.22 | 9.61 | 44675 | 4236 | 2.61% |
| 2025-09-25 | 9.47 | 9.37 | -0.08 | -0.85% | 9.32 | 9.62 | 36845 | 3484 | 2.15% |
| 2025-09-24 | 9.24 | 9.45 | 0.21 | 2.27% | 9.10 | 9.48 | 50415 | 4722 | 2.95% |
| 2025-09-23 | 9.31 | 9.24 | -0.03 | -0.32% | 8.95 | 9.33 | 61494 | 5605 | 3.59% |
| 2025-09-22 | 9.52 | 9.27 | -0.27 | -2.83% | 9.21 | 9.54 | 50559 | 4710 | 2.96% |
| 2025-09-19 | 9.71 | 9.54 | -0.15 | -1.55% | 9.45 | 9.73 | 40666 | 3881 | 2.38% |
| 2025-09-18 | 9.97 | 9.69 | -0.24 | -2.42% | 9.60 | 9.98 | 50815 | 4974 | 2.97% |
| 2025-09-17 | 10.05 | 9.93 | -0.12 | -1.19% | 9.91 | 10.09 | 42178 | 4205 | 2.47% |
| 2025-09-16 | 10.00 | 10.05 | 0.09 | 0.90% | 9.88 | 10.06 | 40994 | 4099 | 2.40% |
| 2025-09-15 | 10.06 | 9.96 | -0.07 | -0.70% | 9.90 | 10.11 | 38308 | 3812 | 2.24% |
| 2025-09-12 | 10.26 | 10.03 | -0.23 | -2.24% | 10.01 | 10.37 | 59962 | 6073 | 3.51% |
| 2025-09-11 | 10.05 | 10.26 | 0.23 | 2.29% | 9.89 | 10.26 | 68994 | 6962 | 4.03% |
| 2025-09-10 | 9.91 | 10.03 | 0.17 | 1.72% | 9.80 | 10.07 | 47644 | 4739 | 2.79% |
| 2025-09-09 | 9.92 | 9.86 | -0.05 | -0.50% | 9.76 | 9.95 | 39588 | 3912 | 2.31% |
| 2025-09-08 | 9.66 | 9.91 | 0.21 | 2.16% | 9.66 | 9.92 | 55647 | 5486 | 3.25% |