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 | 10.24 | 10.08 | -0.20 | -1.95% | 10.03 | 10.28 | 121103 | 12233 | 1.62% |
| 2025-12-15 | 10.18 | 10.28 | 0.03 | 0.29% | 10.12 | 10.50 | 116191 | 11997 | 1.56% |
| 2025-12-12 | 10.34 | 10.25 | -0.06 | -0.58% | 10.22 | 10.42 | 139661 | 14413 | 1.87% |
| 2025-12-11 | 10.60 | 10.31 | -0.34 | -3.19% | 10.30 | 10.63 | 154481 | 16105 | 2.07% |
| 2025-12-10 | 10.48 | 10.65 | 0.15 | 1.43% | 10.33 | 10.77 | 289423 | 30497 | 3.87% |
| 2025-12-09 | 10.74 | 10.50 | -0.22 | -2.05% | 10.48 | 10.81 | 188338 | 19943 | 2.52% |
| 2025-12-08 | 10.86 | 10.72 | -0.20 | -1.83% | 10.69 | 10.92 | 285339 | 30749 | 3.82% |
| 2025-12-05 | 10.61 | 10.92 | 0.31 | 2.92% | 10.54 | 11.00 | 256992 | 27786 | 3.44% |
| 2025-12-04 | 10.95 | 10.61 | -0.34 | -3.11% | 10.59 | 10.99 | 238206 | 25484 | 3.19% |
| 2025-12-03 | 11.17 | 10.95 | -0.33 | -2.93% | 10.86 | 11.24 | 335180 | 36884 | 4.49% |
| 2025-12-02 | 11.51 | 11.28 | -0.52 | -4.41% | 11.21 | 11.54 | 429264 | 48487 | 5.75% |
| 2025-12-01 | 11.53 | 11.80 | 0.25 | 2.16% | 11.40 | 12.49 | 732249 | 86139 | 9.80% |
| 2025-11-28 | 11.19 | 11.55 | 0.36 | 3.22% | 11.03 | 11.70 | 935291 | 105939 | 12.52% |
| 2025-11-27 | 11.19 | 11.19 | 1.02 | 10.03% | 11.19 | 11.19 | 178510 | 19975 | 2.39% |
| 2025-11-26 | 10.14 | 10.17 | 0.03 | 0.30% | 10.09 | 10.23 | 63697 | 6479 | 0.85% |
| 2025-11-25 | 10.26 | 10.14 | -0.07 | -0.69% | 10.12 | 10.34 | 79379 | 8124 | 1.06% |
| 2025-11-24 | 10.15 | 10.21 | 0.14 | 1.39% | 10.04 | 10.25 | 78792 | 8004 | 1.05% |
| 2025-11-21 | 10.40 | 10.07 | -0.28 | -2.71% | 10.06 | 10.40 | 92310 | 9396 | 1.24% |
| 2025-11-20 | 10.49 | 10.35 | -0.10 | -0.96% | 10.34 | 10.51 | 70576 | 7339 | 0.94% |
| 2025-11-19 | 10.56 | 10.45 | -0.11 | -1.04% | 10.41 | 10.60 | 67653 | 7083 | 0.91% |
| 2025-11-18 | 10.58 | 10.56 | -0.07 | -0.66% | 10.50 | 10.64 | 67696 | 7138 | 0.91% |
| 2025-11-17 | 10.87 | 10.63 | -0.23 | -2.12% | 10.58 | 10.88 | 117700 | 12532 | 1.58% |
| 2025-11-14 | 10.83 | 10.86 | -0.05 | -0.46% | 10.79 | 11.05 | 111779 | 12213 | 1.50% |
| 2025-11-13 | 10.97 | 10.91 | -0.08 | -0.73% | 10.80 | 10.99 | 110628 | 12025 | 1.48% |
| 2025-11-12 | 10.90 | 10.99 | 0.07 | 0.64% | 10.86 | 11.15 | 141678 | 15593 | 1.90% |
| 2025-11-11 | 10.92 | 10.92 | 0.01 | 0.09% | 10.88 | 11.05 | 70359 | 7704 | 0.94% |
| 2025-11-10 | 10.88 | 10.91 | 0.08 | 0.74% | 10.84 | 10.98 | 95934 | 10459 | 1.28% |
| 2025-11-07 | 10.90 | 10.83 | -0.11 | -1.01% | 10.80 | 10.91 | 68351 | 7413 | 0.91% |
| 2025-11-06 | 10.92 | 10.94 | 0.05 | 0.46% | 10.88 | 10.99 | 63592 | 6955 | 0.85% |
| 2025-11-05 | 10.77 | 10.89 | 0.06 | 0.55% | 10.73 | 10.95 | 81032 | 8811 | 1.08% |
| 2025-11-04 | 11.13 | 10.83 | -0.32 | -2.87% | 10.80 | 11.15 | 125576 | 13718 | 1.68% |
| 2025-11-03 | 11.21 | 11.15 | -0.05 | -0.45% | 10.97 | 11.25 | 134920 | 14946 | 1.81% |
| 2025-10-31 | 11.35 | 11.20 | -0.15 | -1.32% | 11.17 | 11.39 | 133577 | 15026 | 1.79% |
| 2025-10-30 | 11.61 | 11.35 | -0.25 | -2.16% | 11.31 | 11.86 | 179266 | 20554 | 2.40% |
| 2025-10-29 | 11.57 | 11.60 | 0.02 | 0.17% | 11.55 | 11.82 | 128803 | 14982 | 1.72% |
| 2025-10-28 | 11.65 | 11.58 | -0.06 | -0.52% | 11.52 | 11.71 | 116856 | 13582 | 1.56% |
| 2025-10-27 | 12.63 | 11.64 | -1.01 | -7.98% | 11.56 | 12.67 | 357456 | 42726 | 4.78% |
| 2025-10-24 | 12.56 | 12.65 | 0.22 | 1.77% | 12.37 | 12.73 | 111398 | 13975 | 1.49% |
| 2025-10-23 | 12.32 | 12.43 | 0.07 | 0.57% | 12.26 | 12.67 | 64990 | 8085 | 0.87% |
| 2025-10-22 | 12.55 | 12.36 | -0.20 | -1.59% | 12.28 | 12.55 | 70795 | 8752 | 0.95% |
| 2025-10-21 | 12.45 | 12.56 | 0.21 | 1.70% | 12.38 | 12.73 | 105795 | 13352 | 1.42% |
| 2025-10-20 | 12.32 | 12.35 | 0.21 | 1.73% | 12.24 | 12.64 | 104433 | 12986 | 1.40% |
| 2025-10-17 | 12.45 | 12.14 | -0.37 | -2.96% | 12.09 | 12.58 | 108487 | 13338 | 1.45% |
| 2025-10-16 | 12.36 | 12.51 | 0.10 | 0.81% | 12.30 | 12.70 | 123997 | 15554 | 1.66% |
| 2025-10-15 | 12.08 | 12.41 | 0.39 | 3.24% | 11.95 | 12.45 | 112562 | 13750 | 1.51% |
| 2025-10-14 | 12.57 | 12.02 | -0.50 | -3.99% | 11.98 | 12.73 | 160315 | 19738 | 2.15% |
| 2025-10-13 | 12.50 | 12.52 | -0.39 | -3.02% | 12.25 | 12.64 | 146068 | 18141 | 1.95% |
| 2025-10-10 | 12.77 | 12.91 | 0.15 | 1.18% | 12.50 | 12.91 | 138269 | 17534 | 1.85% |
| 2025-10-09 | 12.81 | 12.76 | 0.07 | 0.55% | 12.75 | 13.25 | 196810 | 25417 | 2.63% |
| 2025-09-30 | 12.95 | 12.69 | -0.28 | -2.16% | 12.67 | 12.97 | 128874 | 16438 | 1.72% |
| 2025-09-29 | 12.73 | 12.97 | 0.21 | 1.65% | 12.50 | 13.05 | 160626 | 20712 | 2.15% |
| 2025-09-26 | 13.25 | 12.76 | -0.61 | -4.56% | 12.72 | 13.33 | 172925 | 22296 | 2.33% |
| 2025-09-25 | 12.99 | 13.37 | 0.35 | 2.69% | 12.95 | 13.44 | 260977 | 34573 | 3.52% |
| 2025-09-24 | 12.92 | 13.02 | 0.00 | 0.00% | 12.80 | 13.10 | 142346 | 18430 | 1.92% |
| 2025-09-23 | 12.90 | 13.02 | 0.07 | 0.54% | 12.72 | 13.23 | 253749 | 32792 | 3.42% |
| 2025-09-22 | 12.29 | 12.95 | 0.68 | 5.54% | 12.27 | 13.05 | 320724 | 41094 | 4.32% |
| 2025-09-19 | 12.83 | 12.27 | -0.69 | -5.32% | 12.18 | 12.90 | 312655 | 38818 | 4.22% |
| 2025-09-18 | 13.65 | 12.96 | 0.06 | 0.47% | 12.77 | 14.19 | 604742 | 81129 | 8.15% |
| 2025-09-17 | 12.50 | 12.90 | 0.55 | 4.45% | 12.37 | 13.59 | 541520 | 70845 | 7.30% |
| 2025-09-16 | 11.89 | 12.35 | 0.44 | 3.69% | 11.81 | 12.59 | 352651 | 43376 | 4.75% |
| 2025-09-15 | 11.44 | 11.91 | 0.52 | 4.57% | 11.40 | 11.99 | 269789 | 31719 | 3.64% |
| 2025-09-12 | 11.26 | 11.39 | 0.15 | 1.33% | 11.23 | 11.77 | 172200 | 19768 | 2.32% |
| 2025-09-11 | 11.01 | 11.24 | 0.18 | 1.63% | 10.89 | 11.38 | 148281 | 16551 | 2.00% |
| 2025-09-10 | 11.31 | 11.06 | -0.33 | -2.90% | 10.92 | 11.39 | 217990 | 24205 | 2.94% |
| 2025-09-09 | 11.49 | 11.39 | -0.10 | -0.87% | 11.23 | 11.74 | 212598 | 24323 | 2.87% |
| 2025-09-08 | 11.55 | 11.49 | -0.08 | -0.69% | 11.39 | 11.77 | 222404 | 25620 | 3.00% |