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 | 11.01 | 10.97 | -0.07 | -0.63% | 10.93 | 11.12 | 492129 | 54227 | 0.62% |
| 2025-12-15 | 11.08 | 11.04 | -0.07 | -0.63% | 11.03 | 11.14 | 383613 | 42522 | 0.48% |
| 2025-12-12 | 11.00 | 11.11 | 0.10 | 0.91% | 10.91 | 11.14 | 546529 | 60327 | 0.69% |
| 2025-12-11 | 11.23 | 11.01 | -0.22 | -1.96% | 11.01 | 11.23 | 501205 | 55564 | 0.63% |
| 2025-12-10 | 11.29 | 11.23 | -0.07 | -0.62% | 11.14 | 11.30 | 415476 | 46561 | 0.52% |
| 2025-12-09 | 11.41 | 11.30 | -0.10 | -0.88% | 11.27 | 11.41 | 322510 | 36561 | 0.41% |
| 2025-12-08 | 11.31 | 11.40 | 0.10 | 0.88% | 11.31 | 11.52 | 398930 | 45578 | 0.50% |
| 2025-12-05 | 11.23 | 11.30 | 0.07 | 0.62% | 11.13 | 11.30 | 467963 | 52480 | 0.59% |
| 2025-12-04 | 11.39 | 11.23 | -0.12 | -1.06% | 11.21 | 11.39 | 352256 | 39684 | 0.44% |
| 2025-12-03 | 11.50 | 11.35 | -0.15 | -1.30% | 11.33 | 11.53 | 337410 | 38436 | 0.43% |
| 2025-12-02 | 11.55 | 11.50 | -0.07 | -0.61% | 11.49 | 11.56 | 253211 | 29144 | 0.32% |
| 2025-12-01 | 11.48 | 11.57 | 0.07 | 0.61% | 11.45 | 11.58 | 448868 | 51722 | 0.57% |
| 2025-11-28 | 11.41 | 11.50 | 0.10 | 0.88% | 11.35 | 11.53 | 350161 | 40025 | 0.44% |
| 2025-11-27 | 11.42 | 11.40 | -0.03 | -0.26% | 11.31 | 11.47 | 389598 | 44406 | 0.49% |
| 2025-11-26 | 11.55 | 11.43 | -0.16 | -1.38% | 11.40 | 11.63 | 617941 | 71172 | 0.78% |
| 2025-11-25 | 11.57 | 11.59 | 0.04 | 0.35% | 11.45 | 11.62 | 489969 | 56660 | 0.62% |
| 2025-11-24 | 11.72 | 11.55 | -0.14 | -1.20% | 11.55 | 11.79 | 683999 | 79731 | 0.86% |
| 2025-11-21 | 11.90 | 11.69 | -0.22 | -1.85% | 11.60 | 11.95 | 715887 | 84045 | 0.90% |
| 2025-11-20 | 12.03 | 11.91 | -0.11 | -0.92% | 11.91 | 12.07 | 480715 | 57588 | 0.61% |
| 2025-11-19 | 12.13 | 12.02 | -0.11 | -0.91% | 12.00 | 12.16 | 462108 | 55682 | 0.58% |
| 2025-11-18 | 12.14 | 12.13 | -0.02 | -0.16% | 12.10 | 12.19 | 388758 | 47154 | 0.49% |
| 2025-11-17 | 12.23 | 12.15 | -0.10 | -0.82% | 12.11 | 12.26 | 454248 | 55258 | 0.57% |
| 2025-11-14 | 12.28 | 12.25 | -0.06 | -0.49% | 12.25 | 12.48 | 568965 | 70301 | 0.72% |
| 2025-11-13 | 12.30 | 12.31 | 0.03 | 0.24% | 12.26 | 12.35 | 482360 | 59287 | 0.61% |
| 2025-11-12 | 12.45 | 12.28 | -0.12 | -0.97% | 12.25 | 12.45 | 485035 | 59847 | 0.61% |
| 2025-11-11 | 12.47 | 12.40 | -0.07 | -0.56% | 12.32 | 12.47 | 576565 | 71419 | 0.73% |
| 2025-11-10 | 12.06 | 12.47 | 0.41 | 3.40% | 12.04 | 12.54 | 1250284 | 154389 | 1.58% |
| 2025-11-07 | 12.03 | 12.06 | 0.00 | 0.00% | 12.00 | 12.12 | 365602 | 44098 | 0.46% |
| 2025-11-06 | 12.04 | 12.06 | 0.01 | 0.08% | 12.00 | 12.07 | 381510 | 45944 | 0.48% |
| 2025-11-05 | 12.00 | 12.05 | 0.01 | 0.08% | 11.97 | 12.12 | 387295 | 46698 | 0.49% |
| 2025-11-04 | 12.19 | 12.04 | -0.17 | -1.39% | 12.02 | 12.19 | 622445 | 75237 | 0.78% |
| 2025-11-03 | 12.25 | 12.21 | -0.04 | -0.33% | 12.12 | 12.29 | 512264 | 62338 | 0.65% |
| 2025-10-31 | 12.14 | 12.25 | 0.14 | 1.16% | 12.11 | 12.31 | 678600 | 83040 | 0.86% |
| 2025-10-30 | 12.17 | 12.11 | -0.06 | -0.49% | 12.08 | 12.29 | 678517 | 82653 | 0.86% |
| 2025-10-29 | 12.22 | 12.17 | -0.07 | -0.57% | 12.10 | 12.23 | 594802 | 72233 | 0.75% |
| 2025-10-28 | 12.18 | 12.24 | -0.08 | -0.65% | 12.07 | 12.29 | 749087 | 91241 | 0.94% |
| 2025-10-27 | 12.25 | 12.32 | 0.10 | 0.82% | 12.24 | 12.33 | 550762 | 67737 | 0.69% |
| 2025-10-24 | 12.27 | 12.22 | -0.05 | -0.41% | 12.21 | 12.35 | 438581 | 53770 | 0.55% |
| 2025-10-23 | 12.20 | 12.27 | 0.07 | 0.57% | 12.14 | 12.28 | 396744 | 48431 | 0.50% |
| 2025-10-22 | 12.29 | 12.20 | -0.13 | -1.05% | 12.18 | 12.31 | 504411 | 61701 | 0.64% |
| 2025-10-21 | 12.35 | 12.33 | -0.01 | -0.08% | 12.28 | 12.37 | 551657 | 67916 | 0.70% |
| 2025-10-20 | 12.57 | 12.34 | -0.21 | -1.67% | 12.28 | 12.62 | 713126 | 88429 | 0.90% |
| 2025-10-17 | 12.47 | 12.55 | 0.03 | 0.24% | 12.37 | 12.68 | 871044 | 109220 | 1.10% |
| 2025-10-16 | 12.64 | 12.52 | -0.16 | -1.26% | 12.47 | 12.69 | 563369 | 70754 | 0.71% |
| 2025-10-15 | 12.66 | 12.68 | 0.02 | 0.16% | 12.52 | 12.72 | 849598 | 107307 | 1.07% |
| 2025-10-14 | 12.55 | 12.66 | 0.14 | 1.12% | 12.52 | 12.83 | 962873 | 121994 | 1.21% |
| 2025-10-13 | 12.39 | 12.52 | -0.14 | -1.11% | 12.32 | 12.56 | 740723 | 92084 | 0.93% |
| 2025-10-10 | 12.77 | 12.66 | -0.11 | -0.86% | 12.58 | 12.79 | 736829 | 93444 | 0.93% |
| 2025-10-09 | 12.33 | 12.77 | 0.43 | 3.48% | 12.23 | 12.77 | 1298159 | 163131 | 1.64% |
| 2025-09-30 | 12.41 | 12.34 | -0.08 | -0.64% | 12.34 | 12.48 | 569145 | 70596 | 0.72% |
| 2025-09-29 | 12.35 | 12.42 | 0.07 | 0.57% | 12.18 | 12.45 | 663842 | 81639 | 0.84% |
| 2025-09-26 | 12.36 | 12.35 | -0.04 | -0.32% | 12.26 | 12.46 | 556401 | 68788 | 0.70% |
| 2025-09-25 | 12.47 | 12.39 | -0.09 | -0.72% | 12.38 | 12.52 | 559148 | 69654 | 0.71% |
| 2025-09-24 | 12.35 | 12.48 | 0.18 | 1.46% | 12.25 | 12.49 | 742421 | 91932 | 0.94% |
| 2025-09-23 | 12.36 | 12.30 | -0.07 | -0.57% | 12.05 | 12.38 | 873824 | 106644 | 1.10% |
| 2025-09-22 | 12.42 | 12.37 | -0.11 | -0.88% | 12.30 | 12.48 | 593374 | 73353 | 0.75% |
| 2025-09-19 | 12.53 | 12.48 | -0.11 | -0.87% | 12.42 | 12.62 | 761849 | 95280 | 0.96% |
| 2025-09-18 | 12.87 | 12.59 | -0.29 | -2.25% | 12.46 | 12.87 | 1404638 | 178356 | 1.77% |
| 2025-09-17 | 12.80 | 12.88 | 0.08 | 0.63% | 12.74 | 12.89 | 763267 | 97884 | 0.96% |
| 2025-09-16 | 12.92 | 12.80 | -0.11 | -0.85% | 12.72 | 12.94 | 733230 | 93830 | 0.92% |
| 2025-09-15 | 12.88 | 12.91 | 0.02 | 0.16% | 12.85 | 13.01 | 712689 | 91959 | 0.90% |
| 2025-09-12 | 13.08 | 12.89 | -0.23 | -1.75% | 12.85 | 13.15 | 1028800 | 133259 | 1.30% |
| 2025-09-11 | 12.71 | 13.12 | 0.37 | 2.90% | 12.58 | 13.15 | 1604400 | 208122 | 2.02% |
| 2025-09-10 | 12.87 | 12.75 | -0.12 | -0.93% | 12.73 | 12.94 | 707371 | 90619 | 0.89% |
| 2025-09-09 | 13.03 | 12.87 | -0.23 | -1.76% | 12.78 | 13.05 | 895970 | 115620 | 1.13% |
| 2025-09-08 | 12.87 | 13.10 | 0.18 | 1.39% | 12.83 | 13.28 | 1417134 | 185702 | 1.79% |