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 | 10.69 | 10.35 | -0.35 | -3.27% | 10.32 | 10.70 | 160050 | 16701 | 3.56% |
| 2025-12-15 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.92 | 106750 | 11527 | 2.38% |
| 2025-12-12 | 10.75 | 10.71 | 0.00 | 0.00% | 10.69 | 10.91 | 102795 | 11115 | 2.29% |
| 2025-12-11 | 10.96 | 10.71 | -0.24 | -2.19% | 10.69 | 11.14 | 146808 | 15951 | 3.27% |
| 2025-12-10 | 10.81 | 10.95 | 0.15 | 1.39% | 10.68 | 10.98 | 110702 | 12044 | 2.46% |
| 2025-12-09 | 10.70 | 10.80 | 0.05 | 0.47% | 10.68 | 10.97 | 92769 | 10044 | 2.06% |
| 2025-12-08 | 10.86 | 10.75 | -0.04 | -0.37% | 10.69 | 10.95 | 129537 | 13932 | 2.88% |
| 2025-12-05 | 10.71 | 10.79 | 0.20 | 1.89% | 10.64 | 11.00 | 190532 | 20681 | 4.24% |
| 2025-12-04 | 10.71 | 10.59 | -0.13 | -1.21% | 10.58 | 10.81 | 77988 | 8321 | 1.74% |
| 2025-12-03 | 10.88 | 10.72 | -0.12 | -1.11% | 10.63 | 10.93 | 110034 | 11865 | 2.45% |
| 2025-12-02 | 11.13 | 10.84 | -0.31 | -2.78% | 10.70 | 11.13 | 167641 | 18182 | 3.73% |
| 2025-12-01 | 10.98 | 11.15 | 0.23 | 2.11% | 10.90 | 11.27 | 154229 | 17083 | 3.43% |
| 2025-11-28 | 10.81 | 10.92 | 0.12 | 1.11% | 10.75 | 11.10 | 155706 | 17041 | 3.47% |
| 2025-11-27 | 10.72 | 10.80 | 0.04 | 0.37% | 10.72 | 11.00 | 122110 | 13224 | 2.72% |
| 2025-11-26 | 10.79 | 10.76 | -0.05 | -0.46% | 10.68 | 10.95 | 106250 | 11483 | 2.36% |
| 2025-11-25 | 10.86 | 10.81 | 0.04 | 0.37% | 10.75 | 10.98 | 132610 | 14378 | 2.95% |
| 2025-11-24 | 10.37 | 10.77 | 0.40 | 3.86% | 10.36 | 10.92 | 209047 | 22270 | 4.65% |
| 2025-11-21 | 10.68 | 10.37 | -0.51 | -4.69% | 10.29 | 10.82 | 174619 | 18346 | 3.89% |
| 2025-11-20 | 10.88 | 10.88 | 0.06 | 0.55% | 10.67 | 10.99 | 132122 | 14298 | 2.94% |
| 2025-11-19 | 11.16 | 10.82 | -0.42 | -3.74% | 10.81 | 11.23 | 168283 | 18397 | 3.75% |
| 2025-11-18 | 11.51 | 11.24 | -0.19 | -1.66% | 11.15 | 11.67 | 220183 | 24912 | 4.90% |
| 2025-11-17 | 10.82 | 11.43 | 0.63 | 5.83% | 10.78 | 11.54 | 332846 | 37505 | 7.41% |
| 2025-11-14 | 11.08 | 10.80 | -0.36 | -3.23% | 10.76 | 11.18 | 200330 | 21842 | 4.46% |
| 2025-11-13 | 11.06 | 11.16 | 0.19 | 1.73% | 10.90 | 11.33 | 216231 | 24132 | 4.81% |
| 2025-11-12 | 11.07 | 10.97 | -0.05 | -0.45% | 10.85 | 11.08 | 196344 | 21509 | 4.37% |
| 2025-11-11 | 11.20 | 11.02 | -0.15 | -1.34% | 10.90 | 11.39 | 245942 | 27264 | 5.47% |
| 2025-11-10 | 11.27 | 11.17 | 0.12 | 1.09% | 11.05 | 11.47 | 314962 | 35432 | 7.01% |
| 2025-11-07 | 11.45 | 11.05 | -0.51 | -4.41% | 11.04 | 11.56 | 347087 | 39028 | 7.72% |
| 2025-11-06 | 11.28 | 11.56 | 0.27 | 2.39% | 11.11 | 11.68 | 404718 | 46328 | 9.01% |
| 2025-11-05 | 11.00 | 11.29 | 0.03 | 0.27% | 10.90 | 11.48 | 394769 | 44262 | 8.79% |
| 2025-11-04 | 11.73 | 11.26 | -0.53 | -4.50% | 11.10 | 11.91 | 522893 | 59337 | 11.64% |
| 2025-11-03 | 12.16 | 11.79 | -0.11 | -0.92% | 10.57 | 12.90 | 685447 | 81372 | 15.26% |
| 2025-10-24 | 11.11 | 11.90 | 0.94 | 8.58% | 11.07 | 11.99 | 644515 | 75180 | 14.34% |
| 2025-10-23 | 11.10 | 10.96 | -0.07 | -0.63% | 10.58 | 11.20 | 307868 | 33469 | 6.85% |
| 2025-10-22 | 10.98 | 11.03 | 0.10 | 0.91% | 10.66 | 11.08 | 307808 | 33709 | 6.85% |
| 2025-10-21 | 10.61 | 10.93 | 0.31 | 2.92% | 10.45 | 10.95 | 347228 | 37275 | 7.73% |
| 2025-10-20 | 10.36 | 10.62 | 0.57 | 5.67% | 10.21 | 11.06 | 439918 | 46895 | 9.79% |
| 2025-10-17 | 10.34 | 10.05 | -0.40 | -3.83% | 9.92 | 10.55 | 356239 | 36114 | 7.93% |
| 2025-10-16 | 11.07 | 10.45 | -0.70 | -6.28% | 10.37 | 11.08 | 472227 | 50037 | 10.51% |
| 2025-10-15 | 10.60 | 11.15 | 0.49 | 4.60% | 10.55 | 11.19 | 576473 | 62921 | 12.83% |
| 2025-10-14 | 10.51 | 10.66 | 0.24 | 2.30% | 10.43 | 11.28 | 610964 | 66220 | 13.60% |
| 2025-10-13 | 9.38 | 10.42 | 0.67 | 6.87% | 9.30 | 10.66 | 602908 | 61203 | 13.42% |
| 2025-10-10 | 9.50 | 9.75 | 0.18 | 1.88% | 9.45 | 9.89 | 358145 | 34701 | 7.97% |
| 2025-10-09 | 9.17 | 9.57 | 0.46 | 5.05% | 9.11 | 9.69 | 392837 | 37176 | 8.74% |
| 2025-09-30 | 8.92 | 9.11 | 0.16 | 1.79% | 8.92 | 9.15 | 197168 | 17839 | 4.39% |
| 2025-09-29 | 9.13 | 8.95 | -0.19 | -2.08% | 8.88 | 9.14 | 239106 | 21457 | 5.32% |
| 2025-09-26 | 8.77 | 9.14 | 0.37 | 4.22% | 8.71 | 9.36 | 390472 | 35693 | 8.69% |
| 2025-09-25 | 8.71 | 8.77 | 0.03 | 0.34% | 8.65 | 8.92 | 243825 | 21450 | 5.43% |
| 2025-09-24 | 8.21 | 8.74 | 0.49 | 5.94% | 8.15 | 8.85 | 295864 | 25448 | 6.58% |
| 2025-09-23 | 8.41 | 8.25 | -0.22 | -2.60% | 8.09 | 8.49 | 137337 | 11286 | 3.06% |
| 2025-09-22 | 8.48 | 8.47 | 0.05 | 0.59% | 8.29 | 8.53 | 113427 | 9558 | 2.52% |
| 2025-09-19 | 8.39 | 8.42 | -0.01 | -0.12% | 8.34 | 8.47 | 100911 | 8469 | 2.25% |
| 2025-09-18 | 8.52 | 8.43 | -0.12 | -1.40% | 8.35 | 8.67 | 180092 | 15337 | 4.01% |
| 2025-09-17 | 8.41 | 8.55 | 0.14 | 1.66% | 8.32 | 8.56 | 146974 | 12455 | 3.27% |
| 2025-09-16 | 8.31 | 8.41 | 0.10 | 1.20% | 8.23 | 8.43 | 130456 | 10865 | 2.90% |
| 2025-09-15 | 8.25 | 8.31 | 0.01 | 0.12% | 8.25 | 8.39 | 90950 | 7560 | 2.02% |
| 2025-09-12 | 8.40 | 8.30 | -0.06 | -0.72% | 8.27 | 8.40 | 91125 | 7586 | 2.03% |
| 2025-09-11 | 8.19 | 8.36 | 0.18 | 2.20% | 8.10 | 8.37 | 105337 | 8707 | 2.34% |
| 2025-09-10 | 8.24 | 8.18 | -0.05 | -0.61% | 8.12 | 8.28 | 90806 | 7437 | 2.02% |
| 2025-09-09 | 8.41 | 8.23 | -0.20 | -2.37% | 8.21 | 8.42 | 124078 | 10295 | 2.76% |
| 2025-09-08 | 8.34 | 8.43 | 0.09 | 1.08% | 8.27 | 8.43 | 126003 | 10525 | 2.80% |