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 | 11.32 | 10.84 | -0.55 | -4.83% | 10.83 | 11.35 | 181118 | 19874 | 3.33% |
| 2025-12-15 | 11.19 | 11.39 | 0.14 | 1.24% | 11.18 | 11.43 | 135192 | 15328 | 2.48% |
| 2025-12-12 | 11.18 | 11.25 | 0.07 | 0.63% | 11.14 | 11.38 | 114710 | 12912 | 2.11% |
| 2025-12-11 | 11.42 | 11.18 | -0.21 | -1.84% | 11.18 | 11.45 | 117673 | 13311 | 2.16% |
| 2025-12-10 | 11.36 | 11.39 | 0.03 | 0.26% | 11.21 | 11.41 | 112368 | 12707 | 2.06% |
| 2025-12-09 | 11.35 | 11.36 | 0.06 | 0.53% | 11.29 | 11.49 | 158654 | 18082 | 2.91% |
| 2025-12-08 | 11.23 | 11.30 | 0.12 | 1.07% | 11.21 | 11.44 | 152439 | 17275 | 2.80% |
| 2025-12-05 | 11.03 | 11.18 | 0.15 | 1.36% | 10.93 | 11.20 | 99172 | 11003 | 1.82% |
| 2025-12-04 | 11.12 | 11.03 | -0.06 | -0.54% | 10.91 | 11.14 | 87607 | 9645 | 1.61% |
| 2025-12-03 | 11.23 | 11.09 | -0.16 | -1.42% | 11.04 | 11.27 | 111894 | 12435 | 2.06% |
| 2025-12-02 | 11.31 | 11.25 | -0.06 | -0.53% | 11.13 | 11.38 | 121387 | 13644 | 2.23% |
| 2025-12-01 | 11.31 | 11.31 | 0.08 | 0.71% | 11.18 | 11.37 | 137875 | 15552 | 2.53% |
| 2025-11-28 | 11.29 | 11.23 | -0.07 | -0.62% | 11.17 | 11.38 | 146472 | 16450 | 2.69% |
| 2025-11-27 | 10.99 | 11.30 | 0.35 | 3.20% | 10.90 | 11.54 | 252265 | 28595 | 4.63% |
| 2025-11-26 | 11.20 | 10.95 | -0.19 | -1.71% | 10.95 | 11.33 | 152187 | 16882 | 2.80% |
| 2025-11-25 | 11.13 | 11.14 | 0.06 | 0.54% | 11.08 | 11.38 | 187103 | 21018 | 3.44% |
| 2025-11-24 | 11.03 | 11.08 | 0.15 | 1.37% | 10.89 | 11.20 | 170627 | 18842 | 3.13% |
| 2025-11-21 | 11.68 | 10.93 | -0.86 | -7.29% | 10.92 | 11.77 | 332450 | 37347 | 6.11% |
| 2025-11-20 | 12.00 | 11.79 | -0.22 | -1.83% | 11.73 | 12.19 | 208432 | 24920 | 3.83% |
| 2025-11-19 | 12.02 | 12.01 | -0.06 | -0.50% | 11.77 | 12.25 | 228874 | 27330 | 4.20% |
| 2025-11-18 | 12.25 | 12.07 | -0.30 | -2.43% | 11.98 | 12.56 | 208507 | 25394 | 3.83% |
| 2025-11-17 | 12.30 | 12.37 | 0.07 | 0.57% | 12.05 | 12.54 | 228025 | 28031 | 4.19% |
| 2025-11-14 | 12.58 | 12.30 | -0.45 | -3.53% | 12.30 | 12.69 | 239683 | 29835 | 4.40% |
| 2025-11-13 | 12.42 | 12.75 | 0.30 | 2.41% | 12.40 | 12.91 | 325916 | 41524 | 5.99% |
| 2025-11-12 | 12.44 | 12.45 | 0.01 | 0.08% | 12.07 | 12.53 | 264428 | 32532 | 4.86% |
| 2025-11-11 | 12.59 | 12.44 | -0.24 | -1.89% | 12.37 | 12.78 | 258731 | 32347 | 4.75% |
| 2025-11-10 | 12.96 | 12.68 | -0.22 | -1.71% | 12.57 | 12.99 | 334281 | 42587 | 6.14% |
| 2025-11-07 | 12.42 | 12.90 | 0.40 | 3.20% | 12.42 | 13.06 | 488228 | 62795 | 8.97% |
| 2025-11-06 | 12.66 | 12.50 | -0.14 | -1.11% | 12.33 | 12.69 | 227887 | 28462 | 4.19% |
| 2025-11-05 | 12.09 | 12.64 | 0.38 | 3.10% | 12.04 | 12.76 | 331777 | 41425 | 6.09% |
| 2025-11-04 | 12.47 | 12.26 | -0.03 | -0.24% | 12.16 | 12.63 | 317341 | 39242 | 5.83% |
| 2025-11-03 | 12.49 | 12.29 | -0.31 | -2.46% | 12.03 | 12.53 | 272991 | 33325 | 5.01% |
| 2025-10-31 | 12.40 | 12.60 | 0.35 | 2.86% | 12.30 | 12.83 | 389879 | 49296 | 7.16% |
| 2025-10-30 | 12.17 | 12.25 | 0.00 | 0.00% | 12.12 | 12.54 | 324078 | 39949 | 5.95% |
| 2025-10-29 | 12.23 | 12.25 | -0.01 | -0.08% | 12.03 | 12.32 | 271774 | 33091 | 4.99% |
| 2025-10-28 | 11.82 | 12.26 | 0.44 | 3.72% | 11.75 | 12.38 | 498871 | 60921 | 9.16% |
| 2025-10-27 | 11.22 | 11.82 | 0.69 | 6.20% | 11.21 | 12.04 | 411261 | 47782 | 7.55% |
| 2025-10-24 | 10.96 | 11.13 | 0.14 | 1.27% | 10.96 | 11.22 | 157336 | 17501 | 2.89% |
| 2025-10-23 | 11.11 | 10.99 | -0.16 | -1.43% | 10.78 | 11.17 | 195537 | 21304 | 3.59% |
| 2025-10-22 | 11.31 | 11.15 | -0.22 | -1.93% | 11.10 | 11.33 | 145253 | 16256 | 2.67% |
| 2025-10-21 | 11.20 | 11.37 | 0.12 | 1.07% | 11.12 | 11.44 | 170216 | 19289 | 3.13% |
| 2025-10-20 | 11.28 | 11.25 | 0.08 | 0.72% | 11.10 | 11.48 | 202721 | 22830 | 3.72% |
| 2025-10-17 | 11.75 | 11.17 | -0.57 | -4.86% | 11.15 | 11.84 | 301963 | 34358 | 5.55% |
| 2025-10-16 | 12.08 | 11.74 | -0.33 | -2.73% | 11.68 | 12.12 | 280624 | 33249 | 5.15% |
| 2025-10-15 | 12.06 | 12.07 | -0.02 | -0.17% | 12.03 | 12.40 | 291761 | 35465 | 5.36% |
| 2025-10-14 | 12.13 | 12.09 | -0.06 | -0.49% | 12.05 | 12.62 | 494130 | 60975 | 9.08% |
| 2025-10-13 | 11.60 | 12.15 | 0.09 | 0.75% | 11.57 | 12.17 | 291761 | 34725 | 5.36% |
| 2025-10-10 | 12.10 | 12.06 | -0.22 | -1.79% | 12.00 | 12.41 | 323462 | 39271 | 5.94% |
| 2025-10-09 | 12.33 | 12.28 | 0.12 | 0.99% | 12.12 | 12.48 | 469147 | 57424 | 8.62% |
| 2025-09-30 | 11.80 | 12.16 | 0.31 | 2.62% | 11.74 | 12.26 | 537657 | 64675 | 9.88% |
| 2025-09-29 | 11.16 | 11.85 | 0.72 | 6.47% | 11.16 | 11.94 | 533541 | 62605 | 9.80% |
| 2025-09-26 | 11.44 | 11.13 | -0.41 | -3.55% | 11.12 | 11.53 | 263028 | 29635 | 4.83% |
| 2025-09-25 | 11.94 | 11.54 | -0.14 | -1.20% | 11.51 | 11.98 | 408256 | 47456 | 7.50% |
| 2025-09-24 | 11.03 | 11.68 | 0.57 | 5.13% | 10.97 | 11.74 | 545500 | 62617 | 10.02% |
| 2025-09-23 | 11.16 | 11.11 | -0.15 | -1.33% | 10.68 | 11.24 | 316824 | 34620 | 5.82% |
| 2025-09-22 | 11.02 | 11.26 | 0.19 | 1.72% | 10.93 | 11.38 | 266086 | 29666 | 4.89% |
| 2025-09-19 | 11.37 | 11.07 | -0.38 | -3.32% | 11.02 | 11.46 | 350166 | 39188 | 6.43% |
| 2025-09-18 | 11.00 | 11.45 | 0.45 | 4.09% | 10.94 | 11.68 | 595872 | 67776 | 10.94% |
| 2025-09-17 | 11.14 | 11.00 | -0.20 | -1.79% | 10.96 | 11.19 | 207027 | 22913 | 3.80% |
| 2025-09-16 | 11.12 | 11.20 | 0.11 | 0.99% | 10.88 | 11.35 | 263738 | 29195 | 4.84% |
| 2025-09-15 | 11.21 | 11.09 | -0.22 | -1.95% | 11.05 | 11.28 | 250298 | 27875 | 4.60% |
| 2025-09-12 | 11.41 | 11.31 | -0.01 | -0.09% | 11.27 | 11.54 | 341805 | 38815 | 6.28% |
| 2025-09-11 | 11.32 | 11.32 | -0.03 | -0.26% | 11.07 | 11.60 | 429031 | 48334 | 7.88% |
| 2025-09-10 | 10.83 | 11.35 | 0.43 | 3.94% | 10.80 | 11.50 | 547287 | 61402 | 10.05% |
| 2025-09-09 | 10.89 | 10.92 | -0.06 | -0.55% | 10.81 | 11.19 | 273301 | 30006 | 5.02% |
| 2025-09-08 | 10.98 | 10.98 | 0.08 | 0.73% | 10.72 | 11.01 | 286287 | 31148 | 5.26% |