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 | 12.70 | 11.84 | -1.53 | -11.44% | 11.75 | 13.09 | 1753516 | 212940 | 18.92% |
| 2025-12-15 | 12.18 | 13.37 | 2.23 | 20.02% | 12.18 | 13.37 | 1784783 | 230116 | 19.26% |
| 2025-12-12 | 10.61 | 11.14 | 0.44 | 4.11% | 10.48 | 11.45 | 931411 | 101650 | 10.05% |
| 2025-12-11 | 10.39 | 10.70 | 0.33 | 3.18% | 10.30 | 11.11 | 779583 | 83294 | 8.41% |
| 2025-12-10 | 10.60 | 10.37 | -0.16 | -1.52% | 10.24 | 10.60 | 289636 | 29891 | 3.13% |
| 2025-12-09 | 10.55 | 10.53 | -0.15 | -1.40% | 10.37 | 10.63 | 351511 | 36857 | 3.79% |
| 2025-12-08 | 10.15 | 10.68 | 0.52 | 5.12% | 10.11 | 10.91 | 619498 | 65802 | 6.68% |
| 2025-12-05 | 10.13 | 10.16 | 0.14 | 1.40% | 9.97 | 10.18 | 213994 | 21617 | 2.31% |
| 2025-12-04 | 10.20 | 10.02 | -0.17 | -1.67% | 9.97 | 10.21 | 230977 | 23265 | 2.49% |
| 2025-12-03 | 10.41 | 10.19 | -0.21 | -2.02% | 10.15 | 10.44 | 272467 | 27917 | 2.94% |
| 2025-12-02 | 10.60 | 10.40 | -0.27 | -2.53% | 10.38 | 10.63 | 306284 | 31984 | 3.30% |
| 2025-12-01 | 10.68 | 10.67 | -0.01 | -0.09% | 10.51 | 10.76 | 351893 | 37438 | 3.80% |
| 2025-11-28 | 10.59 | 10.68 | 0.03 | 0.28% | 10.50 | 10.80 | 310837 | 33162 | 3.35% |
| 2025-11-27 | 10.61 | 10.65 | 0.07 | 0.66% | 10.56 | 10.81 | 422115 | 45085 | 4.55% |
| 2025-11-26 | 10.62 | 10.58 | -0.10 | -0.94% | 10.56 | 10.87 | 415537 | 44503 | 4.48% |
| 2025-11-25 | 10.63 | 10.68 | 0.12 | 1.14% | 10.54 | 10.82 | 355179 | 37943 | 3.83% |
| 2025-11-24 | 10.74 | 10.56 | -0.08 | -0.75% | 10.47 | 10.81 | 386783 | 41007 | 4.17% |
| 2025-11-21 | 11.51 | 10.64 | -1.12 | -9.52% | 10.63 | 11.67 | 686782 | 75614 | 7.41% |
| 2025-11-20 | 12.30 | 11.76 | -0.47 | -3.84% | 11.73 | 12.33 | 519030 | 62093 | 5.60% |
| 2025-11-19 | 12.22 | 12.23 | -0.12 | -0.97% | 11.95 | 12.64 | 622277 | 75507 | 6.71% |
| 2025-11-18 | 12.68 | 12.35 | -0.37 | -2.91% | 12.26 | 13.18 | 642096 | 80409 | 6.93% |
| 2025-11-17 | 12.81 | 12.72 | -0.08 | -0.63% | 12.37 | 13.12 | 891393 | 113052 | 9.62% |
| 2025-11-14 | 12.35 | 12.80 | 0.16 | 1.27% | 12.35 | 13.39 | 1098633 | 141737 | 11.85% |
| 2025-11-13 | 12.29 | 12.64 | 0.38 | 3.10% | 12.25 | 12.75 | 799248 | 100283 | 8.62% |
| 2025-11-12 | 12.58 | 12.26 | -0.49 | -3.84% | 11.93 | 12.79 | 1105945 | 135860 | 11.93% |
| 2025-11-11 | 12.80 | 12.75 | 0.15 | 1.19% | 12.69 | 13.24 | 1176228 | 152067 | 12.69% |
| 2025-11-10 | 12.70 | 12.60 | 0.18 | 1.45% | 12.38 | 13.00 | 1182320 | 149787 | 12.76% |
| 2025-11-07 | 12.45 | 12.42 | -0.25 | -1.97% | 12.17 | 12.79 | 1086715 | 135860 | 11.73% |
| 2025-11-06 | 12.44 | 12.67 | 0.61 | 5.06% | 12.44 | 13.30 | 1876980 | 241080 | 20.25% |
| 2025-11-05 | 10.67 | 12.06 | 1.21 | 11.15% | 10.67 | 12.49 | 1512182 | 177093 | 16.32% |
| 2025-11-04 | 11.07 | 10.85 | -0.13 | -1.18% | 10.76 | 11.25 | 418343 | 45836 | 4.51% |
| 2025-11-03 | 10.73 | 10.98 | 0.21 | 1.95% | 10.69 | 11.03 | 493724 | 53740 | 5.33% |
| 2025-10-31 | 10.70 | 10.77 | 0.02 | 0.19% | 10.70 | 11.07 | 473451 | 51673 | 5.11% |
| 2025-10-30 | 10.64 | 10.75 | 0.04 | 0.37% | 10.56 | 11.08 | 663092 | 71412 | 7.15% |
| 2025-10-29 | 10.13 | 10.71 | 0.58 | 5.73% | 10.03 | 10.74 | 729176 | 76357 | 7.87% |
| 2025-10-28 | 10.20 | 10.13 | -0.10 | -0.98% | 10.08 | 10.55 | 338915 | 34694 | 3.66% |
| 2025-10-27 | 10.24 | 10.23 | 0.12 | 1.19% | 10.15 | 10.33 | 245814 | 25161 | 2.65% |
| 2025-10-24 | 10.18 | 10.11 | -0.09 | -0.88% | 10.08 | 10.30 | 254584 | 25885 | 2.75% |
| 2025-10-23 | 10.11 | 10.20 | 0.01 | 0.10% | 9.90 | 10.21 | 314099 | 31528 | 3.39% |
| 2025-10-22 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.34 | 235434 | 24080 | 2.54% |
| 2025-10-21 | 10.32 | 10.34 | 0.03 | 0.29% | 10.23 | 10.45 | 281617 | 29137 | 3.04% |
| 2025-10-20 | 10.46 | 10.31 | -0.02 | -0.19% | 10.20 | 10.52 | 330558 | 34039 | 3.57% |
| 2025-10-17 | 10.90 | 10.33 | -0.65 | -5.92% | 10.33 | 11.04 | 507520 | 53805 | 5.48% |
| 2025-10-16 | 11.08 | 10.98 | -0.19 | -1.70% | 10.95 | 11.17 | 457560 | 50429 | 4.94% |
| 2025-10-15 | 10.97 | 11.17 | 0.23 | 2.10% | 10.76 | 11.36 | 840068 | 93251 | 9.06% |
| 2025-10-14 | 10.40 | 10.94 | 0.61 | 5.91% | 10.40 | 11.59 | 1064478 | 118543 | 11.49% |
| 2025-10-13 | 10.06 | 10.33 | -0.17 | -1.62% | 10.02 | 10.35 | 330205 | 33636 | 3.56% |
| 2025-10-10 | 10.72 | 10.50 | -0.29 | -2.69% | 10.48 | 10.83 | 309928 | 32929 | 3.34% |
| 2025-10-09 | 10.46 | 10.79 | 0.32 | 3.06% | 10.44 | 10.87 | 456073 | 48722 | 4.92% |
| 2025-09-30 | 10.31 | 10.47 | 0.13 | 1.26% | 10.30 | 10.62 | 341851 | 35876 | 3.69% |
| 2025-09-29 | 10.18 | 10.34 | 0.21 | 2.07% | 10.04 | 10.42 | 319722 | 32921 | 3.45% |
| 2025-09-26 | 10.32 | 10.13 | -0.27 | -2.60% | 10.11 | 10.49 | 293941 | 30142 | 3.17% |
| 2025-09-25 | 10.34 | 10.40 | 0.01 | 0.10% | 10.28 | 10.68 | 395041 | 41568 | 4.26% |
| 2025-09-24 | 10.06 | 10.39 | 0.27 | 2.67% | 9.99 | 10.52 | 326887 | 33465 | 3.53% |
| 2025-09-23 | 10.25 | 10.12 | -0.13 | -1.27% | 9.90 | 10.32 | 318581 | 32087 | 3.44% |
| 2025-09-22 | 10.35 | 10.25 | -0.10 | -0.97% | 10.15 | 10.40 | 227069 | 23252 | 2.45% |
| 2025-09-19 | 10.60 | 10.35 | -0.25 | -2.36% | 10.35 | 10.62 | 321159 | 33554 | 3.47% |
| 2025-09-18 | 10.88 | 10.60 | -0.36 | -3.28% | 10.50 | 10.92 | 486128 | 52119 | 5.25% |
| 2025-09-17 | 10.91 | 10.96 | -0.04 | -0.36% | 10.80 | 11.10 | 372329 | 40822 | 4.02% |
| 2025-09-16 | 10.93 | 11.00 | 0.12 | 1.10% | 10.71 | 11.23 | 398575 | 43522 | 4.30% |
| 2025-09-15 | 10.88 | 10.88 | -0.02 | -0.18% | 10.86 | 11.17 | 384583 | 42265 | 4.15% |
| 2025-09-12 | 11.12 | 10.90 | -0.19 | -1.71% | 10.81 | 11.16 | 446423 | 49003 | 4.82% |
| 2025-09-11 | 11.02 | 11.09 | 0.05 | 0.45% | 10.86 | 11.10 | 420996 | 46338 | 4.54% |
| 2025-09-10 | 11.12 | 11.04 | -0.23 | -2.04% | 10.91 | 11.24 | 540052 | 59614 | 5.83% |
| 2025-09-09 | 11.31 | 11.27 | -0.16 | -1.40% | 11.22 | 11.79 | 775377 | 88561 | 8.37% |
| 2025-09-08 | 11.56 | 11.43 | -0.06 | -0.52% | 11.22 | 11.56 | 891402 | 101138 | 9.62% |