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 | 10.08 | 10.08 | -0.03 | -0.30% | 9.92 | 10.20 | 75382 | 7589 | 1.70% |
| 2025-12-15 | 10.17 | 10.11 | -0.04 | -0.39% | 9.95 | 10.20 | 54499 | 5509 | 1.23% |
| 2025-12-12 | 10.20 | 10.15 | -0.03 | -0.29% | 10.11 | 10.30 | 63791 | 6513 | 1.44% |
| 2025-12-11 | 10.47 | 10.18 | -0.27 | -2.58% | 10.16 | 10.49 | 74268 | 7650 | 1.67% |
| 2025-12-10 | 10.55 | 10.45 | -0.11 | -1.04% | 10.38 | 10.64 | 58449 | 6118 | 1.32% |
| 2025-12-09 | 10.69 | 10.56 | -0.16 | -1.49% | 10.55 | 10.75 | 51423 | 5477 | 1.16% |
| 2025-12-08 | 10.70 | 10.72 | 0.07 | 0.66% | 10.65 | 10.79 | 71023 | 7631 | 1.60% |
| 2025-12-05 | 10.50 | 10.65 | 0.14 | 1.33% | 10.37 | 10.68 | 73471 | 7745 | 1.65% |
| 2025-12-04 | 10.61 | 10.51 | -0.09 | -0.85% | 10.48 | 10.65 | 55399 | 5832 | 1.25% |
| 2025-12-03 | 10.88 | 10.60 | -0.28 | -2.57% | 10.57 | 10.92 | 86983 | 9284 | 1.96% |
| 2025-12-02 | 10.91 | 10.88 | -0.06 | -0.55% | 10.77 | 10.92 | 61046 | 6627 | 1.37% |
| 2025-12-01 | 10.82 | 10.94 | 0.13 | 1.20% | 10.75 | 10.96 | 64591 | 7036 | 1.45% |
| 2025-11-28 | 10.76 | 10.81 | 0.02 | 0.19% | 10.68 | 10.86 | 53658 | 5784 | 1.21% |
| 2025-11-27 | 10.77 | 10.79 | -0.04 | -0.37% | 10.74 | 10.95 | 61421 | 6662 | 1.38% |
| 2025-11-26 | 11.00 | 10.83 | -0.19 | -1.72% | 10.79 | 11.12 | 100492 | 11013 | 2.26% |
| 2025-11-25 | 10.95 | 11.02 | 0.10 | 0.92% | 10.94 | 11.14 | 106469 | 11778 | 2.40% |
| 2025-11-24 | 10.60 | 10.92 | 0.37 | 3.51% | 10.43 | 10.97 | 111787 | 12045 | 2.52% |
| 2025-11-21 | 10.82 | 10.55 | -0.39 | -3.56% | 10.47 | 11.00 | 119890 | 12781 | 2.70% |
| 2025-11-20 | 10.93 | 10.94 | 0.07 | 0.64% | 10.75 | 11.09 | 105545 | 11536 | 2.38% |
| 2025-11-19 | 11.10 | 10.87 | -0.28 | -2.51% | 10.81 | 11.13 | 118956 | 12980 | 2.68% |
| 2025-11-18 | 10.84 | 11.15 | 0.28 | 2.58% | 10.82 | 11.34 | 182978 | 20294 | 4.12% |
| 2025-11-17 | 10.69 | 10.87 | 0.16 | 1.49% | 10.68 | 10.93 | 73775 | 8008 | 1.66% |
| 2025-11-14 | 10.77 | 10.71 | -0.08 | -0.74% | 10.70 | 10.85 | 59580 | 6427 | 1.34% |
| 2025-11-13 | 10.73 | 10.79 | 0.07 | 0.65% | 10.68 | 10.83 | 59835 | 6445 | 1.35% |
| 2025-11-12 | 10.83 | 10.72 | -0.13 | -1.20% | 10.65 | 10.85 | 85752 | 9192 | 1.93% |
| 2025-11-11 | 11.03 | 10.85 | -0.11 | -1.00% | 10.83 | 11.03 | 68867 | 7513 | 1.55% |
| 2025-11-10 | 11.03 | 10.96 | -0.09 | -0.81% | 10.88 | 11.08 | 89091 | 9743 | 2.01% |
| 2025-11-07 | 11.11 | 11.05 | -0.14 | -1.25% | 11.04 | 11.14 | 76361 | 8463 | 1.72% |
| 2025-11-06 | 11.16 | 11.19 | -0.02 | -0.18% | 11.05 | 11.22 | 76283 | 8507 | 1.72% |
| 2025-11-05 | 11.14 | 11.21 | -0.04 | -0.36% | 11.09 | 11.25 | 62280 | 6963 | 1.40% |
| 2025-11-04 | 11.30 | 11.25 | -0.12 | -1.06% | 11.15 | 11.31 | 71619 | 8042 | 1.61% |
| 2025-11-03 | 11.26 | 11.37 | 0.16 | 1.43% | 11.21 | 11.38 | 89571 | 10130 | 2.02% |
| 2025-10-31 | 10.94 | 11.21 | 0.26 | 2.37% | 10.93 | 11.29 | 94001 | 10504 | 2.12% |
| 2025-10-30 | 11.11 | 10.95 | -0.24 | -2.14% | 10.92 | 11.14 | 96794 | 10660 | 2.18% |
| 2025-10-29 | 11.21 | 11.19 | 0.00 | 0.00% | 11.08 | 11.21 | 70382 | 7845 | 1.58% |
| 2025-10-28 | 11.21 | 11.19 | -0.02 | -0.18% | 11.11 | 11.29 | 62818 | 7049 | 1.41% |
| 2025-10-27 | 11.25 | 11.21 | 0.02 | 0.18% | 11.11 | 11.33 | 72589 | 8138 | 1.63% |
| 2025-10-24 | 11.21 | 11.19 | 0.01 | 0.09% | 11.13 | 11.26 | 81279 | 9099 | 1.83% |
| 2025-10-23 | 10.98 | 11.18 | 0.15 | 1.36% | 10.88 | 11.20 | 81282 | 8961 | 1.83% |
| 2025-10-22 | 10.99 | 11.03 | -0.02 | -0.18% | 10.96 | 11.11 | 48667 | 5374 | 1.10% |
| 2025-10-21 | 10.89 | 11.05 | 0.17 | 1.56% | 10.83 | 11.08 | 67525 | 7426 | 1.52% |
| 2025-10-20 | 10.80 | 10.88 | 0.19 | 1.78% | 10.80 | 10.97 | 64321 | 6996 | 1.45% |
| 2025-10-17 | 10.99 | 10.69 | -0.30 | -2.73% | 10.67 | 11.05 | 91118 | 9874 | 2.05% |
| 2025-10-16 | 11.13 | 10.99 | -0.15 | -1.35% | 10.94 | 11.13 | 66642 | 7336 | 1.50% |
| 2025-10-15 | 10.96 | 11.14 | 0.16 | 1.46% | 10.88 | 11.15 | 78380 | 8677 | 1.76% |
| 2025-10-14 | 11.24 | 10.98 | -0.24 | -2.14% | 10.92 | 11.33 | 109719 | 12173 | 2.47% |
| 2025-10-13 | 10.86 | 11.22 | -0.05 | -0.44% | 10.69 | 11.26 | 124104 | 13686 | 2.79% |
| 2025-10-10 | 11.46 | 11.27 | -0.25 | -2.17% | 11.26 | 11.49 | 128216 | 14553 | 2.89% |
| 2025-10-09 | 11.53 | 11.52 | -0.03 | -0.26% | 11.44 | 11.65 | 113223 | 13090 | 2.55% |
| 2025-09-30 | 11.62 | 11.55 | -0.04 | -0.35% | 11.53 | 11.77 | 89895 | 10446 | 2.02% |
| 2025-09-29 | 11.51 | 11.59 | 0.07 | 0.61% | 11.31 | 11.67 | 108385 | 12470 | 2.44% |
| 2025-09-26 | 11.80 | 11.52 | -0.33 | -2.78% | 11.51 | 11.88 | 120127 | 13981 | 2.70% |
| 2025-09-25 | 11.90 | 11.85 | -0.05 | -0.42% | 11.81 | 12.09 | 121865 | 14575 | 2.74% |
| 2025-09-24 | 11.47 | 11.90 | 0.37 | 3.21% | 11.42 | 11.90 | 137574 | 16130 | 3.10% |
| 2025-09-23 | 11.88 | 11.53 | -0.41 | -3.43% | 11.28 | 11.92 | 176680 | 20297 | 3.98% |
| 2025-09-22 | 11.80 | 11.94 | 0.10 | 0.84% | 11.80 | 11.96 | 89673 | 10670 | 2.02% |
| 2025-09-19 | 12.07 | 11.84 | -0.23 | -1.91% | 11.77 | 12.12 | 140858 | 16770 | 3.17% |
| 2025-09-18 | 12.21 | 12.07 | -0.20 | -1.63% | 11.89 | 12.44 | 205508 | 25078 | 4.63% |
| 2025-09-17 | 12.21 | 12.27 | -0.04 | -0.32% | 12.15 | 12.39 | 128243 | 15718 | 2.89% |
| 2025-09-16 | 12.06 | 12.31 | 0.25 | 2.07% | 11.96 | 12.34 | 137832 | 16758 | 3.10% |
| 2025-09-15 | 12.22 | 12.06 | -0.16 | -1.31% | 11.95 | 12.23 | 127610 | 15350 | 2.87% |
| 2025-09-12 | 12.31 | 12.22 | -0.06 | -0.49% | 12.15 | 12.45 | 175626 | 21580 | 3.95% |
| 2025-09-11 | 11.91 | 12.28 | 0.61 | 5.23% | 11.73 | 12.30 | 245610 | 29572 | 5.53% |
| 2025-09-10 | 11.67 | 11.67 | 0.00 | 0.00% | 11.64 | 11.80 | 89870 | 10523 | 2.02% |
| 2025-09-09 | 12.03 | 11.67 | -0.35 | -2.91% | 11.61 | 12.04 | 136457 | 16084 | 3.07% |
| 2025-09-08 | 11.98 | 12.02 | 0.00 | 0.00% | 11.86 | 12.06 | 139223 | 16674 | 3.13% |