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 | 10.48 | 9.97 | -0.62 | -5.85% | 9.88 | 10.58 | 281964 | 28376 | 10.81% |
| 2025-12-15 | 10.87 | 10.59 | -0.70 | -6.20% | 10.27 | 11.66 | 363162 | 39267 | 13.92% |
| 2025-12-12 | 11.67 | 11.29 | 0.04 | 0.36% | 11.24 | 13.00 | 649956 | 78725 | 24.91% |
| 2025-12-04 | 10.84 | 11.25 | 0.31 | 2.83% | 10.72 | 11.58 | 324903 | 36352 | 12.45% |
| 2025-12-03 | 11.50 | 10.94 | -0.77 | -6.58% | 10.76 | 11.57 | 349001 | 38304 | 13.38% |
| 2025-12-02 | 13.08 | 11.71 | -1.74 | -12.94% | 11.23 | 13.20 | 548088 | 66212 | 21.01% |
| 2025-12-01 | 11.79 | 13.45 | 1.68 | 14.27% | 11.79 | 13.66 | 507923 | 65333 | 19.47% |
| 2025-11-28 | 11.90 | 11.77 | -0.05 | -0.42% | 11.52 | 12.26 | 210355 | 24922 | 8.06% |
| 2025-11-27 | 11.70 | 11.82 | 0.06 | 0.51% | 11.59 | 12.03 | 243458 | 28705 | 9.33% |
| 2025-11-26 | 11.48 | 11.76 | 0.23 | 1.99% | 11.42 | 12.11 | 319871 | 37855 | 12.26% |
| 2025-11-25 | 11.35 | 11.53 | 0.21 | 1.86% | 11.35 | 11.80 | 218599 | 25234 | 8.38% |
| 2025-11-24 | 10.69 | 11.32 | 0.52 | 4.81% | 10.57 | 11.48 | 248783 | 27725 | 9.53% |
| 2025-11-21 | 10.81 | 10.80 | -0.11 | -1.01% | 10.71 | 11.54 | 201384 | 22160 | 7.72% |
| 2025-11-20 | 11.51 | 10.91 | -0.75 | -6.43% | 10.80 | 11.59 | 232894 | 25595 | 8.93% |
| 2025-11-19 | 11.09 | 11.66 | 0.44 | 3.92% | 10.94 | 11.85 | 274983 | 31287 | 10.54% |
| 2025-11-18 | 11.19 | 11.22 | 0.00 | 0.00% | 11.10 | 11.64 | 264301 | 30027 | 10.13% |
| 2025-11-17 | 11.25 | 11.22 | 0.05 | 0.45% | 10.91 | 11.29 | 195807 | 21797 | 7.50% |
| 2025-11-14 | 10.71 | 11.17 | 0.35 | 3.23% | 10.70 | 11.69 | 293172 | 33144 | 11.24% |
| 2025-11-13 | 10.54 | 10.82 | 0.18 | 1.69% | 10.43 | 10.87 | 163926 | 17530 | 6.28% |
| 2025-11-12 | 10.60 | 10.64 | 0.00 | 0.00% | 10.46 | 11.20 | 218624 | 23437 | 8.38% |
| 2025-11-11 | 10.97 | 10.64 | -0.26 | -2.39% | 10.56 | 10.97 | 173408 | 18551 | 6.65% |
| 2025-11-10 | 11.27 | 10.90 | -0.34 | -3.02% | 10.79 | 11.46 | 295006 | 32551 | 11.31% |
| 2025-11-07 | 10.15 | 11.24 | 1.00 | 9.77% | 10.12 | 11.70 | 471059 | 51632 | 18.05% |
| 2025-11-06 | 10.29 | 10.24 | 0.04 | 0.39% | 9.93 | 10.29 | 144798 | 14590 | 5.55% |
| 2025-11-05 | 10.10 | 10.20 | 0.05 | 0.49% | 9.99 | 10.21 | 112833 | 11451 | 4.32% |
| 2025-11-04 | 10.40 | 10.15 | -0.32 | -3.06% | 10.04 | 10.43 | 177407 | 18012 | 6.80% |
| 2025-11-03 | 10.54 | 10.47 | 0.09 | 0.87% | 10.28 | 10.73 | 153908 | 16132 | 5.90% |
| 2025-10-31 | 10.33 | 10.38 | 0.07 | 0.68% | 10.25 | 10.68 | 161585 | 16830 | 6.19% |
| 2025-10-30 | 10.70 | 10.31 | -0.32 | -3.01% | 10.25 | 10.73 | 170085 | 17604 | 6.52% |
| 2025-10-29 | 10.65 | 10.63 | -0.11 | -1.02% | 10.44 | 10.68 | 175340 | 18467 | 6.72% |
| 2025-10-28 | 11.31 | 10.74 | -0.68 | -5.95% | 10.61 | 11.33 | 307066 | 33403 | 11.77% |
| 2025-10-27 | 11.27 | 11.42 | 0.20 | 1.78% | 10.93 | 11.45 | 324022 | 36308 | 12.42% |
| 2025-10-24 | 11.19 | 11.22 | 0.04 | 0.36% | 11.07 | 11.32 | 266856 | 29851 | 10.23% |
| 2025-10-23 | 11.62 | 11.18 | -0.65 | -5.49% | 11.05 | 11.71 | 356532 | 40366 | 13.66% |
| 2025-10-22 | 12.45 | 11.83 | -0.30 | -2.47% | 11.76 | 12.84 | 457988 | 55772 | 17.55% |
| 2025-10-21 | 12.20 | 12.13 | -0.29 | -2.33% | 11.74 | 12.36 | 569244 | 68511 | 21.82% |
| 2025-10-20 | 10.82 | 12.42 | 2.07 | 20.00% | 10.82 | 12.42 | 410308 | 48664 | 15.72% |
| 2025-10-17 | 10.86 | 10.35 | -0.27 | -2.54% | 10.35 | 11.48 | 279714 | 30321 | 10.72% |
| 2025-10-16 | 11.03 | 10.62 | -0.74 | -6.51% | 10.52 | 11.13 | 276316 | 29506 | 10.59% |
| 2025-10-15 | 11.40 | 11.36 | -0.29 | -2.49% | 11.01 | 11.98 | 356303 | 40447 | 13.66% |
| 2025-10-14 | 10.83 | 11.65 | 0.93 | 8.68% | 10.73 | 12.36 | 551349 | 63331 | 21.13% |
| 2025-10-13 | 10.50 | 10.72 | -0.43 | -3.86% | 10.31 | 11.03 | 333435 | 35908 | 12.78% |
| 2025-10-10 | 10.26 | 11.15 | 0.98 | 9.64% | 10.24 | 11.25 | 603736 | 66354 | 23.14% |
| 2025-10-09 | 10.06 | 10.17 | 0.11 | 1.09% | 9.81 | 10.18 | 358412 | 35917 | 13.74% |
| 2025-09-30 | 10.58 | 10.06 | -0.32 | -3.08% | 10.03 | 10.67 | 356226 | 36375 | 13.65% |
| 2025-09-29 | 10.88 | 10.38 | -0.66 | -5.98% | 10.17 | 11.20 | 445617 | 46874 | 17.08% |
| 2025-09-26 | 10.67 | 11.04 | -0.53 | -4.58% | 10.67 | 11.63 | 530103 | 58250 | 20.32% |
| 2025-09-25 | 10.97 | 11.57 | 0.77 | 7.13% | 10.29 | 12.83 | 864469 | 99336 | 33.13% |
| 2025-09-24 | 9.04 | 10.80 | 1.80 | 20.00% | 8.94 | 10.80 | 337365 | 34578 | 12.93% |
| 2025-09-23 | 8.65 | 9.00 | 0.32 | 3.69% | 8.55 | 9.45 | 388171 | 35152 | 14.88% |
| 2025-09-22 | 8.13 | 8.68 | 0.48 | 5.85% | 8.03 | 8.94 | 243160 | 20862 | 9.32% |
| 2025-09-19 | 8.10 | 8.20 | 0.11 | 1.36% | 8.08 | 8.60 | 92898 | 7642 | 3.56% |
| 2025-09-18 | 8.35 | 8.09 | -0.31 | -3.69% | 8.05 | 8.38 | 82044 | 6742 | 3.14% |
| 2025-09-17 | 8.37 | 8.40 | 0.03 | 0.36% | 8.26 | 8.45 | 54303 | 4541 | 2.08% |
| 2025-09-16 | 8.07 | 8.37 | 0.30 | 3.72% | 8.00 | 8.37 | 83777 | 6894 | 3.21% |
| 2025-09-15 | 8.26 | 8.07 | -0.21 | -2.54% | 8.01 | 8.31 | 90760 | 7348 | 3.48% |
| 2025-09-12 | 8.43 | 8.28 | -0.17 | -2.01% | 8.26 | 8.48 | 66342 | 5540 | 2.54% |
| 2025-09-11 | 8.36 | 8.45 | 0.09 | 1.08% | 8.23 | 8.49 | 74839 | 6283 | 2.87% |
| 2025-09-10 | 8.40 | 8.36 | -0.03 | -0.36% | 8.32 | 8.51 | 55107 | 4629 | 2.11% |
| 2025-09-09 | 8.30 | 8.39 | 0.11 | 1.33% | 8.16 | 8.40 | 90065 | 7509 | 3.45% |
| 2025-09-08 | 8.25 | 8.28 | 0.05 | 0.61% | 8.20 | 8.41 | 59378 | 4921 | 2.28% |