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 | 10.79 | 10.55 | -0.22 | -2.04% | 10.52 | 10.85 | 109138 | 11557 | 3.19% |
| 2025-12-15 | 10.82 | 10.77 | -0.04 | -0.37% | 10.69 | 10.89 | 93214 | 10053 | 2.72% |
| 2025-12-12 | 11.08 | 10.81 | -0.27 | -2.44% | 10.79 | 11.10 | 169711 | 18514 | 4.96% |
| 2025-12-11 | 11.22 | 11.08 | -0.14 | -1.25% | 11.04 | 11.57 | 200886 | 22585 | 5.87% |
| 2025-12-10 | 11.26 | 11.22 | -0.04 | -0.36% | 11.07 | 11.33 | 155376 | 17397 | 4.54% |
| 2025-12-09 | 11.50 | 11.26 | -0.30 | -2.60% | 11.22 | 11.55 | 158399 | 17975 | 4.63% |
| 2025-12-08 | 11.70 | 11.56 | -0.15 | -1.28% | 11.48 | 11.82 | 175831 | 20419 | 5.14% |
| 2025-12-05 | 11.86 | 11.71 | -0.19 | -1.60% | 11.46 | 11.90 | 197076 | 22918 | 5.76% |
| 2025-12-04 | 12.00 | 11.90 | -0.25 | -2.06% | 11.77 | 12.12 | 215191 | 25618 | 6.29% |
| 2025-12-03 | 12.20 | 12.15 | -0.09 | -0.74% | 11.95 | 12.57 | 318466 | 38789 | 9.31% |
| 2025-12-02 | 12.70 | 12.24 | -0.43 | -3.39% | 12.12 | 12.71 | 307642 | 37813 | 8.99% |
| 2025-12-01 | 12.87 | 12.67 | -0.06 | -0.47% | 12.52 | 13.19 | 369009 | 47041 | 10.79% |
| 2025-11-28 | 12.52 | 12.73 | -0.27 | -2.08% | 12.30 | 13.40 | 535417 | 68791 | 15.65% |
| 2025-11-27 | 12.55 | 13.00 | 0.37 | 2.93% | 12.29 | 13.05 | 509885 | 64439 | 14.90% |
| 2025-11-26 | 12.91 | 12.63 | -0.18 | -1.41% | 12.60 | 13.56 | 662493 | 86355 | 19.36% |
| 2025-11-25 | 12.47 | 12.81 | 0.75 | 6.22% | 12.24 | 13.34 | 662311 | 84025 | 19.36% |
| 2025-11-24 | 11.50 | 12.06 | 0.75 | 6.63% | 11.41 | 12.99 | 451956 | 55035 | 13.21% |
| 2025-11-21 | 11.82 | 11.31 | -0.51 | -4.31% | 11.21 | 12.08 | 219200 | 25165 | 6.41% |
| 2025-11-20 | 12.09 | 11.82 | -0.04 | -0.34% | 11.63 | 12.18 | 239314 | 28393 | 7.00% |
| 2025-11-19 | 12.16 | 11.86 | -0.13 | -1.08% | 11.84 | 12.56 | 309666 | 37538 | 9.05% |
| 2025-11-18 | 12.18 | 11.99 | -0.28 | -2.28% | 11.92 | 12.74 | 353731 | 43358 | 10.34% |
| 2025-11-17 | 12.85 | 12.27 | -0.68 | -5.25% | 12.16 | 12.86 | 410372 | 50692 | 11.99% |
| 2025-11-14 | 12.02 | 12.95 | 0.97 | 8.10% | 12.02 | 13.40 | 594691 | 76123 | 17.38% |
| 2025-11-13 | 11.82 | 11.98 | 0.10 | 0.84% | 11.60 | 12.11 | 225232 | 26744 | 6.58% |
| 2025-11-12 | 12.01 | 11.88 | -0.23 | -1.90% | 11.79 | 12.38 | 281183 | 33640 | 8.22% |
| 2025-11-11 | 11.96 | 12.11 | 0.17 | 1.42% | 11.70 | 12.24 | 338951 | 40766 | 9.91% |
| 2025-11-10 | 11.78 | 11.94 | 0.43 | 3.74% | 11.73 | 12.48 | 370332 | 44555 | 10.82% |
| 2025-11-07 | 11.48 | 11.51 | 0.10 | 0.88% | 11.45 | 11.94 | 216943 | 25198 | 6.34% |
| 2025-11-06 | 11.58 | 11.41 | -0.22 | -1.89% | 11.28 | 11.63 | 199184 | 22619 | 5.82% |
| 2025-11-05 | 11.15 | 11.63 | 0.29 | 2.56% | 11.03 | 12.02 | 300750 | 34993 | 8.79% |
| 2025-11-04 | 11.10 | 11.34 | 0.14 | 1.25% | 10.97 | 11.45 | 277675 | 31230 | 8.12% |
| 2025-11-03 | 11.05 | 11.20 | 0.22 | 2.00% | 10.87 | 11.30 | 262324 | 29140 | 7.67% |
| 2025-10-31 | 10.48 | 10.98 | 0.51 | 4.87% | 10.48 | 11.07 | 310036 | 33761 | 9.06% |
| 2025-10-30 | 10.62 | 10.47 | -0.26 | -2.42% | 10.45 | 10.68 | 157037 | 16547 | 4.59% |
| 2025-10-29 | 10.68 | 10.73 | -0.07 | -0.65% | 10.57 | 10.84 | 180606 | 19296 | 5.28% |
| 2025-10-28 | 11.00 | 10.80 | -0.21 | -1.91% | 10.75 | 11.05 | 204663 | 22181 | 5.98% |
| 2025-10-27 | 11.33 | 11.01 | -0.33 | -2.91% | 10.90 | 11.36 | 352193 | 39070 | 10.29% |
| 2025-10-24 | 11.63 | 11.34 | -0.23 | -1.99% | 11.31 | 11.92 | 392105 | 45056 | 11.46% |
| 2025-10-23 | 11.65 | 11.57 | -0.09 | -0.77% | 11.29 | 11.97 | 476739 | 55250 | 13.93% |
| 2025-10-22 | 11.33 | 11.66 | 0.27 | 2.37% | 11.20 | 12.18 | 711029 | 83251 | 20.78% |
| 2025-10-21 | 10.18 | 11.39 | 1.20 | 11.78% | 10.12 | 12.14 | 639960 | 71374 | 18.71% |
| 2025-10-20 | 10.00 | 10.19 | 0.43 | 4.41% | 9.95 | 10.26 | 160008 | 16156 | 4.68% |
| 2025-10-17 | 9.99 | 9.76 | -0.18 | -1.81% | 9.75 | 10.00 | 79568 | 7854 | 2.33% |
| 2025-10-16 | 9.86 | 9.94 | 0.07 | 0.71% | 9.79 | 10.03 | 105378 | 10452 | 3.08% |
| 2025-10-15 | 9.63 | 9.87 | 0.24 | 2.49% | 9.62 | 9.94 | 119313 | 11754 | 3.49% |
| 2025-10-14 | 9.50 | 9.63 | 0.12 | 1.26% | 9.50 | 9.70 | 72519 | 6984 | 2.12% |
| 2025-10-13 | 9.48 | 9.51 | -0.14 | -1.45% | 9.20 | 9.54 | 67527 | 6351 | 1.97% |
| 2025-10-10 | 9.43 | 9.65 | 0.16 | 1.69% | 9.43 | 9.70 | 73386 | 7043 | 2.15% |
| 2025-10-09 | 9.47 | 9.49 | 0.04 | 0.42% | 9.34 | 9.49 | 48593 | 4582 | 1.42% |
| 2025-09-30 | 9.42 | 9.45 | -0.03 | -0.32% | 9.42 | 9.52 | 39936 | 3785 | 1.17% |
| 2025-09-29 | 9.49 | 9.48 | 0.01 | 0.11% | 9.26 | 9.50 | 51384 | 4836 | 1.50% |
| 2025-09-26 | 9.58 | 9.47 | -0.14 | -1.46% | 9.42 | 9.64 | 54245 | 5169 | 1.59% |
| 2025-09-25 | 9.65 | 9.61 | -0.04 | -0.41% | 9.57 | 9.81 | 53767 | 5208 | 1.57% |
| 2025-09-24 | 9.37 | 9.65 | 0.22 | 2.33% | 9.37 | 9.66 | 58935 | 5642 | 1.72% |
| 2025-09-23 | 9.60 | 9.43 | -0.23 | -2.38% | 9.28 | 9.63 | 80904 | 7606 | 2.36% |
| 2025-09-22 | 9.62 | 9.66 | 0.03 | 0.31% | 9.60 | 9.77 | 47996 | 4636 | 1.40% |
| 2025-09-19 | 9.69 | 9.63 | -0.12 | -1.23% | 9.56 | 9.77 | 59487 | 5728 | 1.74% |
| 2025-09-18 | 9.91 | 9.75 | -0.16 | -1.61% | 9.65 | 9.96 | 96689 | 9499 | 2.83% |
| 2025-09-17 | 10.01 | 9.91 | -0.10 | -1.00% | 9.87 | 10.03 | 72611 | 7215 | 2.12% |
| 2025-09-16 | 9.93 | 10.01 | 0.08 | 0.81% | 9.85 | 10.01 | 68154 | 6772 | 1.99% |
| 2025-09-15 | 9.95 | 9.93 | -0.07 | -0.70% | 9.82 | 9.98 | 72081 | 7138 | 2.11% |
| 2025-09-12 | 10.03 | 10.00 | -0.02 | -0.20% | 9.88 | 10.07 | 77208 | 7703 | 2.26% |
| 2025-09-11 | 9.89 | 10.02 | 0.10 | 1.01% | 9.68 | 10.04 | 90699 | 8929 | 2.65% |
| 2025-09-10 | 10.03 | 9.92 | -0.12 | -1.20% | 9.90 | 10.10 | 71076 | 7088 | 2.08% |
| 2025-09-09 | 10.23 | 10.04 | -0.23 | -2.24% | 9.97 | 10.24 | 70152 | 7083 | 2.05% |
| 2025-09-08 | 10.14 | 10.27 | 0.12 | 1.18% | 10.10 | 10.31 | 78234 | 7996 | 2.29% |