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 | 10.94 | 10.70 | -0.26 | -2.37% | 10.64 | 10.94 | 23967 | 2577 | 1.93% |
| 2025-12-15 | 10.85 | 10.96 | 0.06 | 0.55% | 10.70 | 11.09 | 33677 | 3681 | 2.72% |
| 2025-12-12 | 11.17 | 10.90 | -0.27 | -2.42% | 10.85 | 11.30 | 31052 | 3425 | 2.50% |
| 2025-12-11 | 11.50 | 11.17 | -0.28 | -2.45% | 11.14 | 11.54 | 35864 | 4037 | 2.89% |
| 2025-12-10 | 11.57 | 11.45 | -0.11 | -0.95% | 11.35 | 11.62 | 39122 | 4484 | 3.15% |
| 2025-12-09 | 11.75 | 11.56 | -0.18 | -1.53% | 11.54 | 11.80 | 27370 | 3190 | 2.21% |
| 2025-12-08 | 11.59 | 11.74 | 0.14 | 1.21% | 11.51 | 11.74 | 41736 | 4849 | 3.37% |
| 2025-12-05 | 11.41 | 11.60 | 0.19 | 1.67% | 11.26 | 11.64 | 33840 | 3880 | 2.73% |
| 2025-12-04 | 11.66 | 11.41 | -0.34 | -2.89% | 11.30 | 11.80 | 52209 | 5965 | 4.21% |
| 2025-12-03 | 11.88 | 11.75 | -0.25 | -2.08% | 11.50 | 12.00 | 64184 | 7520 | 5.18% |
| 2025-12-02 | 11.97 | 12.00 | 0.00 | 0.00% | 11.64 | 12.21 | 64436 | 7676 | 5.20% |
| 2025-12-01 | 12.44 | 12.00 | -0.21 | -1.72% | 11.90 | 12.44 | 43060 | 5210 | 3.47% |
| 2025-11-28 | 11.80 | 12.21 | 0.37 | 3.13% | 11.73 | 12.21 | 40066 | 4816 | 3.23% |
| 2025-11-27 | 11.95 | 11.84 | -0.13 | -1.09% | 11.63 | 12.02 | 42436 | 5017 | 3.42% |
| 2025-11-26 | 12.47 | 11.97 | -0.43 | -3.47% | 11.89 | 12.55 | 64417 | 7863 | 5.19% |
| 2025-11-25 | 12.44 | 12.40 | -0.01 | -0.08% | 12.27 | 12.65 | 58951 | 7324 | 4.75% |
| 2025-11-24 | 12.25 | 12.41 | 0.18 | 1.47% | 12.14 | 12.68 | 77251 | 9574 | 6.23% |
| 2025-11-21 | 12.83 | 12.23 | -0.89 | -6.78% | 12.23 | 13.07 | 116656 | 14634 | 9.41% |
| 2025-11-20 | 12.39 | 13.12 | 0.81 | 6.58% | 12.38 | 13.20 | 162176 | 20857 | 13.08% |
| 2025-11-19 | 12.85 | 12.31 | -0.57 | -4.43% | 12.31 | 12.85 | 79360 | 9962 | 6.40% |
| 2025-11-18 | 12.48 | 12.88 | 0.54 | 4.38% | 12.11 | 13.05 | 107919 | 13626 | 8.70% |
| 2025-11-17 | 12.56 | 12.34 | -0.21 | -1.67% | 12.23 | 12.68 | 49811 | 6162 | 4.02% |
| 2025-11-14 | 12.31 | 12.55 | 0.20 | 1.62% | 12.31 | 12.78 | 74433 | 9357 | 6.00% |
| 2025-11-13 | 12.32 | 12.35 | 0.15 | 1.23% | 12.00 | 12.77 | 68174 | 8444 | 5.50% |
| 2025-11-12 | 12.37 | 12.20 | -0.23 | -1.85% | 12.09 | 12.39 | 34014 | 4153 | 2.74% |
| 2025-11-11 | 12.40 | 12.43 | 0.10 | 0.81% | 12.03 | 12.49 | 55201 | 6771 | 4.45% |
| 2025-11-10 | 12.47 | 12.33 | -0.10 | -0.80% | 12.28 | 12.72 | 57324 | 7135 | 4.62% |
| 2025-11-07 | 12.72 | 12.43 | -0.28 | -2.20% | 12.25 | 12.86 | 66604 | 8307 | 5.37% |
| 2025-11-06 | 12.76 | 12.71 | -0.09 | -0.70% | 12.56 | 12.82 | 47788 | 6056 | 3.85% |
| 2025-11-05 | 12.61 | 12.80 | 0.14 | 1.11% | 12.41 | 12.91 | 61823 | 7831 | 4.98% |
| 2025-11-04 | 12.75 | 12.66 | 0.04 | 0.32% | 12.42 | 12.88 | 92806 | 11716 | 7.48% |
| 2025-11-03 | 11.90 | 12.62 | 0.77 | 6.50% | 11.70 | 12.62 | 121159 | 14918 | 9.77% |
| 2025-10-31 | 12.60 | 11.85 | -0.39 | -3.19% | 11.67 | 12.61 | 154810 | 18559 | 12.48% |
| 2025-10-30 | 11.96 | 12.24 | 0.20 | 1.66% | 11.96 | 12.48 | 82588 | 10095 | 6.66% |
| 2025-10-29 | 12.18 | 12.04 | -0.14 | -1.15% | 11.96 | 12.27 | 47058 | 5671 | 3.79% |
| 2025-10-28 | 11.96 | 12.18 | 0.17 | 1.42% | 11.74 | 12.25 | 69746 | 8401 | 5.62% |
| 2025-10-27 | 12.07 | 12.01 | -0.03 | -0.25% | 11.98 | 12.27 | 58813 | 7107 | 4.74% |
| 2025-10-24 | 12.05 | 12.04 | -0.01 | -0.08% | 11.93 | 12.25 | 58129 | 7006 | 4.69% |
| 2025-10-23 | 12.06 | 12.05 | -0.07 | -0.58% | 11.92 | 12.18 | 54468 | 6548 | 4.39% |
| 2025-10-22 | 11.95 | 12.12 | 0.17 | 1.42% | 11.84 | 12.17 | 66943 | 8025 | 5.40% |
| 2025-10-21 | 11.40 | 11.95 | 0.57 | 5.01% | 11.32 | 12.20 | 130770 | 15502 | 10.54% |
| 2025-10-20 | 11.50 | 11.38 | -0.12 | -1.04% | 11.24 | 11.81 | 64451 | 7360 | 5.20% |
| 2025-10-17 | 11.38 | 11.50 | 0.13 | 1.14% | 11.13 | 11.61 | 90251 | 10294 | 7.28% |
| 2025-10-16 | 11.54 | 11.37 | -0.04 | -0.35% | 11.17 | 11.54 | 50375 | 5711 | 4.06% |
| 2025-10-15 | 11.55 | 11.41 | -0.12 | -1.04% | 11.32 | 11.70 | 56663 | 6476 | 4.57% |
| 2025-10-14 | 11.67 | 11.53 | -0.11 | -0.95% | 11.45 | 12.20 | 74759 | 8828 | 6.03% |
| 2025-10-13 | 11.16 | 11.64 | -0.21 | -1.77% | 10.83 | 11.99 | 85029 | 9836 | 6.86% |
| 2025-10-10 | 12.42 | 11.85 | -0.39 | -3.19% | 11.79 | 12.42 | 65885 | 7928 | 5.31% |
| 2025-10-09 | 12.13 | 12.24 | 0.11 | 0.91% | 12.00 | 12.67 | 100151 | 12463 | 8.08% |
| 2025-09-30 | 12.33 | 12.13 | -0.12 | -0.98% | 12.09 | 12.86 | 102187 | 12621 | 8.24% |
| 2025-09-29 | 13.40 | 12.25 | -1.14 | -8.51% | 12.01 | 13.40 | 182278 | 22919 | 14.70% |
| 2025-09-26 | 13.21 | 13.39 | 0.19 | 1.44% | 12.91 | 13.67 | 161646 | 21566 | 13.03% |
| 2025-09-25 | 12.00 | 13.20 | 1.29 | 10.83% | 11.88 | 13.55 | 219319 | 28188 | 17.68% |
| 2025-09-24 | 12.38 | 11.91 | -0.25 | -2.06% | 11.84 | 12.58 | 119501 | 14497 | 9.64% |
| 2025-09-23 | 11.51 | 12.16 | 0.59 | 5.10% | 11.45 | 12.73 | 161024 | 19387 | 12.98% |
| 2025-09-22 | 11.35 | 11.57 | 0.15 | 1.31% | 11.22 | 11.69 | 52206 | 5978 | 4.21% |
| 2025-09-19 | 11.34 | 11.42 | 0.19 | 1.69% | 11.03 | 11.59 | 75571 | 8590 | 6.09% |
| 2025-09-18 | 11.48 | 11.23 | -0.17 | -1.49% | 11.18 | 11.55 | 70080 | 7928 | 5.65% |
| 2025-09-17 | 11.49 | 11.40 | -0.05 | -0.44% | 11.33 | 11.51 | 48784 | 5560 | 3.93% |
| 2025-09-16 | 11.41 | 11.45 | 0.04 | 0.35% | 11.30 | 11.58 | 46161 | 5278 | 3.72% |
| 2025-09-15 | 11.61 | 11.41 | -0.19 | -1.64% | 11.29 | 11.75 | 55429 | 6364 | 4.47% |
| 2025-09-12 | 11.48 | 11.60 | 0.12 | 1.05% | 11.40 | 11.75 | 54157 | 6279 | 4.37% |
| 2025-09-11 | 11.53 | 11.48 | -0.05 | -0.43% | 11.11 | 11.63 | 66194 | 7559 | 5.34% |
| 2025-09-10 | 11.33 | 11.53 | 0.15 | 1.32% | 11.30 | 11.63 | 43893 | 5029 | 3.54% |
| 2025-09-09 | 11.30 | 11.38 | 0.05 | 0.44% | 11.20 | 11.47 | 41994 | 4764 | 3.39% |
| 2025-09-08 | 11.20 | 11.33 | 0.04 | 0.35% | 11.13 | 11.38 | 40280 | 4532 | 3.25% |