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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.31 | 10.58 | 0.20 | 1.93% | 10.31 | 10.58 | 71866 | 7524 | 2.05% |
| 2025-12-16 | 10.54 | 10.38 | -0.16 | -1.52% | 10.38 | 10.63 | 69059 | 7265 | 1.97% |
| 2025-12-15 | 10.55 | 10.54 | -0.10 | -0.94% | 10.46 | 10.66 | 49777 | 5268 | 1.42% |
| 2025-12-12 | 10.57 | 10.64 | 0.08 | 0.76% | 10.36 | 10.74 | 91159 | 9618 | 2.60% |
| 2025-12-11 | 10.75 | 10.56 | -0.24 | -2.22% | 10.56 | 10.95 | 123616 | 13247 | 3.52% |
| 2025-12-10 | 10.81 | 10.80 | 0.02 | 0.19% | 10.75 | 11.07 | 79300 | 8626 | 2.26% |
| 2025-12-09 | 11.02 | 10.78 | -0.24 | -2.18% | 10.74 | 11.13 | 90897 | 9879 | 2.59% |
| 2025-12-08 | 10.74 | 11.02 | 0.31 | 2.89% | 10.70 | 11.14 | 124976 | 13770 | 3.56% |
| 2025-12-05 | 10.81 | 10.71 | -0.13 | -1.20% | 10.56 | 10.84 | 114637 | 12239 | 3.27% |
| 2025-12-04 | 10.94 | 10.84 | -0.46 | -4.07% | 10.52 | 11.19 | 253283 | 27278 | 7.22% |
| 2025-12-03 | 11.60 | 11.30 | -0.34 | -2.92% | 11.19 | 11.72 | 164493 | 18700 | 4.69% |
| 2025-12-02 | 11.86 | 11.64 | -0.24 | -2.02% | 11.50 | 12.19 | 186034 | 21819 | 5.30% |
| 2025-12-01 | 12.13 | 11.88 | -0.38 | -3.10% | 11.82 | 12.15 | 211859 | 25225 | 6.04% |
| 2025-11-28 | 12.15 | 12.26 | 0.11 | 0.91% | 11.85 | 12.53 | 336266 | 40789 | 9.58% |
| 2025-11-27 | 12.42 | 12.15 | -0.04 | -0.33% | 12.14 | 12.85 | 360780 | 44802 | 10.28% |
| 2025-11-26 | 12.57 | 12.19 | -0.26 | -2.09% | 12.10 | 12.81 | 388937 | 48262 | 11.08% |
| 2025-11-25 | 11.75 | 12.45 | 0.70 | 5.96% | 11.62 | 13.38 | 511483 | 64126 | 14.57% |
| 2025-11-24 | 11.59 | 11.75 | 0.17 | 1.47% | 11.45 | 11.88 | 302761 | 35362 | 8.62% |
| 2025-11-21 | 11.00 | 11.58 | 0.46 | 4.14% | 10.93 | 11.82 | 358334 | 41274 | 10.21% |
| 2025-11-20 | 11.41 | 11.12 | -0.26 | -2.28% | 11.01 | 11.50 | 175463 | 19626 | 5.00% |
| 2025-11-19 | 11.10 | 11.38 | 0.21 | 1.88% | 10.94 | 11.65 | 309697 | 35169 | 8.82% |
| 2025-11-18 | 10.89 | 11.17 | 0.26 | 2.38% | 10.83 | 11.30 | 181164 | 20151 | 5.16% |
| 2025-11-17 | 10.87 | 10.91 | 0.04 | 0.37% | 10.79 | 10.94 | 54686 | 5945 | 1.56% |
| 2025-11-14 | 10.86 | 10.87 | -0.08 | -0.73% | 10.84 | 10.98 | 58351 | 6371 | 1.66% |
| 2025-11-13 | 10.83 | 10.95 | 0.07 | 0.64% | 10.75 | 10.99 | 56459 | 6129 | 1.61% |
| 2025-11-12 | 10.87 | 10.88 | -0.04 | -0.37% | 10.83 | 10.97 | 40735 | 4435 | 1.16% |
| 2025-11-11 | 10.96 | 10.92 | -0.08 | -0.73% | 10.90 | 11.05 | 43602 | 4771 | 1.24% |
| 2025-11-10 | 10.82 | 11.00 | 0.19 | 1.76% | 10.74 | 11.00 | 74348 | 8122 | 2.12% |
| 2025-11-07 | 10.79 | 10.81 | 0.01 | 0.09% | 10.71 | 10.86 | 50734 | 5474 | 1.45% |
| 2025-11-06 | 11.00 | 10.80 | -0.22 | -2.00% | 10.79 | 11.10 | 86237 | 9369 | 2.46% |
| 2025-11-05 | 10.94 | 11.02 | 0.11 | 1.01% | 10.82 | 11.05 | 97515 | 10723 | 2.78% |
| 2025-11-04 | 10.88 | 10.91 | 0.01 | 0.09% | 10.75 | 10.93 | 64937 | 7023 | 1.85% |
| 2025-11-03 | 10.89 | 10.90 | 0.05 | 0.46% | 10.82 | 11.05 | 84493 | 9219 | 2.41% |
| 2025-10-31 | 10.70 | 10.85 | 0.28 | 2.65% | 10.70 | 10.90 | 106388 | 11523 | 3.03% |
| 2025-10-30 | 10.73 | 10.57 | -0.15 | -1.40% | 10.55 | 10.84 | 99604 | 10646 | 2.84% |
| 2025-10-29 | 10.66 | 10.72 | -0.07 | -0.65% | 10.54 | 10.80 | 94082 | 10018 | 2.68% |
| 2025-10-28 | 10.40 | 10.79 | 0.31 | 2.96% | 10.36 | 11.00 | 155530 | 16808 | 4.43% |
| 2025-10-27 | 10.40 | 10.48 | 0.16 | 1.55% | 10.32 | 10.60 | 95491 | 9992 | 2.72% |
| 2025-10-24 | 10.30 | 10.32 | 0.02 | 0.19% | 10.21 | 10.47 | 122569 | 12709 | 3.49% |
| 2025-10-23 | 10.23 | 10.30 | 0.02 | 0.19% | 10.09 | 10.32 | 72843 | 7408 | 2.08% |
| 2025-10-22 | 10.34 | 10.28 | -0.12 | -1.15% | 10.22 | 10.36 | 67917 | 6983 | 1.93% |
| 2025-10-21 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.42 | 83941 | 8695 | 2.39% |
| 2025-10-20 | 10.39 | 10.39 | 0.06 | 0.58% | 10.28 | 10.49 | 68909 | 7140 | 1.96% |
| 2025-10-17 | 10.58 | 10.33 | -0.28 | -2.64% | 10.32 | 10.70 | 54264 | 5677 | 1.55% |
| 2025-10-16 | 10.70 | 10.61 | -0.17 | -1.58% | 10.59 | 10.81 | 45942 | 4900 | 1.31% |
| 2025-10-15 | 10.53 | 10.78 | 0.24 | 2.28% | 10.47 | 10.82 | 63095 | 6756 | 1.80% |
| 2025-10-14 | 10.76 | 10.54 | -0.19 | -1.77% | 10.48 | 10.86 | 71604 | 7640 | 2.04% |
| 2025-10-13 | 10.44 | 10.73 | -0.10 | -0.92% | 10.10 | 10.74 | 101395 | 10680 | 2.89% |
| 2025-10-10 | 10.90 | 10.83 | -0.10 | -0.91% | 10.82 | 10.97 | 70097 | 7621 | 2.00% |
| 2025-10-09 | 11.00 | 10.93 | -0.03 | -0.27% | 10.84 | 11.03 | 76959 | 8400 | 2.19% |
| 2025-09-30 | 10.87 | 10.96 | 0.07 | 0.64% | 10.80 | 11.20 | 87109 | 9552 | 2.48% |
| 2025-09-29 | 10.86 | 10.89 | -0.01 | -0.09% | 10.54 | 10.93 | 96004 | 10326 | 2.73% |
| 2025-09-26 | 11.04 | 10.90 | -0.16 | -1.45% | 10.85 | 11.07 | 90599 | 9920 | 2.58% |
| 2025-09-25 | 11.05 | 11.06 | -0.10 | -0.90% | 11.01 | 11.33 | 136645 | 15262 | 3.89% |
| 2025-09-24 | 11.08 | 11.16 | 0.22 | 2.01% | 10.86 | 11.25 | 118144 | 13023 | 3.37% |
| 2025-09-23 | 11.52 | 10.94 | -0.57 | -4.95% | 10.76 | 11.54 | 184681 | 20302 | 5.26% |
| 2025-09-22 | 11.64 | 11.51 | -0.22 | -1.88% | 11.40 | 11.74 | 104588 | 12054 | 2.98% |
| 2025-09-19 | 11.50 | 11.73 | 0.23 | 2.00% | 11.50 | 11.90 | 141743 | 16612 | 4.04% |
| 2025-09-18 | 11.83 | 11.50 | -0.36 | -3.04% | 11.34 | 11.95 | 136502 | 15912 | 3.89% |
| 2025-09-17 | 12.03 | 11.86 | -0.19 | -1.58% | 11.80 | 12.07 | 149986 | 17846 | 4.27% |
| 2025-09-16 | 11.31 | 12.05 | 0.74 | 6.54% | 11.24 | 12.21 | 273654 | 32372 | 7.80% |
| 2025-09-15 | 11.27 | 11.31 | 0.03 | 0.27% | 11.15 | 11.55 | 84270 | 9536 | 2.40% |
| 2025-09-12 | 11.46 | 11.28 | -0.23 | -2.00% | 11.27 | 11.54 | 60202 | 6853 | 1.72% |
| 2025-09-11 | 11.48 | 11.51 | 0.01 | 0.09% | 11.28 | 11.52 | 75542 | 8621 | 2.15% |
| 2025-09-10 | 11.52 | 11.50 | -0.02 | -0.17% | 11.48 | 11.67 | 47962 | 5536 | 1.37% |
| 2025-09-09 | 11.61 | 11.52 | -0.12 | -1.03% | 11.50 | 11.73 | 70203 | 8155 | 2.00% |
| 2025-09-08 | 11.40 | 11.64 | 0.22 | 1.93% | 11.35 | 11.68 | 81538 | 9435 | 2.32% |