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 | 10.21 | 10.46 | 0.15 | 1.45% | 10.16 | 10.48 | 68489 | 7043 | 2.05% |
| 2025-12-15 | 10.33 | 10.31 | -0.09 | -0.87% | 10.25 | 10.58 | 58719 | 6084 | 1.76% |
| 2025-12-12 | 10.20 | 10.40 | 0.14 | 1.36% | 10.20 | 10.77 | 68943 | 7302 | 2.06% |
| 2025-12-11 | 10.41 | 10.26 | -0.13 | -1.25% | 10.24 | 10.44 | 26905 | 2772 | 0.81% |
| 2025-12-10 | 10.41 | 10.39 | -0.07 | -0.67% | 10.30 | 10.44 | 31766 | 3293 | 0.95% |
| 2025-12-09 | 10.58 | 10.46 | -0.16 | -1.51% | 10.42 | 10.75 | 26330 | 2768 | 0.79% |
| 2025-12-08 | 10.75 | 10.62 | -0.13 | -1.21% | 10.55 | 10.94 | 32380 | 3465 | 0.97% |
| 2025-12-05 | 10.56 | 10.75 | 0.17 | 1.61% | 10.47 | 10.82 | 24169 | 2578 | 0.72% |
| 2025-12-04 | 10.82 | 10.58 | -0.24 | -2.22% | 10.56 | 10.90 | 27327 | 2915 | 0.82% |
| 2025-12-03 | 10.88 | 10.82 | -0.06 | -0.55% | 10.66 | 10.93 | 22794 | 2458 | 0.68% |
| 2025-12-02 | 10.95 | 10.88 | -0.13 | -1.18% | 10.82 | 11.06 | 20410 | 2223 | 0.61% |
| 2025-12-01 | 11.13 | 11.01 | -0.05 | -0.45% | 11.00 | 11.25 | 26691 | 2970 | 0.80% |
| 2025-11-28 | 11.01 | 11.06 | 0.13 | 1.19% | 10.85 | 11.14 | 21759 | 2399 | 0.65% |
| 2025-11-27 | 11.08 | 10.93 | -0.08 | -0.73% | 10.87 | 11.11 | 24513 | 2684 | 0.73% |
| 2025-11-26 | 10.97 | 11.01 | 0.00 | 0.00% | 10.96 | 11.35 | 30875 | 3434 | 0.92% |
| 2025-11-25 | 11.00 | 11.01 | 0.01 | 0.09% | 10.97 | 11.14 | 21914 | 2420 | 0.66% |
| 2025-11-24 | 10.96 | 11.00 | 0.26 | 2.42% | 10.75 | 11.07 | 31601 | 3463 | 0.95% |
| 2025-11-21 | 11.23 | 10.74 | -0.58 | -5.12% | 10.70 | 11.40 | 48069 | 5265 | 1.44% |
| 2025-11-20 | 11.55 | 11.32 | -0.05 | -0.44% | 11.23 | 11.55 | 23490 | 2662 | 0.70% |
| 2025-11-19 | 11.68 | 11.37 | -0.28 | -2.40% | 11.34 | 11.89 | 41866 | 4839 | 1.25% |
| 2025-11-18 | 11.88 | 11.65 | -0.31 | -2.59% | 11.58 | 11.99 | 35773 | 4186 | 1.07% |
| 2025-11-17 | 11.78 | 11.96 | 0.37 | 3.19% | 11.52 | 12.00 | 55454 | 6538 | 1.66% |
| 2025-11-14 | 11.62 | 11.59 | -0.05 | -0.43% | 11.53 | 11.75 | 25565 | 2976 | 0.77% |
| 2025-11-13 | 11.79 | 11.64 | -0.15 | -1.27% | 11.58 | 11.80 | 45274 | 5276 | 1.35% |
| 2025-11-12 | 12.07 | 11.79 | -0.28 | -2.32% | 11.73 | 12.07 | 42631 | 5038 | 1.28% |
| 2025-11-11 | 12.18 | 12.07 | -0.01 | -0.08% | 11.96 | 12.26 | 32989 | 3982 | 0.99% |
| 2025-11-10 | 12.10 | 12.08 | 0.01 | 0.08% | 12.05 | 12.61 | 48839 | 5990 | 1.46% |
| 2025-11-07 | 12.22 | 12.07 | -0.15 | -1.23% | 12.02 | 12.25 | 31426 | 3804 | 0.94% |
| 2025-11-06 | 12.50 | 12.22 | -0.26 | -2.08% | 12.19 | 12.55 | 65561 | 8052 | 1.96% |
| 2025-11-05 | 12.00 | 12.48 | 0.41 | 3.40% | 11.90 | 12.96 | 115702 | 14438 | 3.46% |
| 2025-11-04 | 13.22 | 12.07 | -0.85 | -6.58% | 12.01 | 13.33 | 160260 | 19805 | 4.80% |
| 2025-11-03 | 12.58 | 12.92 | 0.34 | 2.70% | 12.47 | 13.13 | 100439 | 12951 | 3.01% |
| 2025-10-31 | 12.37 | 12.58 | 0.21 | 1.70% | 12.37 | 12.82 | 51034 | 6428 | 1.53% |
| 2025-10-30 | 12.52 | 12.37 | -0.24 | -1.90% | 12.11 | 12.62 | 59711 | 7345 | 1.79% |
| 2025-10-29 | 12.47 | 12.61 | 0.14 | 1.12% | 12.30 | 12.70 | 54433 | 6804 | 1.63% |
| 2025-10-28 | 12.22 | 12.47 | 0.26 | 2.13% | 12.22 | 12.97 | 92211 | 11614 | 2.76% |
| 2025-10-27 | 12.48 | 12.21 | 0.03 | 0.25% | 12.16 | 12.75 | 46295 | 5708 | 1.39% |
| 2025-10-24 | 12.22 | 12.18 | -0.15 | -1.22% | 11.86 | 12.38 | 52742 | 6365 | 1.58% |
| 2025-10-23 | 12.57 | 12.33 | -0.24 | -1.91% | 12.10 | 12.57 | 37767 | 4634 | 1.13% |
| 2025-10-22 | 12.88 | 12.57 | -0.28 | -2.18% | 12.51 | 12.88 | 39340 | 4965 | 1.18% |
| 2025-10-21 | 12.70 | 12.85 | 0.06 | 0.47% | 12.62 | 12.92 | 61075 | 7802 | 1.83% |
| 2025-10-20 | 12.17 | 12.79 | 0.66 | 5.44% | 12.13 | 12.90 | 104240 | 13212 | 3.12% |
| 2025-10-17 | 12.16 | 12.13 | -0.11 | -0.90% | 11.91 | 12.27 | 47037 | 5679 | 1.41% |
| 2025-10-16 | 12.14 | 12.24 | 0.08 | 0.66% | 12.01 | 12.51 | 72301 | 8851 | 2.16% |
| 2025-10-15 | 11.82 | 12.16 | 0.43 | 3.67% | 11.71 | 12.20 | 55221 | 6644 | 1.65% |
| 2025-10-14 | 12.04 | 11.73 | -0.17 | -1.43% | 11.63 | 12.29 | 45707 | 5446 | 1.37% |
| 2025-10-13 | 11.61 | 11.90 | -0.05 | -0.42% | 11.21 | 12.08 | 72985 | 8567 | 2.18% |
| 2025-10-10 | 12.00 | 11.95 | 0.00 | 0.00% | 11.81 | 12.24 | 56355 | 6794 | 1.69% |
| 2025-10-09 | 12.47 | 11.95 | -0.57 | -4.55% | 11.90 | 12.62 | 84122 | 10190 | 2.52% |
| 2025-09-30 | 12.59 | 12.52 | 0.00 | 0.00% | 12.46 | 12.68 | 42975 | 5401 | 1.29% |
| 2025-09-29 | 12.72 | 12.52 | -0.21 | -1.65% | 12.27 | 12.78 | 83617 | 10392 | 2.50% |
| 2025-09-26 | 12.71 | 12.73 | -0.12 | -0.93% | 12.49 | 13.00 | 70198 | 8970 | 2.10% |
| 2025-09-25 | 12.72 | 12.85 | 0.11 | 0.86% | 12.50 | 13.25 | 112263 | 14452 | 3.36% |
| 2025-09-24 | 11.68 | 12.74 | 1.02 | 8.70% | 11.55 | 13.25 | 168659 | 21223 | 5.05% |
| 2025-09-23 | 11.86 | 11.72 | -0.21 | -1.76% | 11.38 | 11.99 | 65715 | 7625 | 1.97% |
| 2025-09-22 | 12.01 | 11.93 | -0.15 | -1.24% | 11.82 | 12.16 | 57634 | 6870 | 1.72% |
| 2025-09-19 | 11.47 | 12.08 | 0.61 | 5.32% | 11.45 | 12.28 | 116597 | 13959 | 3.49% |
| 2025-09-18 | 11.71 | 11.47 | -0.22 | -1.88% | 11.33 | 11.84 | 60418 | 6994 | 1.81% |
| 2025-09-17 | 11.53 | 11.69 | 0.17 | 1.48% | 11.48 | 12.20 | 55868 | 6587 | 1.67% |
| 2025-09-16 | 11.56 | 11.52 | -0.05 | -0.43% | 11.39 | 11.60 | 32921 | 3780 | 0.99% |
| 2025-09-15 | 11.65 | 11.57 | 0.12 | 1.05% | 11.33 | 11.74 | 50651 | 5827 | 1.52% |
| 2025-09-12 | 11.65 | 11.45 | -0.28 | -2.39% | 11.18 | 11.76 | 61591 | 7047 | 1.84% |
| 2025-09-11 | 11.58 | 11.73 | 0.11 | 0.95% | 11.40 | 11.87 | 73803 | 8618 | 2.21% |
| 2025-09-10 | 11.49 | 11.62 | 0.13 | 1.13% | 11.39 | 12.20 | 117091 | 13801 | 3.50% |
| 2025-09-09 | 11.10 | 11.49 | 0.33 | 2.96% | 11.08 | 11.63 | 85820 | 9746 | 2.57% |
| 2025-09-08 | 11.00 | 11.16 | 0.16 | 1.45% | 10.89 | 11.49 | 77628 | 8715 | 2.32% |