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 | 10.09 | 9.92 | -0.26 | -2.55% | 9.88 | 10.16 | 99450 | 9917 | 2.95% |
| 2025-12-15 | 10.01 | 10.18 | 0.08 | 0.79% | 9.90 | 10.50 | 121250 | 12318 | 3.60% |
| 2025-12-12 | 10.30 | 10.10 | -0.19 | -1.85% | 10.07 | 10.31 | 92598 | 9403 | 2.75% |
| 2025-12-11 | 10.22 | 10.29 | 0.01 | 0.10% | 10.05 | 10.40 | 131670 | 13420 | 3.91% |
| 2025-12-10 | 10.31 | 10.28 | -0.10 | -0.96% | 10.16 | 10.34 | 92156 | 9423 | 2.73% |
| 2025-12-09 | 10.61 | 10.38 | -0.33 | -3.08% | 10.36 | 10.90 | 140743 | 14880 | 4.18% |
| 2025-12-08 | 10.21 | 10.71 | 0.47 | 4.59% | 10.21 | 10.79 | 168860 | 17821 | 5.01% |
| 2025-12-05 | 10.05 | 10.24 | 0.18 | 1.79% | 9.94 | 10.26 | 94418 | 9561 | 2.80% |
| 2025-12-04 | 10.34 | 10.06 | -0.25 | -2.42% | 10.00 | 10.38 | 114276 | 11562 | 3.39% |
| 2025-12-03 | 10.87 | 10.31 | -0.59 | -5.41% | 10.28 | 10.89 | 203496 | 21311 | 6.04% |
| 2025-12-02 | 11.23 | 10.90 | -0.37 | -3.28% | 10.85 | 11.25 | 159798 | 17506 | 4.74% |
| 2025-12-01 | 11.22 | 11.27 | -0.05 | -0.44% | 11.10 | 11.34 | 129296 | 14522 | 3.84% |
| 2025-11-28 | 11.34 | 11.32 | 0.00 | 0.00% | 11.17 | 11.60 | 172175 | 19476 | 5.11% |
| 2025-11-27 | 11.55 | 11.32 | -0.27 | -2.33% | 11.31 | 11.67 | 169206 | 19326 | 5.02% |
| 2025-11-26 | 11.82 | 11.59 | -0.26 | -2.19% | 11.50 | 12.03 | 310987 | 36482 | 9.23% |
| 2025-11-25 | 11.52 | 11.85 | 0.30 | 2.60% | 11.46 | 12.25 | 406479 | 48122 | 12.06% |
| 2025-11-24 | 10.81 | 11.55 | 0.65 | 5.96% | 10.68 | 11.60 | 348460 | 39359 | 10.34% |
| 2025-11-21 | 10.87 | 10.90 | -0.12 | -1.09% | 10.65 | 11.26 | 230810 | 25390 | 6.85% |
| 2025-11-20 | 11.43 | 11.02 | -0.50 | -4.34% | 11.01 | 11.45 | 263608 | 29438 | 7.82% |
| 2025-11-19 | 11.30 | 11.52 | 0.41 | 3.69% | 11.12 | 11.66 | 425174 | 48799 | 12.61% |
| 2025-11-18 | 11.05 | 11.11 | 0.00 | 0.00% | 11.00 | 11.22 | 208969 | 23232 | 6.20% |
| 2025-11-17 | 10.63 | 11.11 | 0.32 | 2.97% | 10.63 | 11.24 | 250830 | 27641 | 7.44% |
| 2025-11-14 | 10.53 | 10.79 | 0.19 | 1.79% | 10.47 | 11.26 | 254883 | 27899 | 7.56% |
| 2025-11-13 | 10.59 | 10.60 | 0.02 | 0.19% | 10.48 | 10.65 | 94010 | 9940 | 2.79% |
| 2025-11-12 | 11.03 | 10.58 | -0.47 | -4.25% | 10.52 | 11.07 | 189050 | 20269 | 5.61% |
| 2025-11-11 | 10.73 | 11.05 | 0.33 | 3.08% | 10.62 | 11.37 | 237918 | 26152 | 7.06% |
| 2025-11-10 | 10.62 | 10.72 | 0.10 | 0.94% | 10.62 | 10.92 | 88237 | 9476 | 2.62% |
| 2025-11-07 | 10.71 | 10.62 | -0.18 | -1.67% | 10.56 | 10.80 | 92549 | 9836 | 2.75% |
| 2025-11-06 | 11.07 | 10.80 | -0.28 | -2.53% | 10.73 | 11.07 | 133184 | 14405 | 3.95% |
| 2025-11-05 | 10.80 | 11.08 | 0.18 | 1.65% | 10.67 | 11.18 | 158590 | 17464 | 4.70% |
| 2025-11-04 | 10.94 | 10.90 | -0.11 | -1.00% | 10.82 | 10.99 | 91022 | 9907 | 2.70% |
| 2025-11-03 | 11.08 | 11.01 | 0.08 | 0.73% | 10.77 | 11.10 | 187385 | 20528 | 5.56% |
| 2025-10-31 | 10.31 | 10.93 | 0.68 | 6.63% | 10.31 | 11.16 | 318781 | 34605 | 9.46% |
| 2025-10-30 | 10.46 | 10.25 | -0.28 | -2.66% | 10.22 | 10.46 | 138372 | 14273 | 4.10% |
| 2025-10-29 | 10.68 | 10.53 | -0.08 | -0.75% | 10.48 | 10.85 | 172225 | 18264 | 5.11% |
| 2025-10-28 | 10.46 | 10.61 | 0.08 | 0.76% | 10.38 | 10.74 | 129783 | 13757 | 3.85% |
| 2025-10-27 | 10.49 | 10.53 | 0.06 | 0.57% | 10.40 | 10.58 | 85775 | 9004 | 2.54% |
| 2025-10-24 | 10.46 | 10.47 | -0.01 | -0.10% | 10.45 | 10.65 | 100171 | 10567 | 2.97% |
| 2025-10-23 | 10.40 | 10.48 | 0.07 | 0.67% | 10.20 | 10.49 | 77445 | 7989 | 2.30% |
| 2025-10-22 | 10.42 | 10.41 | -0.11 | -1.05% | 10.36 | 10.54 | 81688 | 8533 | 2.42% |
| 2025-10-21 | 10.41 | 10.52 | 0.12 | 1.15% | 10.30 | 10.54 | 76658 | 8035 | 2.27% |
| 2025-10-20 | 10.35 | 10.40 | 0.14 | 1.36% | 10.28 | 10.50 | 104844 | 10895 | 3.11% |
| 2025-10-17 | 10.57 | 10.26 | -0.32 | -3.02% | 10.25 | 10.63 | 96269 | 10005 | 2.86% |
| 2025-10-16 | 10.80 | 10.58 | -0.29 | -2.67% | 10.53 | 10.82 | 106700 | 11351 | 3.17% |
| 2025-10-15 | 10.63 | 10.87 | 0.24 | 2.26% | 10.53 | 11.00 | 121273 | 13130 | 3.60% |
| 2025-10-14 | 10.95 | 10.63 | -0.29 | -2.66% | 10.56 | 11.15 | 121163 | 13125 | 3.59% |
| 2025-10-13 | 10.17 | 10.92 | -0.06 | -0.55% | 10.17 | 10.94 | 125010 | 13384 | 3.71% |
| 2025-10-10 | 11.30 | 10.98 | -0.41 | -3.60% | 10.97 | 11.36 | 185452 | 20610 | 5.88% |
| 2025-10-09 | 11.76 | 11.39 | -0.30 | -2.57% | 11.27 | 11.84 | 222005 | 25458 | 7.04% |
| 2025-09-30 | 11.97 | 11.69 | -0.12 | -1.02% | 11.69 | 12.15 | 198687 | 23544 | 6.30% |
| 2025-09-29 | 12.09 | 11.81 | -0.42 | -3.43% | 11.68 | 12.11 | 248229 | 29458 | 7.87% |
| 2025-09-26 | 11.90 | 12.23 | 0.06 | 0.49% | 11.90 | 12.62 | 335849 | 41315 | 10.64% |
| 2025-09-25 | 12.09 | 12.17 | 0.17 | 1.42% | 11.88 | 12.45 | 445108 | 54405 | 14.10% |
| 2025-09-24 | 11.39 | 12.00 | 0.55 | 4.80% | 11.12 | 12.12 | 444936 | 51729 | 14.10% |
| 2025-09-23 | 11.76 | 11.45 | -0.16 | -1.38% | 11.17 | 11.80 | 313936 | 35928 | 9.95% |
| 2025-09-22 | 11.16 | 11.61 | 0.54 | 4.88% | 11.03 | 11.63 | 267935 | 30513 | 8.49% |
| 2025-09-19 | 11.04 | 11.07 | -0.05 | -0.45% | 10.98 | 11.22 | 147452 | 16334 | 4.67% |
| 2025-09-18 | 11.50 | 11.12 | -0.44 | -3.81% | 11.01 | 11.55 | 219854 | 24915 | 6.97% |
| 2025-09-17 | 11.50 | 11.56 | -0.05 | -0.43% | 11.42 | 11.63 | 136105 | 15688 | 4.31% |
| 2025-09-16 | 11.38 | 11.61 | 0.27 | 2.38% | 11.38 | 11.66 | 175641 | 20279 | 5.57% |
| 2025-09-15 | 11.38 | 11.34 | -0.09 | -0.79% | 11.18 | 11.47 | 142390 | 16102 | 4.51% |
| 2025-09-12 | 11.53 | 11.43 | -0.17 | -1.47% | 11.37 | 11.65 | 157536 | 18104 | 4.99% |
| 2025-09-11 | 11.28 | 11.60 | 0.29 | 2.56% | 11.16 | 11.63 | 180242 | 20565 | 5.71% |
| 2025-09-10 | 11.30 | 11.31 | 0.01 | 0.09% | 11.23 | 11.45 | 108416 | 12279 | 3.44% |
| 2025-09-09 | 11.64 | 11.30 | -0.43 | -3.67% | 11.25 | 11.69 | 150699 | 17212 | 4.78% |
| 2025-09-08 | 11.70 | 11.73 | -0.09 | -0.76% | 11.46 | 11.84 | 215936 | 25105 | 6.84% |