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 | 10.98 | 10.90 | -0.08 | -0.73% | 10.71 | 11.06 | 45362 | 4938 | 3.15% |
| 2025-12-15 | 10.97 | 10.98 | 0.00 | 0.00% | 10.72 | 11.07 | 49098 | 5376 | 3.41% |
| 2025-12-12 | 11.08 | 10.98 | -0.08 | -0.72% | 10.92 | 11.29 | 57414 | 6379 | 3.99% |
| 2025-12-11 | 11.41 | 11.06 | -0.32 | -2.81% | 11.05 | 11.46 | 56021 | 6260 | 3.89% |
| 2025-12-10 | 11.60 | 11.38 | -0.29 | -2.49% | 11.28 | 11.69 | 41752 | 4786 | 2.90% |
| 2025-12-09 | 11.75 | 11.67 | -0.12 | -1.02% | 11.62 | 11.97 | 43996 | 5173 | 3.05% |
| 2025-12-08 | 11.55 | 11.79 | 0.26 | 2.25% | 11.55 | 11.86 | 51973 | 6103 | 3.61% |
| 2025-12-05 | 11.21 | 11.53 | 0.33 | 2.95% | 11.05 | 11.56 | 43636 | 4950 | 3.03% |
| 2025-12-04 | 11.44 | 11.20 | -0.18 | -1.58% | 11.15 | 11.49 | 42655 | 4803 | 2.96% |
| 2025-12-03 | 11.60 | 11.38 | -0.19 | -1.64% | 11.26 | 11.60 | 53424 | 6082 | 3.71% |
| 2025-12-02 | 11.70 | 11.57 | -0.17 | -1.45% | 11.48 | 11.70 | 47643 | 5514 | 3.31% |
| 2025-12-01 | 11.85 | 11.74 | -0.02 | -0.17% | 11.68 | 11.95 | 48456 | 5715 | 3.36% |
| 2025-11-28 | 11.52 | 11.76 | 0.22 | 1.91% | 11.44 | 11.79 | 43112 | 5020 | 2.99% |
| 2025-11-27 | 11.47 | 11.54 | 0.02 | 0.17% | 11.42 | 11.63 | 31832 | 3679 | 2.21% |
| 2025-11-26 | 11.81 | 11.52 | -0.28 | -2.37% | 11.46 | 11.93 | 45028 | 5254 | 3.13% |
| 2025-11-25 | 11.71 | 11.80 | 0.12 | 1.03% | 11.70 | 11.96 | 52902 | 6267 | 3.67% |
| 2025-11-24 | 11.35 | 11.68 | 0.44 | 3.91% | 11.20 | 11.78 | 75702 | 8744 | 5.26% |
| 2025-11-21 | 11.67 | 11.24 | -0.52 | -4.42% | 11.13 | 11.88 | 77951 | 8870 | 5.41% |
| 2025-11-20 | 11.79 | 11.76 | -0.04 | -0.34% | 11.60 | 11.88 | 52148 | 6120 | 3.62% |
| 2025-11-19 | 12.09 | 11.80 | -0.28 | -2.32% | 11.75 | 12.10 | 65419 | 7764 | 4.54% |
| 2025-11-18 | 12.32 | 12.08 | -0.31 | -2.50% | 12.01 | 12.32 | 77310 | 9354 | 5.37% |
| 2025-11-17 | 12.01 | 12.39 | 0.41 | 3.42% | 11.99 | 12.40 | 64809 | 7927 | 4.50% |
| 2025-11-14 | 11.76 | 11.98 | 0.15 | 1.27% | 11.72 | 12.14 | 48633 | 5841 | 3.38% |
| 2025-11-13 | 11.74 | 11.83 | 0.06 | 0.51% | 11.62 | 11.87 | 39278 | 4624 | 2.73% |
| 2025-11-12 | 11.76 | 11.77 | 0.02 | 0.17% | 11.70 | 11.86 | 33747 | 3970 | 2.34% |
| 2025-11-11 | 11.71 | 11.75 | 0.04 | 0.34% | 11.67 | 11.84 | 32960 | 3879 | 2.29% |
| 2025-11-10 | 11.75 | 11.71 | -0.01 | -0.09% | 11.68 | 11.84 | 32539 | 3815 | 2.26% |
| 2025-11-07 | 11.74 | 11.72 | -0.01 | -0.09% | 11.61 | 11.75 | 38128 | 4455 | 2.65% |
| 2025-11-06 | 11.75 | 11.73 | 0.00 | 0.00% | 11.65 | 11.78 | 35697 | 4181 | 2.48% |
| 2025-11-05 | 11.59 | 11.73 | 0.07 | 0.60% | 11.56 | 11.75 | 41152 | 4805 | 2.86% |
| 2025-11-04 | 11.57 | 11.66 | 0.09 | 0.78% | 11.40 | 11.73 | 53374 | 6215 | 3.71% |
| 2025-11-03 | 11.64 | 11.57 | 0.20 | 1.76% | 11.44 | 11.65 | 59979 | 6936 | 4.16% |
| 2025-10-31 | 11.22 | 11.37 | 0.15 | 1.34% | 11.22 | 11.46 | 43647 | 4969 | 3.03% |
| 2025-10-30 | 11.45 | 11.22 | -0.16 | -1.41% | 11.20 | 11.45 | 44330 | 5007 | 3.08% |
| 2025-10-29 | 11.44 | 11.38 | -0.09 | -0.78% | 11.29 | 11.46 | 46239 | 5257 | 3.21% |
| 2025-10-28 | 11.29 | 11.47 | 0.18 | 1.59% | 11.26 | 11.54 | 52533 | 6000 | 3.65% |
| 2025-10-27 | 11.37 | 11.29 | 0.02 | 0.18% | 11.14 | 11.40 | 48646 | 5485 | 3.38% |
| 2025-10-24 | 11.25 | 11.27 | 0.07 | 0.63% | 11.20 | 11.41 | 50196 | 5668 | 3.49% |
| 2025-10-23 | 11.11 | 11.20 | 0.09 | 0.81% | 10.98 | 11.23 | 53015 | 5894 | 3.68% |
| 2025-10-22 | 11.07 | 11.11 | 0.01 | 0.09% | 11.00 | 11.20 | 40257 | 4480 | 2.80% |
| 2025-10-21 | 10.89 | 11.10 | 0.23 | 2.12% | 10.87 | 11.11 | 45847 | 5059 | 3.18% |
| 2025-10-20 | 10.83 | 10.87 | 0.22 | 2.07% | 10.77 | 10.96 | 46132 | 5024 | 3.20% |
| 2025-10-17 | 10.75 | 10.65 | -0.13 | -1.21% | 10.63 | 10.95 | 49916 | 5390 | 3.47% |
| 2025-10-16 | 10.99 | 10.78 | -0.20 | -1.82% | 10.73 | 11.00 | 40226 | 4358 | 2.79% |
| 2025-10-15 | 10.90 | 10.98 | 0.10 | 0.92% | 10.77 | 11.08 | 52233 | 5717 | 3.63% |
| 2025-10-14 | 10.95 | 10.88 | -0.04 | -0.37% | 10.77 | 11.08 | 60348 | 6593 | 4.19% |
| 2025-10-13 | 10.51 | 10.92 | 0.07 | 0.65% | 10.19 | 10.97 | 61704 | 6641 | 4.28% |
| 2025-10-10 | 10.83 | 10.85 | 0.06 | 0.56% | 10.72 | 10.96 | 54004 | 5864 | 3.75% |
| 2025-10-09 | 11.01 | 10.79 | -0.20 | -1.82% | 10.75 | 11.09 | 57159 | 6224 | 3.97% |
| 2025-09-30 | 11.03 | 10.99 | 0.01 | 0.09% | 10.95 | 11.08 | 40980 | 4514 | 2.85% |
| 2025-09-29 | 10.75 | 10.98 | 0.23 | 2.14% | 10.62 | 10.99 | 49278 | 5361 | 3.42% |
| 2025-09-26 | 10.82 | 10.75 | -0.14 | -1.29% | 10.66 | 11.00 | 51904 | 5619 | 3.60% |
| 2025-09-25 | 11.02 | 10.89 | -0.19 | -1.71% | 10.89 | 11.22 | 56327 | 6219 | 3.91% |
| 2025-09-24 | 10.57 | 11.08 | 0.51 | 4.82% | 10.46 | 11.09 | 87529 | 9537 | 6.08% |
| 2025-09-23 | 10.87 | 10.57 | -0.34 | -3.12% | 10.17 | 10.95 | 99820 | 10425 | 6.93% |
| 2025-09-22 | 10.96 | 10.91 | -0.01 | -0.09% | 10.81 | 10.98 | 40031 | 4357 | 2.78% |
| 2025-09-19 | 11.09 | 10.92 | -0.07 | -0.64% | 10.82 | 11.15 | 68336 | 7480 | 4.74% |
| 2025-09-18 | 11.26 | 10.99 | -0.26 | -2.31% | 10.83 | 11.34 | 84042 | 9361 | 5.84% |
| 2025-09-17 | 11.30 | 11.25 | -0.05 | -0.44% | 11.20 | 11.37 | 60030 | 6761 | 4.17% |
| 2025-09-16 | 11.15 | 11.30 | 0.17 | 1.53% | 11.08 | 11.30 | 66143 | 7432 | 4.59% |
| 2025-09-15 | 11.24 | 11.13 | -0.05 | -0.45% | 11.04 | 11.24 | 47827 | 5314 | 3.32% |
| 2025-09-12 | 11.36 | 11.18 | -0.18 | -1.58% | 11.15 | 11.40 | 61767 | 6948 | 4.29% |
| 2025-09-11 | 11.19 | 11.36 | 0.21 | 1.88% | 11.01 | 11.36 | 70212 | 7871 | 4.88% |
| 2025-09-10 | 11.20 | 11.15 | 0.03 | 0.27% | 11.08 | 11.30 | 52253 | 5839 | 3.63% |
| 2025-09-09 | 11.30 | 11.12 | -0.20 | -1.77% | 11.07 | 11.37 | 65783 | 7359 | 4.57% |
| 2025-09-08 | 11.23 | 11.32 | 0.09 | 0.80% | 11.11 | 11.38 | 81383 | 9166 | 5.65% |