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 | 10.10 | 9.81 | -0.34 | -3.35% | 9.80 | 10.15 | 71500 | 7065 | 1.74% |
| 2025-12-15 | 10.06 | 10.15 | 0.05 | 0.50% | 10.03 | 10.23 | 37653 | 3820 | 0.91% |
| 2025-12-12 | 10.18 | 10.10 | -0.04 | -0.39% | 10.09 | 10.26 | 48076 | 4885 | 1.17% |
| 2025-12-11 | 10.36 | 10.14 | -0.19 | -1.84% | 10.14 | 10.36 | 51793 | 5284 | 1.26% |
| 2025-12-10 | 10.31 | 10.33 | 0.01 | 0.10% | 10.21 | 10.35 | 39054 | 4010 | 0.95% |
| 2025-12-09 | 10.40 | 10.32 | -0.16 | -1.53% | 10.30 | 10.47 | 43633 | 4524 | 1.06% |
| 2025-12-08 | 10.47 | 10.48 | 0.03 | 0.29% | 10.45 | 10.54 | 56158 | 5893 | 1.36% |
| 2025-12-05 | 10.35 | 10.45 | 0.11 | 1.06% | 10.34 | 10.47 | 45396 | 4726 | 1.10% |
| 2025-12-04 | 10.48 | 10.34 | -0.13 | -1.24% | 10.30 | 10.50 | 45965 | 4772 | 1.12% |
| 2025-12-03 | 10.61 | 10.47 | -0.14 | -1.32% | 10.45 | 10.69 | 53770 | 5655 | 1.31% |
| 2025-12-02 | 10.86 | 10.61 | -0.32 | -2.93% | 10.61 | 10.88 | 80565 | 8611 | 1.96% |
| 2025-12-01 | 10.96 | 10.93 | -0.03 | -0.27% | 10.86 | 11.02 | 79341 | 8662 | 1.93% |
| 2025-11-28 | 11.24 | 10.96 | -0.32 | -2.84% | 10.88 | 11.38 | 140447 | 15434 | 3.41% |
| 2025-11-27 | 11.12 | 11.28 | 0.79 | 7.53% | 10.86 | 11.69 | 247128 | 27691 | 6.00% |
| 2025-11-26 | 10.72 | 10.49 | -0.23 | -2.15% | 10.42 | 10.76 | 60048 | 6353 | 1.46% |
| 2025-11-25 | 10.46 | 10.72 | 0.36 | 3.47% | 10.39 | 10.87 | 86958 | 9319 | 2.11% |
| 2025-11-24 | 10.24 | 10.36 | 0.17 | 1.67% | 10.18 | 10.40 | 51692 | 5316 | 1.26% |
| 2025-11-21 | 10.78 | 10.19 | -0.69 | -6.34% | 10.18 | 10.88 | 101933 | 10624 | 2.48% |
| 2025-11-20 | 11.06 | 10.88 | -0.11 | -1.00% | 10.81 | 11.09 | 53629 | 5858 | 1.30% |
| 2025-11-19 | 11.21 | 10.99 | -0.23 | -2.05% | 10.93 | 11.26 | 80009 | 8830 | 1.94% |
| 2025-11-18 | 11.35 | 11.22 | -0.13 | -1.15% | 11.15 | 11.39 | 55322 | 6227 | 1.34% |
| 2025-11-17 | 11.48 | 11.35 | -0.17 | -1.48% | 11.32 | 11.49 | 74403 | 8467 | 1.81% |
| 2025-11-14 | 11.53 | 11.52 | -0.11 | -0.95% | 11.48 | 11.73 | 61748 | 7167 | 1.50% |
| 2025-11-13 | 11.48 | 11.63 | 0.10 | 0.87% | 11.46 | 11.70 | 59585 | 6914 | 1.45% |
| 2025-11-12 | 11.61 | 11.53 | -0.13 | -1.11% | 11.48 | 11.68 | 69725 | 8059 | 1.69% |
| 2025-11-11 | 11.73 | 11.66 | -0.16 | -1.35% | 11.64 | 11.80 | 80945 | 9479 | 1.97% |
| 2025-11-10 | 11.83 | 11.82 | 0.21 | 1.81% | 11.74 | 11.90 | 86376 | 10200 | 2.10% |
| 2025-11-07 | 11.89 | 11.61 | -0.31 | -2.60% | 11.61 | 11.89 | 118584 | 13904 | 2.88% |
| 2025-11-06 | 11.90 | 11.92 | -0.01 | -0.08% | 11.80 | 11.99 | 92581 | 11020 | 2.25% |
| 2025-11-05 | 11.91 | 11.93 | -0.18 | -1.49% | 11.83 | 12.03 | 94182 | 11243 | 2.29% |
| 2025-11-04 | 12.22 | 12.11 | -0.22 | -1.78% | 11.96 | 12.31 | 142495 | 17222 | 3.46% |
| 2025-11-03 | 12.64 | 12.33 | -0.03 | -0.24% | 12.28 | 12.70 | 164739 | 20456 | 4.00% |
| 2025-10-31 | 12.60 | 12.36 | -0.30 | -2.37% | 12.36 | 12.61 | 188815 | 23559 | 4.58% |
| 2025-10-30 | 12.51 | 12.66 | 0.01 | 0.08% | 12.13 | 13.09 | 413559 | 52173 | 10.04% |
| 2025-10-29 | 12.10 | 12.65 | 0.59 | 4.89% | 12.04 | 12.99 | 357215 | 45116 | 8.67% |
| 2025-10-28 | 12.14 | 12.06 | -0.12 | -0.99% | 12.02 | 12.39 | 136219 | 16588 | 3.31% |
| 2025-10-27 | 12.40 | 12.18 | -0.11 | -0.90% | 12.16 | 12.45 | 172422 | 21143 | 4.19% |
| 2025-10-24 | 12.43 | 12.29 | 0.08 | 0.66% | 12.21 | 12.61 | 283449 | 35108 | 6.88% |
| 2025-10-23 | 11.62 | 12.21 | 0.55 | 4.72% | 11.61 | 12.30 | 194109 | 23211 | 4.71% |
| 2025-10-22 | 11.46 | 11.66 | 0.13 | 1.13% | 11.44 | 11.84 | 74573 | 8717 | 1.81% |
| 2025-10-21 | 11.49 | 11.53 | 0.04 | 0.35% | 11.38 | 11.55 | 53061 | 6097 | 1.29% |
| 2025-10-20 | 11.44 | 11.49 | 0.24 | 2.13% | 11.30 | 11.54 | 63699 | 7287 | 1.55% |
| 2025-10-17 | 11.64 | 11.25 | -0.41 | -3.52% | 11.25 | 11.68 | 87337 | 9976 | 2.12% |
| 2025-10-16 | 12.00 | 11.66 | -0.34 | -2.83% | 11.60 | 12.00 | 111178 | 13093 | 2.70% |
| 2025-10-15 | 11.52 | 12.00 | 0.48 | 4.17% | 11.49 | 12.10 | 175165 | 20922 | 4.25% |
| 2025-10-14 | 11.78 | 11.52 | -0.20 | -1.71% | 11.49 | 11.95 | 104686 | 12278 | 2.54% |
| 2025-10-13 | 11.04 | 11.72 | 0.23 | 2.00% | 10.94 | 11.81 | 128637 | 14825 | 3.12% |
| 2025-10-10 | 12.06 | 11.49 | -0.45 | -3.77% | 11.41 | 12.06 | 132074 | 15466 | 3.21% |
| 2025-10-09 | 12.01 | 11.94 | 0.49 | 4.28% | 11.64 | 12.21 | 186999 | 22246 | 4.54% |
| 2025-09-30 | 11.08 | 11.45 | 0.37 | 3.34% | 11.03 | 11.60 | 114161 | 12946 | 2.77% |
| 2025-09-29 | 10.90 | 11.08 | 0.18 | 1.65% | 10.80 | 11.20 | 82120 | 9069 | 1.99% |
| 2025-09-26 | 10.99 | 10.90 | -0.12 | -1.09% | 10.89 | 11.08 | 56141 | 6172 | 1.36% |
| 2025-09-25 | 11.10 | 11.02 | -0.02 | -0.18% | 11.00 | 11.19 | 68456 | 7601 | 1.66% |
| 2025-09-24 | 10.91 | 11.04 | 0.10 | 0.91% | 10.77 | 11.15 | 80894 | 8901 | 1.96% |
| 2025-09-23 | 11.56 | 10.94 | -0.67 | -5.77% | 10.81 | 11.65 | 139278 | 15427 | 3.38% |
| 2025-09-22 | 11.88 | 11.61 | -0.27 | -2.27% | 11.56 | 11.98 | 70948 | 8261 | 1.72% |
| 2025-09-19 | 12.20 | 11.88 | -0.24 | -1.98% | 11.83 | 12.25 | 105557 | 12665 | 2.56% |
| 2025-09-18 | 11.78 | 12.12 | 0.34 | 2.89% | 11.68 | 12.30 | 212301 | 25630 | 5.16% |
| 2025-09-17 | 11.70 | 11.78 | 0.10 | 0.86% | 11.58 | 11.89 | 95017 | 11163 | 2.31% |
| 2025-09-16 | 11.60 | 11.68 | 0.08 | 0.69% | 11.53 | 11.76 | 67457 | 7853 | 1.64% |
| 2025-09-15 | 11.78 | 11.60 | -0.16 | -1.36% | 11.51 | 11.84 | 91819 | 10696 | 2.23% |
| 2025-09-12 | 11.73 | 11.76 | -0.05 | -0.42% | 11.73 | 11.99 | 98426 | 11657 | 2.39% |
| 2025-09-11 | 11.73 | 11.81 | -0.19 | -1.58% | 11.30 | 11.82 | 170177 | 19699 | 4.13% |
| 2025-09-10 | 12.00 | 12.00 | -0.10 | -0.83% | 11.95 | 12.15 | 58222 | 6995 | 1.41% |
| 2025-09-09 | 12.39 | 12.10 | -0.26 | -2.10% | 12.04 | 12.39 | 74243 | 9052 | 1.80% |
| 2025-09-08 | 12.30 | 12.36 | 0.14 | 1.15% | 12.16 | 12.37 | 70772 | 8678 | 1.72% |