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 | 10.63 | -0.35 | -3.19% | 10.63 | 11.11 | 22039 | 2365 | 1.25% |
| 2025-12-15 | 11.10 | 10.98 | -0.12 | -1.08% | 10.85 | 11.21 | 22080 | 2431 | 1.25% |
| 2025-12-12 | 10.98 | 11.10 | 0.12 | 1.09% | 10.81 | 11.32 | 28340 | 3142 | 1.61% |
| 2025-12-11 | 11.35 | 10.98 | -0.24 | -2.14% | 10.92 | 11.35 | 30158 | 3348 | 1.71% |
| 2025-12-10 | 11.49 | 11.42 | -0.13 | -1.13% | 11.40 | 11.65 | 23960 | 2754 | 1.36% |
| 2025-12-09 | 11.88 | 11.55 | -0.33 | -2.78% | 11.51 | 11.91 | 28057 | 3281 | 1.59% |
| 2025-12-08 | 11.91 | 11.88 | -0.01 | -0.08% | 11.85 | 12.02 | 24626 | 2931 | 1.40% |
| 2025-12-05 | 11.83 | 11.89 | 0.06 | 0.51% | 11.65 | 11.91 | 20944 | 2467 | 1.19% |
| 2025-12-04 | 11.73 | 11.83 | 0.12 | 1.02% | 11.61 | 11.91 | 20227 | 2383 | 1.15% |
| 2025-12-03 | 11.83 | 11.71 | -0.14 | -1.18% | 11.68 | 11.94 | 17680 | 2082 | 1.00% |
| 2025-12-02 | 11.83 | 11.85 | 0.05 | 0.42% | 11.70 | 11.97 | 20941 | 2482 | 1.19% |
| 2025-12-01 | 11.87 | 11.80 | 0.02 | 0.17% | 11.74 | 11.99 | 20458 | 2425 | 1.16% |
| 2025-11-28 | 11.70 | 11.78 | 0.12 | 1.03% | 11.44 | 11.80 | 14610 | 1709 | 0.83% |
| 2025-11-27 | 11.41 | 11.66 | 0.25 | 2.19% | 11.41 | 11.70 | 20569 | 2385 | 1.17% |
| 2025-11-26 | 11.55 | 11.41 | -0.11 | -0.95% | 11.38 | 11.72 | 18314 | 2115 | 1.04% |
| 2025-11-25 | 11.59 | 11.52 | 0.02 | 0.17% | 11.35 | 11.65 | 17671 | 2039 | 1.00% |
| 2025-11-24 | 11.38 | 11.50 | 0.20 | 1.77% | 11.32 | 11.57 | 19555 | 2240 | 1.11% |
| 2025-11-21 | 11.68 | 11.30 | -0.40 | -3.42% | 11.16 | 11.79 | 25495 | 2920 | 1.45% |
| 2025-11-20 | 11.75 | 11.70 | -0.05 | -0.43% | 11.63 | 11.94 | 19568 | 2298 | 1.11% |
| 2025-11-19 | 12.03 | 11.75 | -0.29 | -2.41% | 11.72 | 12.16 | 27009 | 3200 | 1.53% |
| 2025-11-18 | 12.07 | 12.04 | -0.08 | -0.66% | 11.94 | 12.25 | 26492 | 3201 | 1.51% |
| 2025-11-17 | 12.36 | 12.12 | -0.15 | -1.22% | 12.07 | 12.36 | 18373 | 2235 | 1.04% |
| 2025-11-14 | 12.16 | 12.27 | 0.01 | 0.08% | 12.15 | 12.39 | 24550 | 3022 | 1.39% |
| 2025-11-13 | 12.17 | 12.26 | 0.08 | 0.66% | 12.05 | 12.45 | 24087 | 2948 | 1.37% |
| 2025-11-12 | 12.18 | 12.18 | -0.01 | -0.08% | 12.07 | 12.27 | 18853 | 2294 | 1.07% |
| 2025-11-11 | 12.17 | 12.19 | 0.02 | 0.16% | 12.04 | 12.30 | 22264 | 2705 | 1.27% |
| 2025-11-10 | 12.16 | 12.17 | 0.01 | 0.08% | 12.09 | 12.44 | 25807 | 3152 | 1.47% |
| 2025-11-07 | 12.01 | 12.16 | 0.12 | 1.00% | 11.90 | 12.40 | 36224 | 4407 | 2.06% |
| 2025-11-06 | 12.19 | 12.04 | -0.14 | -1.15% | 11.90 | 12.24 | 30477 | 3669 | 1.73% |
| 2025-11-05 | 12.04 | 12.18 | 0.14 | 1.16% | 11.83 | 12.20 | 33233 | 4004 | 1.89% |
| 2025-11-04 | 12.26 | 12.04 | -0.28 | -2.27% | 11.98 | 12.37 | 40912 | 4943 | 2.32% |
| 2025-11-03 | 12.50 | 12.32 | 0.01 | 0.08% | 12.20 | 12.50 | 29104 | 3574 | 1.65% |
| 2025-10-31 | 12.30 | 12.31 | 0.06 | 0.49% | 12.22 | 12.56 | 42712 | 5290 | 2.43% |
| 2025-10-30 | 12.54 | 12.25 | -0.25 | -2.00% | 12.12 | 12.59 | 54657 | 6730 | 3.11% |
| 2025-10-29 | 12.99 | 12.50 | -0.29 | -2.27% | 12.44 | 12.99 | 64885 | 8213 | 3.69% |
| 2025-10-28 | 12.56 | 12.79 | 0.22 | 1.75% | 12.36 | 13.04 | 62352 | 7914 | 3.54% |
| 2025-10-27 | 13.20 | 12.57 | -0.65 | -4.92% | 12.53 | 13.26 | 75926 | 9671 | 4.31% |
| 2025-10-24 | 12.89 | 13.22 | 0.57 | 4.51% | 12.81 | 13.44 | 91467 | 12088 | 5.20% |
| 2025-10-23 | 12.78 | 12.65 | -0.25 | -1.94% | 12.36 | 12.83 | 46742 | 5878 | 2.66% |
| 2025-10-22 | 13.31 | 12.90 | -0.79 | -5.77% | 12.65 | 13.51 | 89575 | 11616 | 5.09% |
| 2025-10-21 | 12.66 | 13.69 | 1.20 | 9.61% | 12.44 | 13.72 | 123847 | 16510 | 7.04% |
| 2025-10-20 | 12.34 | 12.49 | 0.21 | 1.71% | 12.07 | 12.54 | 31130 | 3870 | 1.77% |
| 2025-10-17 | 12.90 | 12.28 | -0.20 | -1.60% | 12.21 | 12.90 | 44348 | 5526 | 2.52% |
| 2025-10-16 | 13.10 | 12.48 | -0.61 | -4.66% | 12.41 | 13.17 | 51172 | 6513 | 2.91% |
| 2025-10-15 | 12.73 | 13.09 | 0.17 | 1.32% | 12.52 | 13.15 | 67158 | 8634 | 3.82% |
| 2025-10-14 | 12.60 | 12.92 | 0.43 | 3.44% | 12.40 | 13.38 | 80836 | 10386 | 4.59% |
| 2025-10-13 | 12.21 | 12.49 | -0.30 | -2.35% | 11.63 | 12.99 | 68633 | 8577 | 3.90% |
| 2025-10-10 | 12.30 | 12.79 | 0.43 | 3.48% | 12.19 | 13.02 | 56208 | 7149 | 3.19% |
| 2025-10-09 | 12.65 | 12.36 | -0.29 | -2.29% | 12.30 | 12.67 | 41590 | 5164 | 2.36% |
| 2025-09-30 | 12.65 | 12.65 | 0.00 | 0.00% | 12.43 | 12.90 | 45100 | 5727 | 2.56% |
| 2025-09-29 | 12.40 | 12.65 | 0.25 | 2.02% | 12.15 | 13.18 | 77873 | 9866 | 4.42% |
| 2025-09-26 | 12.46 | 12.40 | -0.05 | -0.40% | 12.35 | 13.24 | 82615 | 10484 | 4.69% |
| 2025-09-25 | 11.99 | 12.45 | 0.51 | 4.27% | 11.82 | 12.80 | 114330 | 14266 | 6.50% |
| 2025-09-24 | 11.05 | 11.94 | 0.86 | 7.76% | 11.02 | 12.18 | 105321 | 12454 | 5.98% |
| 2025-09-23 | 11.30 | 11.08 | -0.18 | -1.60% | 10.72 | 11.30 | 33711 | 3691 | 1.92% |
| 2025-09-22 | 11.20 | 11.26 | 0.11 | 0.99% | 11.10 | 11.48 | 31975 | 3611 | 1.82% |
| 2025-09-19 | 11.14 | 11.15 | 0.01 | 0.09% | 11.02 | 11.45 | 33554 | 3758 | 1.91% |
| 2025-09-18 | 11.59 | 11.14 | -0.42 | -3.63% | 11.08 | 11.97 | 46304 | 5288 | 2.63% |
| 2025-09-17 | 11.61 | 11.56 | -0.05 | -0.43% | 11.37 | 11.69 | 56669 | 6525 | 3.22% |
| 2025-09-16 | 11.14 | 11.61 | 0.43 | 3.85% | 10.88 | 12.49 | 112805 | 13050 | 6.41% |
| 2025-09-15 | 10.79 | 11.18 | 0.44 | 4.10% | 10.64 | 11.50 | 65868 | 7278 | 3.74% |
| 2025-09-12 | 10.94 | 10.74 | -0.16 | -1.47% | 10.71 | 10.94 | 19387 | 2091 | 1.10% |
| 2025-09-11 | 10.82 | 10.90 | 0.08 | 0.74% | 10.58 | 10.92 | 22908 | 2473 | 1.30% |
| 2025-09-10 | 10.87 | 10.82 | 0.04 | 0.37% | 10.71 | 10.93 | 16455 | 1781 | 0.93% |
| 2025-09-09 | 10.90 | 10.78 | -0.17 | -1.55% | 10.71 | 11.02 | 22357 | 2427 | 1.27% |
| 2025-09-08 | 10.88 | 10.95 | 0.15 | 1.39% | 10.68 | 10.95 | 26152 | 2829 | 1.49% |