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 | 10.42 | 10.31 | -0.12 | -1.15% | 10.27 | 10.47 | 40032 | 4138 | 1.53% |
| 2025-12-15 | 10.28 | 10.43 | 0.14 | 1.36% | 10.23 | 10.52 | 43317 | 4510 | 1.66% |
| 2025-12-12 | 10.38 | 10.29 | -0.05 | -0.48% | 10.28 | 10.44 | 41834 | 4335 | 1.60% |
| 2025-12-11 | 10.48 | 10.34 | -0.15 | -1.43% | 10.33 | 10.53 | 45435 | 4730 | 1.74% |
| 2025-12-10 | 10.60 | 10.49 | -0.11 | -1.04% | 10.46 | 10.63 | 49165 | 5179 | 1.88% |
| 2025-12-09 | 10.74 | 10.60 | -0.20 | -1.85% | 10.60 | 10.79 | 55281 | 5917 | 2.12% |
| 2025-12-08 | 10.93 | 10.80 | -0.21 | -1.91% | 10.69 | 10.97 | 100790 | 10933 | 3.86% |
| 2025-12-05 | 10.94 | 11.01 | 0.05 | 0.46% | 10.91 | 11.06 | 38116 | 4187 | 1.46% |
| 2025-12-04 | 11.13 | 10.96 | -0.20 | -1.79% | 10.95 | 11.16 | 52287 | 5768 | 2.00% |
| 2025-12-03 | 11.20 | 11.16 | -0.05 | -0.45% | 11.10 | 11.31 | 47960 | 5353 | 1.84% |
| 2025-12-02 | 11.26 | 11.21 | -0.12 | -1.06% | 11.16 | 11.30 | 46547 | 5222 | 1.78% |
| 2025-12-01 | 11.26 | 11.33 | 0.05 | 0.44% | 11.21 | 11.39 | 78912 | 8928 | 3.02% |
| 2025-11-28 | 11.35 | 11.28 | -0.21 | -1.83% | 11.10 | 11.37 | 98407 | 11077 | 3.77% |
| 2025-11-27 | 11.28 | 11.49 | 0.37 | 3.33% | 11.18 | 11.64 | 169509 | 19342 | 6.49% |
| 2025-11-26 | 11.00 | 11.12 | 0.14 | 1.28% | 10.94 | 11.43 | 117340 | 13140 | 4.49% |
| 2025-11-25 | 10.94 | 10.98 | 0.14 | 1.29% | 10.87 | 11.08 | 44210 | 4869 | 1.69% |
| 2025-11-24 | 10.92 | 10.84 | 0.03 | 0.28% | 10.71 | 10.95 | 51782 | 5617 | 1.98% |
| 2025-11-21 | 11.26 | 10.81 | -0.55 | -4.84% | 10.73 | 11.33 | 98971 | 10835 | 3.79% |
| 2025-11-20 | 11.45 | 11.36 | -0.19 | -1.65% | 11.24 | 11.71 | 86134 | 9838 | 3.30% |
| 2025-11-19 | 11.46 | 11.55 | 0.10 | 0.87% | 11.30 | 11.61 | 103439 | 11856 | 3.96% |
| 2025-11-18 | 11.85 | 11.52 | -0.35 | -2.95% | 11.45 | 11.87 | 117738 | 13641 | 4.51% |
| 2025-11-17 | 12.01 | 11.87 | -0.01 | -0.08% | 11.58 | 12.08 | 163591 | 19291 | 6.26% |
| 2025-11-14 | 12.01 | 11.88 | -0.42 | -3.41% | 11.85 | 12.28 | 236303 | 28337 | 9.05% |
| 2025-11-13 | 11.84 | 12.30 | 0.49 | 4.15% | 11.70 | 12.68 | 336310 | 41008 | 12.87% |
| 2025-11-12 | 12.04 | 11.81 | 0.03 | 0.25% | 11.68 | 12.19 | 291633 | 34827 | 11.16% |
| 2025-11-11 | 11.36 | 11.78 | 0.38 | 3.33% | 11.31 | 11.88 | 210555 | 24653 | 8.06% |
| 2025-11-10 | 11.39 | 11.40 | 0.00 | 0.00% | 11.29 | 11.47 | 67730 | 7703 | 2.59% |
| 2025-11-07 | 11.23 | 11.40 | 0.07 | 0.62% | 11.18 | 11.47 | 97151 | 11033 | 3.72% |
| 2025-11-06 | 11.17 | 11.33 | 0.16 | 1.43% | 11.13 | 11.50 | 105642 | 11980 | 4.04% |
| 2025-11-05 | 10.95 | 11.17 | 0.14 | 1.27% | 10.90 | 11.27 | 54289 | 6033 | 2.08% |
| 2025-11-04 | 10.97 | 11.03 | 0.06 | 0.55% | 10.94 | 11.06 | 37522 | 4127 | 1.44% |
| 2025-11-03 | 10.93 | 10.97 | 0.03 | 0.27% | 10.90 | 10.98 | 38621 | 4225 | 1.48% |
| 2025-10-31 | 10.68 | 10.94 | 0.24 | 2.24% | 10.68 | 10.97 | 52906 | 5765 | 2.03% |
| 2025-10-30 | 10.83 | 10.70 | -0.14 | -1.29% | 10.69 | 10.87 | 35073 | 3775 | 1.34% |
| 2025-10-29 | 10.86 | 10.84 | -0.05 | -0.46% | 10.76 | 10.89 | 40347 | 4361 | 1.54% |
| 2025-10-28 | 10.88 | 10.89 | -0.04 | -0.37% | 10.78 | 10.92 | 37318 | 4056 | 1.43% |
| 2025-10-27 | 10.89 | 10.93 | 0.06 | 0.55% | 10.84 | 10.95 | 36492 | 3978 | 1.40% |
| 2025-10-24 | 10.83 | 10.87 | 0.04 | 0.37% | 10.81 | 10.90 | 34883 | 3791 | 1.34% |
| 2025-10-23 | 10.69 | 10.83 | 0.10 | 0.93% | 10.68 | 10.85 | 35845 | 3866 | 1.37% |
| 2025-10-22 | 10.70 | 10.73 | 0.00 | 0.00% | 10.69 | 10.79 | 24635 | 2648 | 0.94% |
| 2025-10-21 | 10.58 | 10.73 | 0.14 | 1.32% | 10.52 | 10.75 | 29064 | 3096 | 1.11% |
| 2025-10-20 | 10.53 | 10.59 | 0.14 | 1.34% | 10.49 | 10.60 | 19371 | 2042 | 0.74% |
| 2025-10-17 | 10.62 | 10.45 | -0.20 | -1.88% | 10.45 | 10.70 | 33143 | 3505 | 1.27% |
| 2025-10-16 | 10.76 | 10.65 | -0.11 | -1.02% | 10.62 | 10.79 | 25757 | 2755 | 0.99% |
| 2025-10-15 | 10.65 | 10.76 | 0.11 | 1.03% | 10.61 | 10.78 | 31434 | 3371 | 1.20% |
| 2025-10-14 | 10.82 | 10.65 | -0.16 | -1.48% | 10.60 | 10.90 | 41391 | 4455 | 1.58% |
| 2025-10-13 | 10.61 | 10.81 | -0.14 | -1.28% | 10.48 | 10.83 | 43919 | 4702 | 1.68% |
| 2025-10-10 | 10.74 | 10.95 | 0.16 | 1.48% | 10.72 | 11.03 | 46546 | 5082 | 1.78% |
| 2025-10-09 | 10.80 | 10.79 | 0.01 | 0.09% | 10.73 | 10.86 | 34400 | 3707 | 1.32% |
| 2025-09-30 | 10.90 | 10.78 | -0.09 | -0.83% | 10.78 | 10.91 | 29842 | 3230 | 1.14% |
| 2025-09-29 | 10.68 | 10.87 | 0.15 | 1.40% | 10.56 | 10.91 | 39634 | 4279 | 1.52% |
| 2025-09-26 | 10.65 | 10.72 | 0.00 | 0.00% | 10.62 | 10.84 | 28169 | 3027 | 1.08% |
| 2025-09-25 | 10.80 | 10.72 | -0.08 | -0.74% | 10.68 | 10.89 | 29202 | 3148 | 1.12% |
| 2025-09-24 | 10.58 | 10.80 | 0.21 | 1.98% | 10.50 | 10.81 | 35868 | 3843 | 1.37% |
| 2025-09-23 | 10.79 | 10.59 | -0.16 | -1.49% | 10.37 | 10.79 | 55040 | 5783 | 2.11% |
| 2025-09-22 | 10.81 | 10.75 | -0.08 | -0.74% | 10.64 | 10.83 | 45496 | 4878 | 1.74% |
| 2025-09-19 | 11.02 | 10.83 | -0.25 | -2.26% | 10.82 | 11.12 | 64472 | 7043 | 2.47% |
| 2025-09-18 | 11.16 | 11.08 | -0.06 | -0.54% | 11.03 | 11.24 | 71314 | 7948 | 2.73% |
| 2025-09-17 | 11.09 | 11.14 | -0.01 | -0.09% | 11.08 | 11.19 | 39555 | 4411 | 1.51% |
| 2025-09-16 | 11.08 | 11.15 | 0.06 | 0.54% | 11.00 | 11.15 | 34618 | 3835 | 1.33% |
| 2025-09-15 | 11.11 | 11.09 | -0.04 | -0.36% | 11.08 | 11.17 | 31828 | 3539 | 1.22% |
| 2025-09-12 | 11.23 | 11.13 | -0.10 | -0.89% | 11.10 | 11.23 | 46091 | 5139 | 1.76% |
| 2025-09-11 | 11.16 | 11.23 | 0.05 | 0.45% | 11.05 | 11.23 | 54095 | 6025 | 2.07% |
| 2025-09-10 | 11.15 | 11.18 | 0.01 | 0.09% | 11.08 | 11.20 | 34776 | 3874 | 1.33% |
| 2025-09-09 | 11.21 | 11.17 | -0.06 | -0.53% | 11.10 | 11.30 | 42879 | 4802 | 1.64% |
| 2025-09-08 | 11.13 | 11.23 | 0.10 | 0.90% | 11.11 | 11.25 | 50643 | 5671 | 1.94% |