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 | 11.08 | 11.10 | -0.06 | -0.54% | 11.05 | 11.21 | 260426 | 28950 | 0.91% |
| 2025-12-15 | 11.15 | 11.16 | -0.12 | -1.06% | 11.15 | 11.34 | 223916 | 25144 | 0.78% |
| 2025-12-12 | 11.26 | 11.28 | 0.04 | 0.36% | 11.24 | 11.37 | 215214 | 24306 | 0.75% |
| 2025-12-11 | 11.46 | 11.24 | -0.22 | -1.92% | 11.24 | 11.46 | 253068 | 28678 | 0.89% |
| 2025-12-10 | 11.36 | 11.46 | 0.00 | 0.00% | 11.34 | 11.53 | 268957 | 30736 | 0.94% |
| 2025-12-09 | 11.52 | 11.46 | -0.23 | -1.97% | 11.45 | 11.62 | 371204 | 42739 | 1.30% |
| 2025-12-08 | 11.99 | 11.69 | -0.01 | -0.09% | 11.67 | 11.99 | 759214 | 89719 | 2.66% |
| 2025-12-05 | 11.20 | 11.70 | 0.51 | 4.56% | 11.16 | 12.08 | 891884 | 103575 | 3.12% |
| 2025-12-04 | 11.02 | 11.19 | 0.19 | 1.73% | 10.93 | 11.24 | 308806 | 34338 | 1.08% |
| 2025-12-03 | 11.25 | 11.00 | -0.17 | -1.52% | 10.96 | 11.29 | 259175 | 28680 | 0.91% |
| 2025-12-02 | 11.28 | 11.17 | -0.13 | -1.15% | 11.15 | 11.28 | 173054 | 19364 | 0.61% |
| 2025-12-01 | 11.27 | 11.30 | 0.03 | 0.27% | 11.24 | 11.38 | 248750 | 28089 | 0.87% |
| 2025-11-28 | 11.10 | 11.27 | 0.17 | 1.53% | 11.03 | 11.34 | 325240 | 36491 | 1.14% |
| 2025-11-27 | 11.09 | 11.10 | -0.06 | -0.54% | 11.06 | 11.26 | 215705 | 24071 | 0.75% |
| 2025-11-26 | 11.22 | 11.16 | -0.06 | -0.53% | 11.11 | 11.27 | 219768 | 24578 | 0.77% |
| 2025-11-25 | 11.28 | 11.22 | -0.03 | -0.27% | 11.17 | 11.33 | 307914 | 34643 | 1.08% |
| 2025-11-24 | 11.26 | 11.25 | 0.04 | 0.36% | 11.01 | 11.34 | 301486 | 33617 | 1.05% |
| 2025-11-21 | 11.40 | 11.21 | -0.39 | -3.36% | 11.21 | 11.59 | 367914 | 41763 | 1.29% |
| 2025-11-20 | 12.07 | 11.60 | -0.09 | -0.77% | 11.56 | 12.15 | 431987 | 50825 | 1.51% |
| 2025-11-19 | 11.60 | 11.69 | 0.05 | 0.43% | 11.56 | 11.83 | 322076 | 37648 | 1.13% |
| 2025-11-18 | 11.70 | 11.64 | -0.09 | -0.77% | 11.57 | 11.83 | 349152 | 40803 | 1.22% |
| 2025-11-17 | 11.75 | 11.73 | 0.25 | 2.18% | 11.63 | 11.84 | 497831 | 58434 | 1.74% |
| 2025-11-14 | 11.56 | 11.48 | -0.23 | -1.96% | 11.48 | 11.65 | 381475 | 44037 | 1.33% |
| 2025-11-13 | 11.52 | 11.71 | 0.06 | 0.52% | 11.48 | 11.74 | 544876 | 63298 | 1.91% |
| 2025-11-12 | 12.38 | 11.65 | -1.03 | -8.12% | 11.41 | 12.38 | 1324796 | 154537 | 4.63% |
| 2025-11-11 | 12.85 | 12.68 | -0.14 | -1.09% | 12.60 | 12.86 | 451056 | 57487 | 1.58% |
| 2025-11-10 | 12.45 | 12.82 | 0.35 | 2.81% | 12.43 | 13.00 | 653568 | 83769 | 2.29% |
| 2025-11-07 | 12.77 | 12.47 | -0.51 | -3.93% | 12.46 | 12.82 | 683328 | 86118 | 2.39% |
| 2025-11-06 | 13.01 | 12.98 | -0.18 | -1.37% | 12.91 | 13.25 | 821047 | 106892 | 2.87% |
| 2025-11-05 | 12.87 | 13.16 | 0.08 | 0.61% | 12.83 | 13.50 | 1125847 | 149721 | 3.94% |
| 2025-11-04 | 12.80 | 13.08 | 0.22 | 1.71% | 12.52 | 13.23 | 862185 | 111110 | 3.02% |
| 2025-11-03 | 12.79 | 12.86 | -0.03 | -0.23% | 12.45 | 12.95 | 515921 | 65509 | 1.80% |
| 2025-10-31 | 12.71 | 12.89 | 0.18 | 1.42% | 12.70 | 13.08 | 641101 | 82829 | 2.24% |
| 2025-10-30 | 13.10 | 12.71 | -0.20 | -1.55% | 12.71 | 13.24 | 832674 | 107781 | 2.91% |
| 2025-10-29 | 12.58 | 12.91 | 0.21 | 1.65% | 12.58 | 13.04 | 894455 | 114762 | 3.13% |
| 2025-10-28 | 12.75 | 12.70 | -0.42 | -3.20% | 12.66 | 12.92 | 1014979 | 129446 | 3.55% |
| 2025-10-27 | 12.85 | 13.12 | 0.69 | 5.55% | 12.73 | 13.67 | 1656206 | 219290 | 5.79% |
| 2025-10-24 | 12.32 | 12.43 | 0.11 | 0.89% | 12.20 | 12.49 | 579680 | 71563 | 2.03% |
| 2025-10-23 | 12.16 | 12.32 | 0.14 | 1.15% | 11.97 | 12.34 | 427383 | 51944 | 1.49% |
| 2025-10-22 | 12.30 | 12.18 | -0.22 | -1.77% | 12.16 | 12.35 | 389200 | 47582 | 1.36% |
| 2025-10-21 | 12.35 | 12.40 | 0.08 | 0.65% | 12.29 | 12.55 | 600807 | 74489 | 2.10% |
| 2025-10-20 | 12.44 | 12.32 | 0.04 | 0.33% | 12.25 | 12.51 | 473804 | 58604 | 1.66% |
| 2025-10-17 | 12.75 | 12.28 | -0.44 | -3.46% | 12.26 | 12.81 | 597440 | 74863 | 2.09% |
| 2025-10-16 | 12.90 | 12.72 | -0.28 | -2.15% | 12.64 | 12.98 | 673138 | 86053 | 2.35% |
| 2025-10-15 | 13.16 | 13.00 | -0.13 | -0.99% | 12.73 | 13.24 | 978976 | 126601 | 3.42% |
| 2025-10-14 | 13.63 | 13.13 | -0.50 | -3.67% | 13.09 | 13.99 | 1240160 | 166095 | 4.34% |
| 2025-10-13 | 13.15 | 13.63 | 0.01 | 0.07% | 13.14 | 14.57 | 1556657 | 214542 | 5.44% |
| 2025-10-10 | 13.08 | 13.62 | 0.48 | 3.65% | 13.01 | 13.84 | 1676240 | 226064 | 5.86% |
| 2025-10-09 | 13.01 | 13.14 | -0.04 | -0.30% | 12.75 | 13.29 | 1072261 | 140177 | 3.75% |
| 2025-09-30 | 13.20 | 13.18 | -0.38 | -2.80% | 13.04 | 13.44 | 1704810 | 225014 | 5.96% |
| 2025-09-29 | 12.55 | 13.56 | 0.88 | 6.94% | 12.41 | 13.95 | 2611060 | 348460 | 9.13% |
| 2025-09-26 | 12.24 | 12.68 | 0.50 | 4.11% | 12.20 | 13.15 | 1740287 | 222318 | 6.09% |
| 2025-09-25 | 12.61 | 12.18 | -0.53 | -4.17% | 12.18 | 12.69 | 1741326 | 215275 | 6.09% |
| 2025-09-24 | 11.36 | 12.71 | 1.16 | 10.04% | 11.32 | 12.71 | 2183843 | 268552 | 7.64% |
| 2025-09-23 | 11.33 | 11.55 | 0.44 | 3.96% | 11.12 | 11.77 | 1309708 | 149869 | 4.58% |
| 2025-09-22 | 10.85 | 11.11 | 0.26 | 2.40% | 10.83 | 11.13 | 377240 | 41442 | 1.32% |
| 2025-09-19 | 11.23 | 10.85 | -0.36 | -3.21% | 10.82 | 11.24 | 562892 | 61840 | 1.97% |
| 2025-09-18 | 11.63 | 11.21 | -0.49 | -4.19% | 11.11 | 11.63 | 776932 | 88163 | 2.72% |
| 2025-09-17 | 11.50 | 11.70 | 0.16 | 1.39% | 11.45 | 11.71 | 597732 | 69414 | 2.09% |
| 2025-09-16 | 11.39 | 11.54 | 0.14 | 1.23% | 11.35 | 11.63 | 521562 | 59992 | 1.82% |
| 2025-09-15 | 11.44 | 11.40 | -0.04 | -0.35% | 11.39 | 11.58 | 395243 | 45311 | 1.38% |
| 2025-09-12 | 11.53 | 11.44 | -0.10 | -0.87% | 11.43 | 11.78 | 632550 | 73328 | 2.21% |
| 2025-09-11 | 11.18 | 11.54 | 0.34 | 3.04% | 11.10 | 11.58 | 733844 | 83532 | 2.57% |
| 2025-09-10 | 11.23 | 11.20 | -0.02 | -0.18% | 11.14 | 11.35 | 337654 | 37901 | 1.18% |
| 2025-09-09 | 11.36 | 11.22 | -0.15 | -1.32% | 11.18 | 11.40 | 414256 | 46807 | 1.45% |
| 2025-09-08 | 11.40 | 11.37 | -0.03 | -0.26% | 11.23 | 11.43 | 412580 | 46759 | 1.44% |