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 | 11.03 | 10.91 | -0.16 | -1.45% | 10.89 | 11.12 | 422186 | 46299 | 2.08% |
| 2025-12-15 | 10.60 | 11.07 | 0.37 | 3.46% | 10.59 | 11.26 | 979457 | 108381 | 4.82% |
| 2025-12-12 | 10.87 | 10.70 | -0.03 | -0.28% | 10.61 | 10.90 | 458369 | 49272 | 2.26% |
| 2025-12-11 | 10.80 | 10.73 | 0.03 | 0.28% | 10.70 | 10.99 | 377036 | 40804 | 1.86% |
| 2025-12-10 | 10.91 | 10.70 | -0.21 | -1.92% | 10.62 | 10.96 | 413409 | 44375 | 2.03% |
| 2025-12-09 | 11.06 | 10.91 | -0.15 | -1.36% | 10.81 | 11.23 | 544440 | 59838 | 2.68% |
| 2025-12-08 | 11.16 | 11.06 | -0.17 | -1.51% | 10.98 | 11.22 | 544675 | 60281 | 2.68% |
| 2025-12-05 | 10.96 | 11.23 | 0.32 | 2.93% | 10.90 | 11.30 | 731142 | 81264 | 3.60% |
| 2025-12-04 | 11.16 | 10.91 | 0.00 | 0.00% | 10.87 | 11.28 | 571956 | 63052 | 2.81% |
| 2025-12-03 | 10.86 | 10.91 | 0.05 | 0.46% | 10.86 | 11.13 | 447142 | 49179 | 2.20% |
| 2025-12-02 | 11.16 | 10.86 | -0.30 | -2.69% | 10.81 | 11.18 | 335013 | 36503 | 1.65% |
| 2025-12-01 | 11.30 | 11.16 | 0.16 | 1.45% | 11.09 | 11.43 | 525295 | 58829 | 2.59% |
| 2025-11-28 | 10.72 | 11.00 | 0.27 | 2.52% | 10.71 | 11.09 | 477330 | 52267 | 2.35% |
| 2025-11-27 | 10.89 | 10.73 | -0.11 | -1.01% | 10.72 | 11.11 | 456459 | 49778 | 2.25% |
| 2025-11-26 | 10.75 | 10.84 | 0.03 | 0.28% | 10.71 | 11.27 | 602120 | 66007 | 2.96% |
| 2025-11-25 | 10.69 | 10.81 | 0.24 | 2.27% | 10.54 | 10.93 | 508655 | 54826 | 2.50% |
| 2025-11-24 | 11.16 | 10.57 | -0.48 | -4.34% | 10.30 | 11.25 | 854249 | 91105 | 4.20% |
| 2025-11-21 | 11.72 | 11.05 | -0.91 | -7.61% | 10.99 | 11.98 | 1041330 | 118040 | 5.12% |
| 2025-11-20 | 11.10 | 11.96 | 0.87 | 7.84% | 11.10 | 12.20 | 1380526 | 164514 | 6.79% |
| 2025-11-19 | 10.94 | 11.09 | 0.11 | 1.00% | 10.75 | 11.15 | 455707 | 49935 | 2.24% |
| 2025-11-18 | 10.86 | 10.98 | 0.05 | 0.46% | 10.79 | 11.15 | 503463 | 55218 | 2.48% |
| 2025-11-17 | 10.76 | 10.93 | 0.11 | 1.02% | 10.72 | 11.11 | 415042 | 45337 | 2.04% |
| 2025-11-14 | 10.94 | 10.82 | -0.20 | -1.81% | 10.82 | 11.03 | 269669 | 29382 | 1.33% |
| 2025-11-13 | 10.85 | 11.02 | 0.13 | 1.19% | 10.85 | 11.17 | 459655 | 50740 | 2.26% |
| 2025-11-12 | 10.87 | 10.89 | -0.03 | -0.27% | 10.70 | 10.99 | 211890 | 22957 | 1.04% |
| 2025-11-11 | 10.84 | 10.92 | 0.12 | 1.11% | 10.80 | 11.11 | 371596 | 40717 | 1.83% |
| 2025-11-10 | 10.90 | 10.80 | -0.12 | -1.10% | 10.74 | 11.25 | 412283 | 45156 | 2.03% |
| 2025-11-07 | 10.64 | 10.92 | 0.27 | 2.54% | 10.53 | 10.99 | 432143 | 46738 | 2.13% |
| 2025-11-06 | 10.50 | 10.65 | 0.17 | 1.62% | 10.38 | 10.75 | 377860 | 40129 | 1.86% |
| 2025-11-05 | 10.11 | 10.48 | 0.14 | 1.35% | 10.10 | 10.50 | 384845 | 39551 | 1.89% |
| 2025-11-04 | 10.70 | 10.34 | -0.40 | -3.72% | 10.28 | 10.72 | 385768 | 40295 | 1.90% |
| 2025-11-03 | 10.91 | 10.74 | -0.18 | -1.65% | 10.46 | 10.92 | 421080 | 44887 | 2.07% |
| 2025-10-31 | 11.00 | 10.92 | -0.08 | -0.73% | 10.90 | 11.22 | 411803 | 45365 | 2.03% |
| 2025-10-30 | 10.88 | 11.00 | 0.08 | 0.73% | 10.77 | 11.14 | 518810 | 56942 | 2.55% |
| 2025-10-29 | 10.34 | 10.92 | 0.48 | 4.60% | 10.33 | 10.97 | 633433 | 68483 | 3.12% |
| 2025-10-28 | 10.39 | 10.44 | 0.02 | 0.19% | 10.25 | 10.61 | 383222 | 40135 | 1.89% |
| 2025-10-27 | 10.31 | 10.42 | 0.17 | 1.66% | 10.07 | 10.57 | 457174 | 47492 | 2.25% |
| 2025-10-24 | 10.24 | 10.25 | 0.06 | 0.59% | 10.12 | 10.37 | 293377 | 30006 | 1.44% |
| 2025-10-23 | 10.03 | 10.19 | 0.21 | 2.10% | 9.90 | 10.31 | 415782 | 41994 | 2.05% |
| 2025-10-22 | 9.86 | 9.98 | 0.05 | 0.50% | 9.73 | 10.17 | 292379 | 29270 | 1.44% |
| 2025-10-21 | 10.06 | 9.93 | -0.13 | -1.29% | 9.88 | 10.10 | 328482 | 32658 | 1.62% |
| 2025-10-20 | 9.98 | 10.06 | 0.17 | 1.72% | 9.86 | 10.20 | 281649 | 28286 | 1.39% |
| 2025-10-17 | 10.13 | 9.89 | -0.23 | -2.27% | 9.84 | 10.29 | 334337 | 33387 | 1.65% |
| 2025-10-16 | 10.31 | 10.12 | -0.21 | -2.03% | 10.01 | 10.36 | 325822 | 33146 | 1.60% |
| 2025-10-15 | 10.21 | 10.33 | 0.12 | 1.18% | 10.18 | 10.42 | 281142 | 28918 | 1.38% |
| 2025-10-14 | 10.71 | 10.21 | -0.20 | -1.92% | 10.13 | 10.78 | 452799 | 46965 | 2.23% |
| 2025-10-13 | 10.11 | 10.41 | -0.35 | -3.25% | 10.10 | 10.62 | 547249 | 56766 | 2.69% |
| 2025-10-10 | 10.88 | 10.76 | -0.17 | -1.56% | 10.70 | 10.97 | 397740 | 43047 | 1.96% |
| 2025-10-09 | 10.78 | 10.93 | 0.35 | 3.31% | 10.62 | 11.05 | 600024 | 65432 | 2.95% |
| 2025-09-30 | 10.46 | 10.58 | 0.10 | 0.95% | 10.36 | 10.71 | 445863 | 47033 | 2.19% |
| 2025-09-29 | 9.87 | 10.48 | 0.60 | 6.07% | 9.66 | 10.50 | 887487 | 89760 | 4.37% |
| 2025-09-26 | 10.20 | 9.88 | -0.32 | -3.14% | 9.86 | 10.35 | 545258 | 54822 | 2.68% |
| 2025-09-25 | 10.60 | 10.20 | -0.21 | -2.02% | 10.16 | 10.72 | 606209 | 62828 | 2.98% |
| 2025-09-24 | 10.76 | 10.41 | -0.41 | -3.79% | 10.30 | 10.81 | 651001 | 68087 | 3.20% |
| 2025-09-23 | 11.00 | 10.82 | -0.18 | -1.64% | 10.55 | 11.05 | 497785 | 53314 | 2.45% |
| 2025-09-22 | 11.35 | 11.00 | -0.43 | -3.76% | 10.90 | 11.51 | 588840 | 64951 | 2.90% |
| 2025-09-19 | 10.99 | 11.43 | 0.44 | 4.00% | 10.96 | 11.59 | 609303 | 68848 | 3.00% |
| 2025-09-18 | 11.17 | 10.99 | -0.31 | -2.74% | 10.86 | 11.34 | 478904 | 53190 | 2.36% |
| 2025-09-17 | 11.46 | 11.30 | -0.16 | -1.40% | 11.14 | 11.47 | 407742 | 45918 | 2.01% |
| 2025-09-16 | 11.50 | 11.46 | -0.03 | -0.26% | 10.96 | 11.57 | 659657 | 73734 | 3.25% |
| 2025-09-15 | 11.56 | 11.49 | -0.11 | -0.95% | 11.33 | 11.65 | 566511 | 65109 | 2.79% |
| 2025-09-12 | 11.29 | 11.60 | 0.38 | 3.39% | 11.22 | 11.83 | 823796 | 95397 | 4.05% |
| 2025-09-11 | 11.48 | 11.22 | -0.05 | -0.44% | 10.86 | 11.50 | 779134 | 86507 | 3.83% |
| 2025-09-10 | 10.82 | 11.27 | 0.28 | 2.55% | 10.82 | 11.39 | 551581 | 61633 | 2.71% |
| 2025-09-09 | 11.01 | 10.99 | 0.00 | 0.00% | 10.78 | 11.26 | 565215 | 62365 | 2.78% |
| 2025-09-08 | 10.23 | 10.99 | 0.81 | 7.96% | 10.22 | 11.06 | 754490 | 81114 | 3.71% |