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 | 10.23 | 10.20 | -0.02 | -0.20% | 10.16 | 10.26 | 49207 | 5020 | 1.18% |
| 2025-12-15 | 10.23 | 10.22 | -0.01 | -0.10% | 10.16 | 10.28 | 61922 | 6323 | 1.48% |
| 2025-12-12 | 10.32 | 10.23 | -0.03 | -0.29% | 10.18 | 10.34 | 96769 | 9886 | 2.31% |
| 2025-12-11 | 10.46 | 10.26 | -0.17 | -1.63% | 10.22 | 10.48 | 88041 | 9090 | 2.10% |
| 2025-12-10 | 10.47 | 10.43 | -0.03 | -0.29% | 10.38 | 10.50 | 52312 | 5455 | 1.25% |
| 2025-12-09 | 10.63 | 10.46 | -0.19 | -1.78% | 10.46 | 10.67 | 44213 | 4670 | 1.06% |
| 2025-12-08 | 10.79 | 10.65 | -0.10 | -0.93% | 10.65 | 10.79 | 45766 | 4896 | 1.09% |
| 2025-12-05 | 10.79 | 10.75 | -0.05 | -0.46% | 10.62 | 10.79 | 48519 | 5192 | 1.16% |
| 2025-12-04 | 10.80 | 10.80 | -0.05 | -0.46% | 10.72 | 10.85 | 45907 | 4951 | 1.10% |
| 2025-12-03 | 10.68 | 10.85 | 0.17 | 1.59% | 10.65 | 10.85 | 67573 | 7288 | 1.61% |
| 2025-12-02 | 10.70 | 10.68 | -0.05 | -0.47% | 10.62 | 10.75 | 37815 | 4043 | 0.90% |
| 2025-12-01 | 10.67 | 10.73 | 0.06 | 0.56% | 10.65 | 10.76 | 40105 | 4299 | 0.96% |
| 2025-11-28 | 10.77 | 10.67 | -0.11 | -1.02% | 10.61 | 10.77 | 43405 | 4630 | 1.04% |
| 2025-11-27 | 10.78 | 10.78 | 0.01 | 0.09% | 10.62 | 10.79 | 50053 | 5356 | 1.20% |
| 2025-11-26 | 10.60 | 10.77 | 0.14 | 1.32% | 10.59 | 10.82 | 77450 | 8346 | 1.85% |
| 2025-11-25 | 10.47 | 10.63 | 0.18 | 1.72% | 10.44 | 10.67 | 55762 | 5906 | 1.33% |
| 2025-11-24 | 10.34 | 10.45 | 0.16 | 1.55% | 10.30 | 10.49 | 51175 | 5333 | 1.22% |
| 2025-11-21 | 10.55 | 10.29 | -0.38 | -3.56% | 10.28 | 10.65 | 84501 | 8795 | 2.02% |
| 2025-11-20 | 10.67 | 10.67 | 0.05 | 0.47% | 10.60 | 10.72 | 39501 | 4210 | 0.94% |
| 2025-11-19 | 10.79 | 10.62 | -0.17 | -1.58% | 10.61 | 10.85 | 65573 | 7017 | 1.57% |
| 2025-11-18 | 10.84 | 10.79 | -0.07 | -0.64% | 10.74 | 10.93 | 61215 | 6619 | 1.46% |
| 2025-11-17 | 11.02 | 10.86 | -0.21 | -1.90% | 10.84 | 11.03 | 78067 | 8507 | 1.87% |
| 2025-11-14 | 10.95 | 11.07 | 0.10 | 0.91% | 10.95 | 11.14 | 98727 | 10945 | 2.36% |
| 2025-11-13 | 11.02 | 10.97 | -0.03 | -0.27% | 10.90 | 11.02 | 61360 | 6718 | 1.47% |
| 2025-11-12 | 10.95 | 11.00 | 0.06 | 0.55% | 10.90 | 11.03 | 80013 | 8781 | 1.91% |
| 2025-11-11 | 10.80 | 10.94 | 0.12 | 1.11% | 10.78 | 10.94 | 68748 | 7486 | 1.64% |
| 2025-11-10 | 10.80 | 10.82 | 0.03 | 0.28% | 10.75 | 10.85 | 52155 | 5641 | 1.25% |
| 2025-11-07 | 10.74 | 10.79 | 0.05 | 0.47% | 10.71 | 10.80 | 53549 | 5766 | 1.28% |
| 2025-11-06 | 10.76 | 10.74 | -0.02 | -0.19% | 10.67 | 10.77 | 44720 | 4788 | 1.07% |
| 2025-11-05 | 10.69 | 10.76 | 0.05 | 0.47% | 10.65 | 10.77 | 59579 | 6393 | 1.42% |
| 2025-11-04 | 10.68 | 10.71 | -0.01 | -0.09% | 10.63 | 10.74 | 49356 | 5273 | 1.18% |
| 2025-11-03 | 10.66 | 10.72 | 0.09 | 0.85% | 10.63 | 10.75 | 74027 | 7921 | 1.77% |
| 2025-10-31 | 10.50 | 10.63 | 0.07 | 0.66% | 10.50 | 10.67 | 63407 | 6727 | 1.52% |
| 2025-10-30 | 10.51 | 10.56 | 0.14 | 1.34% | 10.50 | 10.74 | 92432 | 9813 | 2.21% |
| 2025-10-29 | 10.58 | 10.42 | -0.21 | -1.98% | 10.34 | 10.58 | 66851 | 6964 | 1.60% |
| 2025-10-28 | 10.65 | 10.63 | -0.04 | -0.37% | 10.60 | 10.70 | 40802 | 4344 | 0.97% |
| 2025-10-27 | 10.74 | 10.67 | 0.00 | 0.00% | 10.63 | 10.76 | 49676 | 5307 | 1.19% |
| 2025-10-24 | 10.76 | 10.67 | -0.06 | -0.56% | 10.66 | 10.78 | 45963 | 4923 | 1.10% |
| 2025-10-23 | 10.76 | 10.73 | -0.02 | -0.19% | 10.66 | 10.78 | 44229 | 4734 | 1.06% |
| 2025-10-22 | 10.65 | 10.75 | 0.10 | 0.94% | 10.62 | 10.75 | 61093 | 6549 | 1.46% |
| 2025-10-21 | 10.55 | 10.65 | 0.10 | 0.95% | 10.53 | 10.66 | 43115 | 4575 | 1.03% |
| 2025-10-20 | 10.51 | 10.55 | 0.04 | 0.38% | 10.43 | 10.62 | 53251 | 5600 | 1.27% |
| 2025-10-17 | 10.59 | 10.51 | -0.09 | -0.85% | 10.50 | 10.64 | 50010 | 5287 | 1.19% |
| 2025-10-16 | 10.57 | 10.60 | 0.03 | 0.28% | 10.55 | 10.63 | 49666 | 5259 | 1.19% |
| 2025-10-15 | 10.43 | 10.57 | 0.12 | 1.15% | 10.42 | 10.57 | 56259 | 5918 | 1.34% |
| 2025-10-14 | 10.50 | 10.45 | 0.05 | 0.48% | 10.41 | 10.52 | 49950 | 5224 | 1.19% |
| 2025-10-13 | 10.25 | 10.40 | -0.08 | -0.76% | 10.24 | 10.43 | 53316 | 5504 | 1.27% |
| 2025-10-10 | 10.35 | 10.48 | 0.08 | 0.77% | 10.34 | 10.52 | 62928 | 6580 | 1.50% |
| 2025-10-09 | 10.30 | 10.40 | 0.09 | 0.87% | 10.23 | 10.40 | 49129 | 5070 | 1.17% |
| 2025-09-30 | 10.33 | 10.31 | -0.02 | -0.19% | 10.27 | 10.34 | 32944 | 3394 | 0.79% |
| 2025-09-29 | 10.35 | 10.33 | -0.04 | -0.39% | 10.20 | 10.35 | 43316 | 4448 | 1.04% |
| 2025-09-26 | 10.30 | 10.37 | 0.04 | 0.39% | 10.18 | 10.39 | 48434 | 4994 | 1.16% |
| 2025-09-25 | 10.44 | 10.33 | -0.11 | -1.05% | 10.27 | 10.44 | 59354 | 6138 | 1.42% |
| 2025-09-24 | 10.31 | 10.44 | 0.05 | 0.48% | 10.31 | 10.44 | 54565 | 5671 | 1.30% |
| 2025-09-23 | 10.39 | 10.39 | 0.00 | 0.00% | 10.17 | 10.40 | 63164 | 6484 | 1.51% |
| 2025-09-22 | 10.52 | 10.39 | -0.14 | -1.33% | 10.35 | 10.57 | 72338 | 7537 | 1.73% |
| 2025-09-19 | 10.59 | 10.53 | -0.08 | -0.75% | 10.44 | 10.65 | 61523 | 6466 | 1.47% |
| 2025-09-18 | 10.75 | 10.61 | -0.15 | -1.39% | 10.54 | 10.80 | 99992 | 10672 | 2.39% |
| 2025-09-17 | 10.88 | 10.76 | -0.12 | -1.10% | 10.73 | 10.89 | 85996 | 9283 | 2.05% |
| 2025-09-16 | 10.81 | 10.88 | 0.03 | 0.28% | 10.78 | 10.89 | 56645 | 6138 | 1.35% |
| 2025-09-15 | 10.98 | 10.85 | -0.11 | -1.00% | 10.80 | 11.03 | 109012 | 11835 | 2.60% |
| 2025-09-12 | 11.18 | 10.96 | -0.27 | -2.40% | 10.96 | 11.22 | 169981 | 18763 | 4.06% |
| 2025-09-11 | 11.04 | 11.23 | 0.16 | 1.45% | 10.85 | 11.23 | 127824 | 14168 | 3.05% |
| 2025-09-10 | 11.07 | 11.07 | 0.07 | 0.64% | 10.96 | 11.12 | 62610 | 6919 | 1.50% |
| 2025-09-09 | 11.15 | 11.00 | -0.12 | -1.08% | 10.97 | 11.17 | 74131 | 8198 | 1.77% |
| 2025-09-08 | 10.92 | 11.12 | 0.20 | 1.83% | 10.91 | 11.15 | 109737 | 12154 | 2.62% |