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 | 10.73 | 10.37 | -0.50 | -4.60% | 10.31 | 10.79 | 505598 | 52952 | 4.55% |
| 2025-12-15 | 10.61 | 10.87 | -0.05 | -0.46% | 10.54 | 10.89 | 445567 | 47949 | 4.01% |
| 2025-12-12 | 10.98 | 10.92 | 0.14 | 1.30% | 10.82 | 11.14 | 581752 | 63634 | 5.23% |
| 2025-12-11 | 11.27 | 10.78 | -0.39 | -3.49% | 10.75 | 11.36 | 741299 | 81932 | 6.67% |
| 2025-12-10 | 11.40 | 11.17 | 0.23 | 2.10% | 11.01 | 11.44 | 702204 | 78721 | 6.32% |
| 2025-12-09 | 11.31 | 10.94 | -0.48 | -4.20% | 10.91 | 11.31 | 536946 | 59137 | 4.83% |
| 2025-12-08 | 11.63 | 11.42 | -0.17 | -1.47% | 11.25 | 11.64 | 487221 | 55354 | 4.38% |
| 2025-12-05 | 11.06 | 11.59 | 0.40 | 3.57% | 11.02 | 11.63 | 525161 | 59944 | 4.72% |
| 2025-12-04 | 11.55 | 11.19 | -0.26 | -2.27% | 11.14 | 11.58 | 483360 | 54767 | 4.35% |
| 2025-12-03 | 11.48 | 11.45 | 0.10 | 0.88% | 11.34 | 11.67 | 539364 | 61874 | 4.85% |
| 2025-12-02 | 11.44 | 11.35 | -0.14 | -1.22% | 11.26 | 11.51 | 429730 | 48838 | 3.86% |
| 2025-12-01 | 11.64 | 11.49 | 0.43 | 3.89% | 11.39 | 12.08 | 1030492 | 120691 | 9.27% |
| 2025-11-28 | 10.90 | 11.06 | 0.27 | 2.50% | 10.77 | 11.09 | 473311 | 51944 | 4.26% |
| 2025-11-27 | 11.00 | 10.79 | 0.03 | 0.28% | 10.71 | 11.03 | 362874 | 39391 | 3.26% |
| 2025-11-26 | 10.78 | 10.76 | -0.04 | -0.37% | 10.69 | 10.96 | 318297 | 34373 | 2.86% |
| 2025-11-25 | 10.67 | 10.80 | 0.34 | 3.25% | 10.60 | 10.92 | 353437 | 38028 | 3.18% |
| 2025-11-24 | 10.42 | 10.46 | 0.02 | 0.19% | 10.30 | 10.55 | 276969 | 28886 | 2.49% |
| 2025-11-21 | 10.80 | 10.44 | -0.55 | -5.00% | 10.30 | 10.81 | 521185 | 54892 | 4.69% |
| 2025-11-20 | 11.15 | 10.99 | -0.26 | -2.31% | 10.95 | 11.35 | 418505 | 46552 | 3.84% |
| 2025-11-19 | 11.05 | 11.25 | 0.27 | 2.46% | 10.99 | 11.34 | 539072 | 60120 | 4.94% |
| 2025-11-18 | 11.53 | 10.98 | -0.66 | -5.67% | 10.86 | 11.58 | 822988 | 91350 | 7.55% |
| 2025-11-17 | 11.82 | 11.64 | -0.62 | -5.06% | 11.63 | 11.94 | 682600 | 80224 | 6.26% |
| 2025-11-14 | 12.34 | 12.26 | -0.43 | -3.39% | 12.24 | 12.64 | 674352 | 83770 | 6.18% |
| 2025-11-13 | 12.11 | 12.69 | 0.89 | 7.54% | 12.11 | 12.85 | 1364911 | 172377 | 12.52% |
| 2025-11-12 | 11.87 | 11.80 | -0.10 | -0.84% | 11.54 | 12.12 | 531155 | 62794 | 4.87% |
| 2025-11-11 | 12.44 | 11.90 | -0.29 | -2.38% | 11.86 | 12.50 | 762834 | 92009 | 7.00% |
| 2025-11-10 | 11.98 | 12.19 | 0.41 | 3.48% | 11.93 | 12.35 | 683720 | 82823 | 6.27% |
| 2025-11-07 | 11.82 | 11.78 | -0.12 | -1.01% | 11.72 | 11.92 | 354898 | 41963 | 3.26% |
| 2025-11-06 | 11.63 | 11.90 | 0.28 | 2.41% | 11.58 | 11.92 | 413677 | 48599 | 3.79% |
| 2025-11-05 | 11.24 | 11.62 | 0.02 | 0.17% | 11.19 | 11.72 | 382818 | 44074 | 3.51% |
| 2025-11-04 | 11.81 | 11.60 | -0.41 | -3.41% | 11.49 | 11.95 | 536827 | 62689 | 4.92% |
| 2025-11-03 | 12.12 | 12.01 | -0.22 | -1.80% | 11.56 | 12.19 | 615177 | 72836 | 5.64% |
| 2025-10-31 | 12.30 | 12.23 | 0.35 | 2.95% | 12.20 | 12.91 | 1081559 | 135232 | 9.92% |
| 2025-10-30 | 12.00 | 11.88 | -0.29 | -2.38% | 11.88 | 12.09 | 533978 | 63855 | 4.90% |
| 2025-10-29 | 11.72 | 12.17 | 0.60 | 5.19% | 11.68 | 12.19 | 821494 | 98034 | 7.53% |
| 2025-10-28 | 11.96 | 11.57 | -0.68 | -5.55% | 11.53 | 12.11 | 1015645 | 119627 | 9.32% |
| 2025-10-27 | 12.40 | 12.25 | -0.54 | -4.22% | 11.98 | 12.62 | 946758 | 116350 | 8.68% |
| 2025-10-24 | 12.82 | 12.79 | 0.03 | 0.24% | 12.51 | 12.89 | 459236 | 58317 | 4.21% |
| 2025-10-23 | 12.58 | 12.76 | 0.03 | 0.24% | 12.28 | 12.82 | 489228 | 61204 | 4.49% |
| 2025-10-22 | 12.34 | 12.73 | -0.58 | -4.36% | 12.34 | 12.87 | 632566 | 79840 | 5.80% |
| 2025-10-21 | 13.63 | 13.31 | -0.01 | -0.08% | 13.29 | 13.67 | 551443 | 73947 | 5.06% |
| 2025-10-20 | 13.51 | 13.32 | -0.86 | -6.06% | 12.76 | 13.71 | 895684 | 119563 | 8.21% |
| 2025-10-17 | 15.28 | 14.18 | -0.79 | -5.28% | 14.14 | 15.41 | 1103273 | 161676 | 10.12% |
| 2025-10-16 | 14.85 | 14.97 | 0.42 | 2.89% | 14.64 | 15.69 | 1254737 | 189759 | 11.51% |
| 2025-10-15 | 14.65 | 14.55 | 0.30 | 2.11% | 14.13 | 14.93 | 1029839 | 149391 | 9.45% |
| 2025-10-14 | 15.40 | 14.25 | -0.33 | -2.26% | 14.10 | 15.82 | 1692219 | 254975 | 15.52% |
| 2025-10-13 | 12.85 | 14.58 | 1.33 | 10.04% | 12.85 | 14.58 | 1105284 | 153713 | 10.14% |
| 2025-10-10 | 13.73 | 13.25 | -1.00 | -7.02% | 13.14 | 13.83 | 956786 | 128897 | 8.78% |
| 2025-10-09 | 13.51 | 14.25 | 1.28 | 9.87% | 13.31 | 14.27 | 1123911 | 154717 | 10.31% |
| 2025-09-30 | 12.11 | 12.97 | 0.84 | 6.92% | 12.11 | 13.29 | 1205505 | 154366 | 11.06% |
| 2025-09-29 | 11.99 | 12.13 | 0.49 | 4.21% | 11.52 | 12.26 | 919767 | 109369 | 8.44% |
| 2025-09-26 | 11.60 | 11.64 | 0.20 | 1.75% | 11.59 | 12.28 | 956881 | 113704 | 8.78% |
| 2025-09-25 | 11.37 | 11.44 | 0.24 | 2.14% | 11.24 | 11.60 | 765777 | 87261 | 7.02% |
| 2025-09-24 | 11.00 | 11.20 | 0.08 | 0.72% | 10.88 | 11.47 | 627445 | 69787 | 5.76% |
| 2025-09-23 | 11.48 | 11.12 | -0.26 | -2.28% | 10.85 | 11.55 | 844548 | 94623 | 7.75% |
| 2025-09-22 | 11.10 | 11.38 | 0.64 | 5.96% | 10.88 | 11.44 | 970346 | 108393 | 8.90% |
| 2025-09-19 | 10.55 | 10.74 | 0.19 | 1.80% | 10.55 | 10.90 | 532792 | 57178 | 4.89% |
| 2025-09-18 | 10.98 | 10.55 | -0.64 | -5.72% | 10.50 | 10.99 | 1008563 | 108389 | 9.25% |
| 2025-09-17 | 11.34 | 11.19 | -0.27 | -2.36% | 11.02 | 11.48 | 1063611 | 119195 | 9.76% |
| 2025-09-16 | 12.28 | 11.46 | -0.51 | -4.26% | 11.08 | 12.37 | 1621766 | 185864 | 14.88% |
| 2025-09-15 | 11.78 | 11.97 | 0.44 | 3.82% | 11.76 | 12.63 | 1753129 | 212888 | 16.08% |
| 2025-09-12 | 10.50 | 11.53 | 1.05 | 10.02% | 10.50 | 11.53 | 1507365 | 170023 | 13.83% |
| 2025-09-11 | 10.23 | 10.48 | 0.26 | 2.54% | 10.06 | 10.57 | 836261 | 86354 | 7.67% |
| 2025-09-10 | 10.16 | 10.22 | -0.37 | -3.49% | 10.02 | 10.38 | 965994 | 98484 | 8.86% |
| 2025-09-09 | 10.09 | 10.59 | 0.72 | 7.29% | 10.00 | 10.86 | 1461080 | 153696 | 13.40% |
| 2025-09-08 | 10.16 | 9.87 | -0.13 | -1.30% | 9.78 | 10.19 | 601832 | 59772 | 5.52% |