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 | 10.24 | 9.88 | -0.25 | -2.47% | 9.81 | 10.24 | 39118 | 3883 | 1.70% |
| 2025-12-15 | 10.14 | 10.13 | -0.02 | -0.20% | 9.99 | 10.24 | 36519 | 3690 | 1.59% |
| 2025-12-12 | 10.28 | 10.15 | -0.13 | -1.26% | 10.08 | 10.44 | 64692 | 6615 | 2.81% |
| 2025-12-11 | 10.71 | 10.28 | -0.43 | -4.01% | 10.26 | 10.84 | 75628 | 7930 | 3.29% |
| 2025-12-10 | 10.35 | 10.71 | 0.35 | 3.38% | 10.27 | 10.71 | 60653 | 6369 | 2.64% |
| 2025-12-09 | 10.43 | 10.36 | -0.11 | -1.05% | 10.31 | 10.51 | 26128 | 2721 | 1.14% |
| 2025-12-08 | 10.36 | 10.47 | 0.11 | 1.06% | 10.35 | 10.49 | 29338 | 3059 | 1.28% |
| 2025-12-05 | 10.34 | 10.36 | 0.02 | 0.19% | 10.24 | 10.44 | 29146 | 3015 | 1.27% |
| 2025-12-04 | 10.61 | 10.34 | -0.30 | -2.82% | 10.30 | 10.64 | 43584 | 4539 | 1.89% |
| 2025-12-03 | 10.78 | 10.64 | -0.13 | -1.21% | 10.58 | 10.87 | 44495 | 4763 | 1.93% |
| 2025-12-02 | 10.92 | 10.77 | -0.15 | -1.37% | 10.66 | 10.92 | 40403 | 4353 | 1.76% |
| 2025-12-01 | 11.00 | 10.92 | -0.08 | -0.73% | 10.88 | 11.07 | 43783 | 4800 | 1.90% |
| 2025-11-28 | 10.81 | 11.00 | 0.17 | 1.57% | 10.72 | 11.00 | 36476 | 3959 | 1.59% |
| 2025-11-27 | 10.95 | 10.83 | -0.12 | -1.10% | 10.81 | 11.11 | 37026 | 4044 | 1.61% |
| 2025-11-26 | 11.13 | 10.95 | -0.18 | -1.62% | 10.93 | 11.30 | 57522 | 6393 | 2.50% |
| 2025-11-25 | 10.80 | 11.13 | 0.39 | 3.63% | 10.80 | 11.23 | 54235 | 6017 | 2.36% |
| 2025-11-24 | 10.72 | 10.74 | 0.07 | 0.66% | 10.62 | 10.95 | 53122 | 5725 | 2.31% |
| 2025-11-21 | 11.15 | 10.67 | -0.58 | -5.16% | 10.65 | 11.39 | 61589 | 6722 | 2.68% |
| 2025-11-20 | 11.36 | 11.25 | -0.02 | -0.18% | 11.13 | 11.43 | 38020 | 4272 | 1.65% |
| 2025-11-19 | 11.48 | 11.27 | -0.21 | -1.83% | 11.25 | 11.67 | 58298 | 6639 | 2.53% |
| 2025-11-18 | 11.80 | 11.48 | -0.26 | -2.21% | 11.41 | 11.86 | 57566 | 6645 | 2.50% |
| 2025-11-17 | 11.74 | 11.74 | 0.20 | 1.73% | 11.56 | 11.98 | 81009 | 9500 | 3.52% |
| 2025-11-14 | 11.55 | 11.54 | -0.10 | -0.86% | 11.52 | 11.76 | 61123 | 7118 | 2.66% |
| 2025-11-13 | 11.49 | 11.64 | 0.14 | 1.22% | 11.40 | 11.75 | 69762 | 8078 | 3.03% |
| 2025-11-12 | 11.59 | 11.50 | -0.03 | -0.26% | 11.35 | 11.68 | 67917 | 7806 | 2.95% |
| 2025-11-11 | 11.38 | 11.53 | 0.15 | 1.32% | 11.20 | 11.80 | 128900 | 14873 | 5.60% |
| 2025-11-10 | 10.89 | 11.38 | 0.52 | 4.79% | 10.87 | 11.39 | 120093 | 13445 | 5.22% |
| 2025-11-07 | 10.96 | 10.86 | -0.12 | -1.09% | 10.82 | 11.16 | 57702 | 6314 | 2.51% |
| 2025-11-06 | 10.84 | 10.98 | 0.14 | 1.29% | 10.73 | 10.99 | 48581 | 5277 | 2.11% |
| 2025-11-05 | 10.87 | 10.84 | -0.03 | -0.28% | 10.74 | 10.92 | 40514 | 4386 | 1.76% |
| 2025-11-04 | 10.92 | 10.87 | -0.06 | -0.55% | 10.80 | 10.97 | 38133 | 4147 | 1.66% |
| 2025-11-03 | 10.70 | 10.93 | 0.23 | 2.15% | 10.64 | 10.95 | 68184 | 7407 | 2.96% |
| 2025-10-31 | 10.39 | 10.70 | 0.31 | 2.98% | 10.38 | 10.77 | 65840 | 6993 | 2.86% |
| 2025-10-30 | 10.52 | 10.39 | -0.12 | -1.14% | 10.38 | 10.59 | 50687 | 5309 | 2.20% |
| 2025-10-29 | 10.75 | 10.51 | -0.23 | -2.14% | 10.38 | 10.78 | 80148 | 8440 | 3.48% |
| 2025-10-28 | 10.75 | 10.74 | -0.03 | -0.28% | 10.71 | 10.95 | 56033 | 6058 | 2.44% |
| 2025-10-27 | 10.95 | 10.77 | -0.44 | -3.93% | 10.70 | 10.95 | 102248 | 11058 | 4.45% |
| 2025-10-24 | 11.02 | 11.21 | 0.15 | 1.36% | 11.00 | 11.28 | 67007 | 7496 | 2.91% |
| 2025-10-23 | 10.91 | 11.06 | 0.12 | 1.10% | 10.84 | 11.06 | 53333 | 5848 | 2.32% |
| 2025-10-22 | 10.84 | 10.94 | 0.04 | 0.37% | 10.83 | 11.05 | 40418 | 4427 | 1.76% |
| 2025-10-21 | 10.71 | 10.90 | 0.19 | 1.77% | 10.64 | 10.90 | 43559 | 4710 | 1.89% |
| 2025-10-20 | 10.62 | 10.71 | 0.07 | 0.66% | 10.55 | 10.71 | 33473 | 3563 | 1.46% |
| 2025-10-17 | 10.88 | 10.64 | -0.12 | -1.12% | 10.60 | 10.88 | 40046 | 4286 | 1.74% |
| 2025-10-16 | 11.00 | 10.76 | -0.24 | -2.18% | 10.69 | 11.24 | 89099 | 9699 | 3.87% |
| 2025-10-15 | 10.55 | 11.00 | 0.45 | 4.27% | 10.51 | 11.02 | 97213 | 10535 | 4.23% |
| 2025-10-14 | 10.69 | 10.55 | -0.06 | -0.57% | 10.47 | 10.72 | 44046 | 4666 | 1.92% |
| 2025-10-13 | 10.30 | 10.61 | -0.08 | -0.75% | 10.05 | 10.62 | 54755 | 5707 | 2.38% |
| 2025-10-10 | 10.47 | 10.69 | 0.18 | 1.71% | 10.45 | 10.73 | 53601 | 5695 | 2.33% |
| 2025-10-09 | 10.76 | 10.51 | -0.11 | -1.04% | 10.42 | 10.76 | 44385 | 4668 | 1.93% |
| 2025-09-30 | 10.52 | 10.62 | 0.10 | 0.95% | 10.48 | 10.65 | 33523 | 3548 | 1.46% |
| 2025-09-29 | 10.45 | 10.52 | 0.05 | 0.48% | 10.25 | 10.55 | 42651 | 4460 | 1.85% |
| 2025-09-26 | 10.47 | 10.47 | 0.00 | 0.00% | 10.34 | 10.57 | 39879 | 4183 | 1.73% |
| 2025-09-25 | 10.56 | 10.47 | -0.11 | -1.04% | 10.43 | 10.65 | 47198 | 4963 | 2.05% |
| 2025-09-24 | 10.21 | 10.58 | 0.39 | 3.83% | 10.15 | 10.60 | 63977 | 6682 | 2.78% |
| 2025-09-23 | 10.48 | 10.19 | -0.25 | -2.39% | 9.99 | 10.48 | 76236 | 7729 | 3.31% |
| 2025-09-22 | 10.63 | 10.44 | -0.19 | -1.79% | 10.40 | 10.63 | 57721 | 6054 | 2.51% |
| 2025-09-19 | 10.76 | 10.63 | -0.07 | -0.65% | 10.59 | 10.77 | 40974 | 4365 | 1.78% |
| 2025-09-18 | 10.93 | 10.70 | -0.22 | -2.01% | 10.65 | 10.97 | 66944 | 7243 | 2.91% |
| 2025-09-17 | 11.05 | 10.92 | -0.06 | -0.55% | 10.88 | 11.05 | 49720 | 5440 | 2.16% |
| 2025-09-16 | 10.80 | 10.98 | 0.27 | 2.52% | 10.70 | 11.02 | 73887 | 8043 | 3.21% |
| 2025-09-15 | 10.85 | 10.71 | -0.15 | -1.38% | 10.64 | 10.85 | 57715 | 6177 | 2.51% |
| 2025-09-12 | 10.99 | 10.86 | -0.14 | -1.27% | 10.84 | 11.06 | 63584 | 6930 | 2.76% |
| 2025-09-11 | 10.97 | 11.00 | 0.04 | 0.36% | 10.75 | 11.02 | 67380 | 7326 | 2.93% |
| 2025-09-10 | 11.10 | 10.96 | -0.02 | -0.18% | 10.88 | 11.11 | 75130 | 8252 | 3.27% |
| 2025-09-09 | 10.85 | 10.98 | 0.21 | 1.95% | 10.72 | 11.08 | 100314 | 10977 | 4.36% |
| 2025-09-08 | 10.70 | 10.77 | 0.17 | 1.60% | 10.61 | 10.79 | 65482 | 7020 | 2.85% |