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 | 11.10 | 11.16 | 0.02 | 0.18% | 10.98 | 11.42 | 209531 | 23504 | 8.25% |
| 2025-12-15 | 11.46 | 11.14 | -0.31 | -2.71% | 11.14 | 11.70 | 272809 | 31070 | 10.74% |
| 2025-12-12 | 11.18 | 11.45 | 0.18 | 1.60% | 11.16 | 11.49 | 285242 | 32370 | 11.23% |
| 2025-12-11 | 11.14 | 11.27 | 0.13 | 1.17% | 10.93 | 11.50 | 224137 | 25155 | 8.82% |
| 2025-12-10 | 11.14 | 11.14 | 0.01 | 0.09% | 11.11 | 11.35 | 154302 | 17317 | 6.07% |
| 2025-12-09 | 10.99 | 11.13 | 0.14 | 1.27% | 10.92 | 11.41 | 191792 | 21493 | 7.55% |
| 2025-12-08 | 11.11 | 10.99 | 0.10 | 0.92% | 10.77 | 11.11 | 105345 | 11468 | 4.15% |
| 2025-12-05 | 10.67 | 10.89 | 0.17 | 1.59% | 10.62 | 10.89 | 90029 | 9714 | 3.54% |
| 2025-12-04 | 11.01 | 10.72 | -0.44 | -3.94% | 10.68 | 11.08 | 136764 | 14790 | 5.38% |
| 2025-12-03 | 11.00 | 11.16 | 0.18 | 1.64% | 10.87 | 11.24 | 189582 | 21060 | 7.46% |
| 2025-12-02 | 10.95 | 10.98 | -0.04 | -0.36% | 10.89 | 11.12 | 130090 | 14314 | 5.12% |
| 2025-12-01 | 11.00 | 11.02 | 0.11 | 1.01% | 10.92 | 11.15 | 167236 | 18496 | 6.58% |
| 2025-11-28 | 10.80 | 10.91 | -0.16 | -1.45% | 10.69 | 10.97 | 187219 | 20260 | 7.37% |
| 2025-11-27 | 10.54 | 11.07 | 0.56 | 5.33% | 10.45 | 11.30 | 294324 | 32194 | 11.59% |
| 2025-11-26 | 10.64 | 10.51 | -0.14 | -1.31% | 10.49 | 10.82 | 70379 | 7481 | 2.77% |
| 2025-11-25 | 10.66 | 10.65 | 0.05 | 0.47% | 10.54 | 10.75 | 65329 | 6958 | 2.57% |
| 2025-11-24 | 10.33 | 10.60 | 0.32 | 3.11% | 10.29 | 10.67 | 101462 | 10659 | 3.99% |
| 2025-11-21 | 10.72 | 10.28 | -0.42 | -3.93% | 10.28 | 10.88 | 120865 | 12656 | 4.76% |
| 2025-11-20 | 11.04 | 10.70 | -0.33 | -2.99% | 10.64 | 11.11 | 130992 | 14118 | 5.16% |
| 2025-11-19 | 11.10 | 11.03 | 0.11 | 1.01% | 10.82 | 11.19 | 178715 | 19670 | 7.04% |
| 2025-11-18 | 11.15 | 10.92 | -0.25 | -2.24% | 10.88 | 11.15 | 104755 | 11482 | 4.12% |
| 2025-11-17 | 11.15 | 11.17 | 0.02 | 0.18% | 10.95 | 11.18 | 120302 | 13350 | 4.74% |
| 2025-11-14 | 11.23 | 11.15 | -0.19 | -1.68% | 11.12 | 11.50 | 194327 | 21845 | 7.65% |
| 2025-11-13 | 11.06 | 11.34 | 0.23 | 2.07% | 10.95 | 11.38 | 293239 | 32684 | 11.54% |
| 2025-11-12 | 11.07 | 11.11 | 0.04 | 0.36% | 10.95 | 11.63 | 376473 | 42425 | 14.82% |
| 2025-11-11 | 10.79 | 11.07 | 0.26 | 2.41% | 10.68 | 11.09 | 188567 | 20682 | 7.42% |
| 2025-11-10 | 10.60 | 10.81 | 0.30 | 2.85% | 10.40 | 10.81 | 135427 | 14512 | 5.33% |
| 2025-11-07 | 10.45 | 10.51 | 0.02 | 0.19% | 10.45 | 10.63 | 77778 | 8198 | 3.06% |
| 2025-11-06 | 10.56 | 10.49 | -0.12 | -1.13% | 10.35 | 10.60 | 96889 | 10107 | 3.81% |
| 2025-11-05 | 10.53 | 10.61 | 0.08 | 0.76% | 10.46 | 10.75 | 153492 | 16313 | 6.04% |
| 2025-11-04 | 10.37 | 10.53 | 0.17 | 1.64% | 10.31 | 10.55 | 100127 | 10437 | 3.94% |
| 2025-11-03 | 10.31 | 10.36 | 0.05 | 0.48% | 10.27 | 10.38 | 59257 | 6127 | 2.33% |
| 2025-10-31 | 10.15 | 10.31 | 0.17 | 1.68% | 10.15 | 10.34 | 69840 | 7179 | 2.75% |
| 2025-10-30 | 10.25 | 10.14 | -0.11 | -1.07% | 10.11 | 10.25 | 74351 | 7560 | 2.93% |
| 2025-10-29 | 10.33 | 10.25 | -0.10 | -0.97% | 10.12 | 10.34 | 84174 | 8603 | 3.31% |
| 2025-10-28 | 10.34 | 10.35 | 0.02 | 0.19% | 10.25 | 10.39 | 64707 | 6693 | 2.55% |
| 2025-10-27 | 10.35 | 10.33 | 0.06 | 0.58% | 10.19 | 10.36 | 80331 | 8260 | 3.16% |
| 2025-10-24 | 10.45 | 10.27 | -0.16 | -1.53% | 10.24 | 10.45 | 86857 | 8956 | 3.42% |
| 2025-10-23 | 10.29 | 10.43 | 0.14 | 1.36% | 10.22 | 10.44 | 106270 | 10984 | 4.18% |
| 2025-10-22 | 10.18 | 10.29 | 0.08 | 0.78% | 10.15 | 10.30 | 82811 | 8499 | 3.26% |
| 2025-10-21 | 10.09 | 10.21 | 0.12 | 1.19% | 10.01 | 10.21 | 86141 | 8732 | 3.39% |
| 2025-10-20 | 9.96 | 10.09 | 0.24 | 2.44% | 9.85 | 10.10 | 104206 | 10448 | 4.10% |
| 2025-10-17 | 9.98 | 9.85 | -0.13 | -1.30% | 9.84 | 10.07 | 102749 | 10244 | 4.04% |
| 2025-10-16 | 10.15 | 9.98 | -0.23 | -2.25% | 9.94 | 10.22 | 123996 | 12437 | 4.88% |
| 2025-10-15 | 10.09 | 10.21 | 0.13 | 1.29% | 10.06 | 10.25 | 108001 | 10991 | 4.25% |
| 2025-10-14 | 10.13 | 10.08 | -0.02 | -0.20% | 10.00 | 10.21 | 137644 | 13919 | 5.42% |
| 2025-10-13 | 9.90 | 10.10 | -0.11 | -1.08% | 9.80 | 10.14 | 150690 | 15071 | 5.93% |
| 2025-10-10 | 10.23 | 10.21 | -0.06 | -0.58% | 10.20 | 10.43 | 146481 | 15097 | 5.77% |
| 2025-10-09 | 10.61 | 10.27 | -0.42 | -3.93% | 10.24 | 10.61 | 230113 | 23737 | 9.06% |
| 2025-09-30 | 10.78 | 10.69 | -0.09 | -0.83% | 10.65 | 10.89 | 168417 | 18111 | 6.63% |
| 2025-09-29 | 10.80 | 10.78 | -0.03 | -0.28% | 10.50 | 10.91 | 194665 | 20913 | 7.66% |
| 2025-09-26 | 10.86 | 10.81 | -0.22 | -1.99% | 10.56 | 11.00 | 260043 | 28085 | 10.24% |
| 2025-09-25 | 11.25 | 11.03 | -0.35 | -3.08% | 10.86 | 11.25 | 372626 | 41047 | 14.67% |
| 2025-09-24 | 11.78 | 11.38 | -0.92 | -7.48% | 11.26 | 12.12 | 465697 | 53762 | 18.33% |
| 2025-09-23 | 12.72 | 12.30 | -0.75 | -5.75% | 11.75 | 12.88 | 625511 | 75491 | 24.62% |
| 2025-09-22 | 12.80 | 13.05 | -0.01 | -0.08% | 12.17 | 14.29 | 785584 | 104442 | 30.92% |
| 2025-09-19 | 12.10 | 13.06 | 1.19 | 10.03% | 12.10 | 13.06 | 685927 | 86793 | 27.00% |
| 2025-09-18 | 10.79 | 11.87 | 1.08 | 10.01% | 10.71 | 11.87 | 547255 | 62971 | 21.54% |
| 2025-09-17 | 11.18 | 10.79 | -0.29 | -2.62% | 10.72 | 11.28 | 200037 | 21722 | 7.87% |
| 2025-09-16 | 11.12 | 11.08 | 0.03 | 0.27% | 10.87 | 11.22 | 162668 | 17947 | 6.40% |
| 2025-09-15 | 10.94 | 11.05 | 0.05 | 0.45% | 10.87 | 11.15 | 94577 | 10420 | 3.72% |
| 2025-09-12 | 11.15 | 11.00 | -0.18 | -1.61% | 10.98 | 11.35 | 133317 | 14808 | 5.25% |
| 2025-09-11 | 11.15 | 11.18 | -0.01 | -0.09% | 10.81 | 11.19 | 172283 | 18923 | 6.78% |
| 2025-09-10 | 11.00 | 11.19 | 0.16 | 1.45% | 10.98 | 11.28 | 182389 | 20383 | 7.18% |
| 2025-09-09 | 11.22 | 11.03 | -0.23 | -2.04% | 10.93 | 11.24 | 164703 | 18166 | 6.48% |
| 2025-09-08 | 11.22 | 11.26 | -0.16 | -1.40% | 11.18 | 11.61 | 201745 | 22840 | 7.94% |