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 | 10.52 | 10.58 | 0.06 | 0.57% | 10.35 | 10.61 | 118211 | 12408 | 0.90% |
| 2025-12-15 | 10.34 | 10.52 | 0.22 | 2.14% | 10.29 | 10.66 | 159462 | 16768 | 1.22% |
| 2025-12-12 | 10.29 | 10.30 | 0.03 | 0.29% | 10.24 | 10.47 | 175579 | 18168 | 1.34% |
| 2025-12-11 | 10.56 | 10.27 | -0.28 | -2.65% | 10.21 | 10.56 | 175818 | 18214 | 1.35% |
| 2025-12-10 | 10.57 | 10.55 | -0.04 | -0.38% | 10.46 | 10.64 | 127801 | 13478 | 0.98% |
| 2025-12-09 | 10.65 | 10.59 | -0.05 | -0.47% | 10.57 | 10.73 | 82044 | 8738 | 0.63% |
| 2025-12-08 | 10.85 | 10.64 | -0.19 | -1.75% | 10.62 | 10.85 | 146082 | 15592 | 1.12% |
| 2025-12-05 | 10.67 | 10.83 | 0.15 | 1.40% | 10.65 | 10.83 | 102294 | 11023 | 0.78% |
| 2025-12-04 | 10.65 | 10.68 | 0.03 | 0.28% | 10.55 | 10.73 | 68971 | 7347 | 0.53% |
| 2025-12-03 | 10.70 | 10.65 | -0.05 | -0.47% | 10.62 | 10.76 | 81367 | 8701 | 0.62% |
| 2025-12-02 | 10.67 | 10.70 | 0.00 | 0.00% | 10.63 | 10.72 | 85357 | 9118 | 0.65% |
| 2025-12-01 | 10.56 | 10.70 | 0.08 | 0.75% | 10.55 | 10.76 | 109156 | 11646 | 0.84% |
| 2025-11-28 | 10.40 | 10.62 | 0.20 | 1.92% | 10.38 | 10.64 | 101324 | 10682 | 0.78% |
| 2025-11-27 | 10.42 | 10.42 | 0.00 | 0.00% | 10.35 | 10.49 | 68588 | 7167 | 0.52% |
| 2025-11-26 | 10.51 | 10.42 | -0.06 | -0.57% | 10.40 | 10.54 | 88875 | 9305 | 0.68% |
| 2025-11-25 | 10.59 | 10.48 | -0.09 | -0.85% | 10.46 | 10.60 | 121098 | 12760 | 0.93% |
| 2025-11-24 | 10.45 | 10.57 | 0.17 | 1.63% | 10.42 | 10.65 | 134728 | 14240 | 1.03% |
| 2025-11-21 | 10.53 | 10.40 | -0.15 | -1.42% | 10.38 | 10.61 | 136654 | 14337 | 1.05% |
| 2025-11-20 | 10.71 | 10.55 | -0.13 | -1.22% | 10.55 | 10.76 | 117374 | 12490 | 0.90% |
| 2025-11-19 | 10.67 | 10.68 | 0.01 | 0.09% | 10.62 | 10.81 | 148702 | 15928 | 1.14% |
| 2025-11-18 | 10.62 | 10.67 | 0.05 | 0.47% | 10.49 | 10.74 | 205517 | 21789 | 1.57% |
| 2025-11-17 | 10.77 | 10.62 | -0.16 | -1.48% | 10.59 | 10.79 | 134434 | 14341 | 1.03% |
| 2025-11-14 | 10.94 | 10.78 | -0.16 | -1.46% | 10.77 | 10.94 | 127661 | 13830 | 0.98% |
| 2025-11-13 | 10.95 | 10.94 | 0.01 | 0.09% | 10.87 | 10.99 | 131614 | 14372 | 1.01% |
| 2025-11-12 | 11.10 | 10.93 | -0.15 | -1.35% | 10.88 | 11.15 | 128091 | 14080 | 0.98% |
| 2025-11-11 | 11.26 | 11.08 | -0.17 | -1.51% | 11.03 | 11.31 | 161457 | 17978 | 1.24% |
| 2025-11-10 | 11.60 | 11.25 | -0.33 | -2.85% | 11.18 | 11.60 | 239063 | 27141 | 1.83% |
| 2025-11-07 | 12.07 | 11.58 | -0.57 | -4.69% | 11.52 | 12.29 | 331285 | 38938 | 2.54% |
| 2025-11-06 | 11.78 | 12.15 | 0.36 | 3.05% | 11.65 | 12.30 | 263608 | 32033 | 2.02% |
| 2025-11-05 | 11.42 | 11.79 | 0.30 | 2.61% | 11.32 | 11.82 | 251234 | 29387 | 1.92% |
| 2025-11-04 | 11.42 | 11.49 | 0.06 | 0.52% | 11.27 | 11.57 | 194654 | 22260 | 1.49% |
| 2025-11-03 | 11.28 | 11.43 | 0.13 | 1.15% | 11.16 | 11.52 | 205961 | 23513 | 1.58% |
| 2025-10-31 | 11.00 | 11.30 | 0.18 | 1.62% | 10.99 | 11.40 | 266701 | 30076 | 2.04% |
| 2025-10-30 | 10.57 | 11.12 | 0.54 | 5.10% | 10.55 | 11.20 | 384274 | 42253 | 2.94% |
| 2025-10-29 | 10.49 | 10.58 | 0.07 | 0.67% | 10.43 | 10.59 | 110368 | 11603 | 0.84% |
| 2025-10-28 | 10.57 | 10.51 | -0.11 | -1.04% | 10.46 | 10.63 | 139820 | 14730 | 1.07% |
| 2025-10-27 | 10.48 | 10.62 | 0.20 | 1.92% | 10.38 | 10.77 | 263786 | 27937 | 2.02% |
| 2025-10-24 | 10.50 | 10.42 | 0.25 | 2.46% | 10.25 | 10.75 | 345537 | 36126 | 2.64% |
| 2025-10-23 | 10.16 | 10.17 | -0.02 | -0.20% | 10.09 | 10.21 | 79781 | 8104 | 0.61% |
| 2025-10-22 | 10.30 | 10.19 | -0.11 | -1.07% | 10.15 | 10.37 | 88905 | 9090 | 0.68% |
| 2025-10-21 | 10.11 | 10.30 | 0.22 | 2.18% | 10.08 | 10.38 | 120408 | 12378 | 0.92% |
| 2025-10-20 | 10.08 | 10.08 | 0.06 | 0.60% | 10.00 | 10.16 | 105625 | 10638 | 0.81% |
| 2025-10-17 | 10.26 | 10.02 | -0.25 | -2.43% | 10.02 | 10.34 | 112494 | 11413 | 0.86% |
| 2025-10-16 | 10.43 | 10.27 | -0.16 | -1.53% | 10.18 | 10.50 | 182071 | 18748 | 1.39% |
| 2025-10-15 | 10.53 | 10.43 | -0.16 | -1.51% | 10.36 | 10.60 | 158759 | 16619 | 1.21% |
| 2025-10-14 | 10.25 | 10.59 | 0.30 | 2.92% | 10.25 | 10.76 | 290435 | 30671 | 2.22% |
| 2025-10-13 | 10.16 | 10.29 | -0.14 | -1.34% | 10.05 | 10.32 | 188644 | 19171 | 1.44% |
| 2025-10-10 | 10.30 | 10.43 | 0.08 | 0.77% | 10.27 | 10.50 | 140243 | 14606 | 1.07% |
| 2025-10-09 | 10.50 | 10.35 | -0.15 | -1.43% | 10.12 | 10.50 | 175192 | 18043 | 1.34% |
| 2025-09-30 | 10.32 | 10.50 | 0.08 | 0.77% | 10.25 | 10.55 | 253407 | 26380 | 1.94% |
| 2025-09-29 | 10.35 | 10.42 | 0.10 | 0.97% | 10.13 | 10.43 | 270256 | 27744 | 2.07% |
| 2025-09-26 | 9.81 | 10.32 | 0.51 | 5.20% | 9.77 | 10.45 | 380128 | 38826 | 2.91% |
| 2025-09-25 | 9.85 | 9.81 | -0.04 | -0.41% | 9.75 | 9.86 | 76071 | 7457 | 0.58% |
| 2025-09-24 | 9.70 | 9.85 | 0.14 | 1.44% | 9.67 | 9.88 | 102543 | 10051 | 0.78% |
| 2025-09-23 | 9.68 | 9.71 | 0.01 | 0.10% | 9.59 | 9.74 | 107062 | 10354 | 0.82% |
| 2025-09-22 | 9.80 | 9.70 | -0.09 | -0.92% | 9.61 | 9.80 | 84962 | 8219 | 0.65% |
| 2025-09-19 | 9.69 | 9.79 | 0.07 | 0.72% | 9.68 | 9.80 | 70194 | 6836 | 0.54% |
| 2025-09-18 | 10.08 | 9.72 | -0.36 | -3.57% | 9.67 | 10.08 | 188521 | 18572 | 1.44% |
| 2025-09-17 | 9.91 | 10.08 | 0.18 | 1.82% | 9.86 | 10.13 | 153241 | 15380 | 1.17% |
| 2025-09-16 | 9.87 | 9.90 | 0.03 | 0.30% | 9.82 | 9.95 | 92984 | 9197 | 0.71% |
| 2025-09-15 | 9.96 | 9.87 | -0.08 | -0.80% | 9.81 | 9.97 | 117135 | 11557 | 0.90% |
| 2025-09-12 | 10.12 | 9.95 | -0.17 | -1.68% | 9.91 | 10.15 | 164529 | 16493 | 1.26% |
| 2025-09-11 | 10.10 | 10.12 | 0.04 | 0.40% | 9.93 | 10.13 | 141599 | 14198 | 1.08% |
| 2025-09-10 | 10.10 | 10.08 | -0.02 | -0.20% | 10.06 | 10.20 | 98713 | 9980 | 0.76% |
| 2025-09-09 | 10.19 | 10.10 | -0.09 | -0.88% | 10.07 | 10.24 | 104754 | 10629 | 0.80% |
| 2025-09-08 | 10.22 | 10.19 | 0.00 | 0.00% | 10.07 | 10.23 | 165404 | 16784 | 1.27% |