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 | 10.58 | 10.37 | -0.17 | -1.61% | 10.35 | 10.67 | 43058 | 4497 | 1.09% |
| 2025-12-15 | 10.50 | 10.54 | 0.04 | 0.38% | 10.39 | 10.68 | 41223 | 4347 | 1.04% |
| 2025-12-12 | 10.60 | 10.50 | -0.17 | -1.59% | 10.45 | 10.80 | 53390 | 5655 | 1.35% |
| 2025-12-11 | 10.93 | 10.67 | -0.33 | -3.00% | 10.66 | 11.00 | 55309 | 5974 | 1.40% |
| 2025-12-10 | 10.83 | 11.00 | 0.10 | 0.92% | 10.83 | 11.02 | 49042 | 5362 | 1.24% |
| 2025-12-09 | 10.96 | 10.90 | -0.03 | -0.27% | 10.85 | 11.04 | 40887 | 4477 | 1.03% |
| 2025-12-08 | 10.91 | 10.93 | -0.02 | -0.18% | 10.91 | 11.04 | 43100 | 4725 | 1.09% |
| 2025-12-05 | 10.76 | 10.95 | 0.17 | 1.58% | 10.69 | 10.97 | 36037 | 3917 | 0.91% |
| 2025-12-04 | 10.93 | 10.78 | -0.18 | -1.64% | 10.74 | 10.97 | 41028 | 4442 | 1.04% |
| 2025-12-03 | 11.21 | 10.96 | -0.23 | -2.06% | 10.90 | 11.22 | 60393 | 6634 | 1.52% |
| 2025-12-02 | 11.27 | 11.19 | -0.04 | -0.36% | 11.09 | 11.27 | 35720 | 3985 | 0.90% |
| 2025-12-01 | 11.30 | 11.23 | -0.07 | -0.62% | 11.21 | 11.36 | 53408 | 6019 | 1.35% |
| 2025-11-28 | 11.32 | 11.30 | -0.05 | -0.44% | 11.23 | 11.37 | 59146 | 6672 | 1.49% |
| 2025-11-27 | 11.43 | 11.35 | -0.09 | -0.79% | 11.32 | 11.66 | 75604 | 8662 | 1.91% |
| 2025-11-26 | 11.45 | 11.44 | -0.06 | -0.52% | 11.35 | 11.57 | 54987 | 6284 | 1.39% |
| 2025-11-25 | 11.25 | 11.50 | 0.31 | 2.77% | 11.16 | 11.62 | 101020 | 11587 | 2.55% |
| 2025-11-24 | 11.05 | 11.19 | 0.13 | 1.18% | 11.05 | 11.28 | 51826 | 5801 | 1.31% |
| 2025-11-21 | 11.20 | 11.06 | -0.11 | -0.98% | 11.02 | 11.37 | 92163 | 10323 | 2.33% |
| 2025-11-20 | 11.12 | 11.17 | 0.02 | 0.18% | 11.12 | 11.48 | 81117 | 9171 | 2.05% |
| 2025-11-19 | 11.28 | 11.15 | -0.15 | -1.33% | 11.08 | 11.30 | 44759 | 4989 | 1.13% |
| 2025-11-18 | 11.38 | 11.30 | -0.07 | -0.62% | 11.20 | 11.38 | 45428 | 5114 | 1.15% |
| 2025-11-17 | 11.37 | 11.37 | -0.07 | -0.61% | 11.32 | 11.45 | 37793 | 4299 | 0.95% |
| 2025-11-14 | 11.38 | 11.44 | 0.03 | 0.26% | 11.34 | 11.55 | 59991 | 6886 | 1.51% |
| 2025-11-13 | 11.35 | 11.41 | 0.10 | 0.88% | 11.18 | 11.41 | 53767 | 6077 | 1.36% |
| 2025-11-12 | 11.44 | 11.31 | -0.12 | -1.05% | 11.23 | 11.44 | 57476 | 6510 | 1.45% |
| 2025-11-11 | 11.46 | 11.43 | 0.00 | 0.00% | 11.38 | 11.48 | 43897 | 5019 | 1.11% |
| 2025-11-10 | 11.42 | 11.43 | -0.02 | -0.17% | 11.34 | 11.49 | 55853 | 6377 | 1.41% |
| 2025-11-07 | 11.61 | 11.45 | -0.18 | -1.55% | 11.45 | 11.64 | 70060 | 8060 | 1.77% |
| 2025-11-06 | 11.64 | 11.63 | -0.10 | -0.85% | 11.51 | 11.80 | 63706 | 7383 | 1.61% |
| 2025-11-05 | 11.53 | 11.73 | 0.09 | 0.77% | 11.51 | 11.76 | 73061 | 8543 | 1.84% |
| 2025-11-04 | 11.70 | 11.64 | -0.05 | -0.43% | 11.49 | 11.71 | 71063 | 8234 | 1.79% |
| 2025-11-03 | 11.54 | 11.69 | 0.06 | 0.52% | 11.52 | 11.69 | 70566 | 8205 | 1.78% |
| 2025-10-31 | 11.57 | 11.63 | 0.06 | 0.52% | 11.48 | 11.77 | 84016 | 9782 | 2.12% |
| 2025-10-30 | 11.72 | 11.57 | -0.15 | -1.28% | 11.54 | 11.75 | 79279 | 9213 | 2.00% |
| 2025-10-29 | 11.67 | 11.72 | -0.02 | -0.17% | 11.51 | 11.95 | 107932 | 12620 | 2.72% |
| 2025-10-28 | 11.78 | 11.74 | -0.04 | -0.34% | 11.66 | 11.95 | 99477 | 11758 | 2.51% |
| 2025-10-27 | 11.90 | 11.78 | -0.08 | -0.67% | 11.63 | 11.96 | 145545 | 17144 | 3.67% |
| 2025-10-24 | 12.30 | 11.86 | -0.62 | -4.97% | 11.81 | 12.36 | 252529 | 30329 | 6.37% |
| 2025-10-23 | 11.88 | 12.48 | 0.65 | 5.49% | 11.88 | 12.89 | 351158 | 43610 | 8.86% |
| 2025-10-22 | 11.39 | 11.83 | 0.44 | 3.86% | 11.30 | 12.31 | 270932 | 32073 | 6.84% |
| 2025-10-21 | 11.10 | 11.39 | 0.29 | 2.61% | 11.05 | 11.43 | 129564 | 14632 | 3.27% |
| 2025-10-20 | 11.05 | 11.10 | 0.16 | 1.46% | 11.00 | 11.14 | 50516 | 5589 | 1.28% |
| 2025-10-17 | 11.13 | 10.94 | -0.15 | -1.35% | 10.90 | 11.13 | 64870 | 7143 | 1.64% |
| 2025-10-16 | 11.15 | 11.09 | -0.17 | -1.51% | 11.07 | 11.30 | 75494 | 8413 | 1.91% |
| 2025-10-15 | 10.95 | 11.26 | 0.32 | 2.93% | 10.95 | 11.50 | 128509 | 14447 | 3.24% |
| 2025-10-14 | 10.98 | 10.94 | -0.03 | -0.27% | 10.93 | 11.19 | 84455 | 9336 | 2.13% |
| 2025-10-13 | 10.66 | 10.97 | -0.13 | -1.17% | 10.56 | 10.99 | 82752 | 8956 | 2.09% |
| 2025-10-10 | 10.92 | 11.10 | 0.12 | 1.09% | 10.92 | 11.17 | 97256 | 10794 | 2.46% |
| 2025-10-09 | 11.10 | 10.98 | -0.10 | -0.90% | 10.83 | 11.10 | 85020 | 9301 | 2.15% |
| 2025-09-30 | 11.11 | 11.08 | 0.00 | 0.00% | 11.05 | 11.16 | 77626 | 8619 | 1.96% |
| 2025-09-29 | 11.12 | 11.08 | -0.04 | -0.36% | 10.74 | 11.17 | 109700 | 12066 | 2.77% |
| 2025-09-26 | 11.08 | 11.12 | -0.01 | -0.09% | 11.03 | 11.35 | 114852 | 12854 | 2.90% |
| 2025-09-25 | 11.27 | 11.13 | -0.18 | -1.59% | 11.08 | 11.38 | 138643 | 15516 | 3.50% |
| 2025-09-24 | 11.10 | 11.31 | -0.03 | -0.26% | 11.10 | 11.41 | 150093 | 16932 | 3.79% |
| 2025-09-23 | 12.47 | 11.34 | -1.25 | -9.93% | 11.33 | 12.47 | 353236 | 40761 | 8.92% |
| 2025-09-22 | 12.92 | 12.59 | -0.34 | -2.63% | 12.45 | 13.06 | 228406 | 28782 | 5.77% |
| 2025-09-19 | 12.85 | 12.93 | -0.26 | -1.97% | 12.81 | 13.46 | 425418 | 55637 | 10.74% |
| 2025-09-18 | 12.38 | 13.19 | 0.84 | 6.80% | 12.36 | 13.59 | 594156 | 79192 | 15.00% |
| 2025-09-17 | 12.55 | 12.35 | -0.22 | -1.75% | 12.32 | 12.65 | 153408 | 19079 | 3.87% |
| 2025-09-16 | 12.30 | 12.57 | 0.37 | 3.03% | 12.26 | 12.67 | 261997 | 32848 | 6.61% |
| 2025-09-15 | 12.28 | 12.20 | -0.06 | -0.49% | 12.13 | 12.44 | 92248 | 11283 | 2.33% |
| 2025-09-12 | 12.16 | 12.26 | 0.07 | 0.57% | 12.13 | 12.65 | 175894 | 21800 | 4.44% |
| 2025-09-11 | 12.00 | 12.19 | 0.10 | 0.83% | 11.91 | 12.20 | 94093 | 11335 | 2.38% |
| 2025-09-10 | 12.04 | 12.09 | 0.09 | 0.75% | 11.95 | 12.29 | 97157 | 11810 | 2.45% |
| 2025-09-09 | 12.28 | 12.00 | -0.35 | -2.83% | 11.97 | 12.33 | 124602 | 15105 | 3.15% |
| 2025-09-08 | 12.33 | 12.35 | -0.13 | -1.04% | 12.10 | 12.45 | 153359 | 18795 | 3.87% |