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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.20 | 11.37 | 0.21 | 1.88% | 10.98 | 11.37 | 168956 | 18861 | 0.71% |
| 2025-12-16 | 11.95 | 11.16 | -0.65 | -5.50% | 11.13 | 12.09 | 276104 | 31467 | 1.15% |
| 2025-12-15 | 11.47 | 11.81 | 0.34 | 2.96% | 11.41 | 12.04 | 227620 | 26891 | 0.95% |
| 2025-12-12 | 11.45 | 11.47 | 0.06 | 0.53% | 11.32 | 11.63 | 181046 | 20824 | 0.76% |
| 2025-12-11 | 11.44 | 11.41 | -0.02 | -0.17% | 11.27 | 11.77 | 249545 | 28649 | 1.04% |
| 2025-12-10 | 11.41 | 11.43 | -0.01 | -0.09% | 11.23 | 11.50 | 118728 | 13488 | 0.50% |
| 2025-12-09 | 11.61 | 11.44 | -0.19 | -1.63% | 11.42 | 11.66 | 93839 | 10777 | 0.39% |
| 2025-12-08 | 11.46 | 11.63 | 0.22 | 1.93% | 11.41 | 11.77 | 150484 | 17527 | 0.63% |
| 2025-12-05 | 11.34 | 11.41 | 0.13 | 1.15% | 11.17 | 11.46 | 102709 | 11649 | 0.43% |
| 2025-12-04 | 11.25 | 11.28 | 0.04 | 0.36% | 11.00 | 11.33 | 112363 | 12607 | 0.47% |
| 2025-12-03 | 11.49 | 11.24 | -0.21 | -1.83% | 11.20 | 11.54 | 123913 | 14044 | 0.52% |
| 2025-12-02 | 11.73 | 11.45 | -0.28 | -2.39% | 11.40 | 11.73 | 143785 | 16533 | 0.60% |
| 2025-12-01 | 11.83 | 11.73 | -0.07 | -0.59% | 11.68 | 11.88 | 139971 | 16497 | 0.58% |
| 2025-11-28 | 11.76 | 11.80 | 0.05 | 0.43% | 11.58 | 11.84 | 100103 | 11748 | 0.42% |
| 2025-11-27 | 11.93 | 11.75 | -0.11 | -0.93% | 11.68 | 12.05 | 184811 | 21929 | 0.77% |
| 2025-11-26 | 11.75 | 11.86 | 0.11 | 0.94% | 11.72 | 11.95 | 165756 | 19596 | 0.69% |
| 2025-11-25 | 11.62 | 11.75 | 0.19 | 1.64% | 11.57 | 11.98 | 177778 | 21028 | 0.74% |
| 2025-11-24 | 11.76 | 11.56 | -0.10 | -0.86% | 11.53 | 12.03 | 212913 | 25047 | 0.89% |
| 2025-11-21 | 12.14 | 11.66 | -0.64 | -5.20% | 11.62 | 12.24 | 278747 | 32951 | 1.16% |
| 2025-11-20 | 12.62 | 12.30 | -0.34 | -2.69% | 12.20 | 12.68 | 243421 | 30169 | 1.02% |
| 2025-11-19 | 13.25 | 12.64 | -0.57 | -4.31% | 12.58 | 13.37 | 342346 | 43940 | 1.43% |
| 2025-11-18 | 13.23 | 13.21 | -0.12 | -0.90% | 13.08 | 13.70 | 290956 | 38654 | 1.22% |
| 2025-11-17 | 13.43 | 13.33 | -0.12 | -0.89% | 13.16 | 13.72 | 398141 | 53281 | 1.66% |
| 2025-11-14 | 13.15 | 13.45 | 0.16 | 1.20% | 13.10 | 14.19 | 724204 | 99691 | 3.03% |
| 2025-11-13 | 12.20 | 13.29 | 1.02 | 8.31% | 12.17 | 13.50 | 791532 | 103581 | 3.31% |
| 2025-11-12 | 12.50 | 12.27 | -0.29 | -2.31% | 12.11 | 12.58 | 236561 | 29107 | 0.99% |
| 2025-11-11 | 12.00 | 12.56 | 0.59 | 4.93% | 11.99 | 13.07 | 490660 | 62128 | 2.05% |
| 2025-11-10 | 11.72 | 11.97 | 0.21 | 1.79% | 11.72 | 12.08 | 193008 | 23011 | 0.81% |
| 2025-11-07 | 11.80 | 11.76 | -0.08 | -0.68% | 11.61 | 11.84 | 166630 | 19529 | 0.70% |
| 2025-11-06 | 11.74 | 11.84 | 0.10 | 0.85% | 11.68 | 11.97 | 179936 | 21340 | 0.75% |
| 2025-11-05 | 11.69 | 11.74 | 0.00 | 0.00% | 11.55 | 11.97 | 203368 | 23975 | 0.85% |
| 2025-11-04 | 11.68 | 11.74 | 0.07 | 0.60% | 11.55 | 12.15 | 260341 | 30791 | 1.09% |
| 2025-11-03 | 11.37 | 11.67 | 0.37 | 3.27% | 11.26 | 11.83 | 296658 | 34282 | 1.24% |
| 2025-10-31 | 11.22 | 11.30 | 0.01 | 0.09% | 11.21 | 11.47 | 183474 | 20864 | 0.77% |
| 2025-10-30 | 11.70 | 11.29 | -0.47 | -4.00% | 11.25 | 11.75 | 370604 | 42297 | 1.55% |
| 2025-10-29 | 11.91 | 11.76 | 0.47 | 4.16% | 11.71 | 12.25 | 617970 | 73913 | 2.58% |
| 2025-10-28 | 11.50 | 11.29 | -0.15 | -1.31% | 11.21 | 11.50 | 168371 | 19045 | 0.70% |
| 2025-10-27 | 11.44 | 11.44 | 0.00 | 0.00% | 11.36 | 11.64 | 226297 | 25920 | 0.95% |
| 2025-10-24 | 11.33 | 11.44 | 0.11 | 0.97% | 11.30 | 11.50 | 199212 | 22662 | 0.83% |
| 2025-10-23 | 11.56 | 11.33 | -0.19 | -1.65% | 11.17 | 11.60 | 194273 | 21943 | 0.81% |
| 2025-10-22 | 11.64 | 11.52 | -0.23 | -1.96% | 11.47 | 11.73 | 190789 | 22056 | 0.80% |
| 2025-10-21 | 11.81 | 11.75 | -0.13 | -1.09% | 11.58 | 11.93 | 284526 | 33372 | 1.19% |
| 2025-10-20 | 11.73 | 11.88 | 0.47 | 4.12% | 11.51 | 12.45 | 447355 | 53306 | 1.87% |
| 2025-10-17 | 11.89 | 11.41 | -0.54 | -4.52% | 11.36 | 12.06 | 366920 | 42614 | 1.53% |
| 2025-10-16 | 12.21 | 11.95 | -0.31 | -2.53% | 11.80 | 12.36 | 392026 | 47214 | 1.64% |
| 2025-10-15 | 12.63 | 12.26 | -0.20 | -1.61% | 12.11 | 13.00 | 463937 | 57824 | 1.94% |
| 2025-10-14 | 12.35 | 12.46 | 0.34 | 2.81% | 12.12 | 13.23 | 564742 | 71445 | 2.36% |
| 2025-10-13 | 11.38 | 12.12 | 0.30 | 2.54% | 11.33 | 12.32 | 465346 | 55402 | 1.94% |
| 2025-10-10 | 11.72 | 11.82 | -0.12 | -1.01% | 11.54 | 12.11 | 434698 | 51039 | 1.82% |
| 2025-10-09 | 11.70 | 11.94 | 0.44 | 3.83% | 11.53 | 12.34 | 466919 | 55827 | 1.95% |
| 2025-09-30 | 11.38 | 11.50 | 0.12 | 1.05% | 11.11 | 11.66 | 415529 | 47327 | 1.74% |
| 2025-09-29 | 11.30 | 11.38 | 0.35 | 3.17% | 11.07 | 11.55 | 484578 | 55002 | 2.02% |
| 2025-09-26 | 10.89 | 11.03 | 0.03 | 0.27% | 10.76 | 11.35 | 524765 | 58360 | 2.19% |
| 2025-09-25 | 11.00 | 11.00 | 0.34 | 3.19% | 10.54 | 11.69 | 821411 | 90472 | 3.43% |
| 2025-09-24 | 9.71 | 10.66 | 0.97 | 10.01% | 9.71 | 10.66 | 527351 | 54867 | 2.20% |
| 2025-09-23 | 9.50 | 9.69 | 0.21 | 2.22% | 9.22 | 9.74 | 294022 | 28086 | 1.23% |
| 2025-09-22 | 9.50 | 9.48 | -0.11 | -1.15% | 9.36 | 9.57 | 174969 | 16544 | 0.73% |
| 2025-09-19 | 9.25 | 9.59 | 0.36 | 3.90% | 9.13 | 9.67 | 306111 | 28921 | 1.28% |
| 2025-09-18 | 9.41 | 9.23 | -0.18 | -1.91% | 9.17 | 9.43 | 138552 | 12890 | 0.58% |
| 2025-09-17 | 9.31 | 9.41 | 0.08 | 0.86% | 9.23 | 9.43 | 107319 | 10036 | 0.45% |
| 2025-09-16 | 9.31 | 9.33 | 0.02 | 0.21% | 9.27 | 9.40 | 84036 | 7835 | 0.35% |
| 2025-09-15 | 9.40 | 9.31 | -0.09 | -0.96% | 9.18 | 9.41 | 121718 | 11279 | 0.51% |
| 2025-09-12 | 9.27 | 9.40 | 0.11 | 1.18% | 9.26 | 9.46 | 146634 | 13732 | 0.61% |
| 2025-09-11 | 9.26 | 9.29 | 0.03 | 0.32% | 9.17 | 9.30 | 89159 | 8235 | 0.37% |
| 2025-09-10 | 9.32 | 9.26 | -0.06 | -0.64% | 9.20 | 9.32 | 66082 | 6107 | 0.28% |
| 2025-09-09 | 9.25 | 9.32 | 0.07 | 0.76% | 9.20 | 9.34 | 90371 | 8392 | 0.38% |
| 2025-09-08 | 9.20 | 9.25 | 0.08 | 0.87% | 9.15 | 9.27 | 72285 | 6664 | 0.30% |