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 | 10.80 | 10.72 | -0.09 | -0.83% | 10.70 | 10.88 | 447561 | 48247 | 0.60% |
| 2025-12-15 | 10.55 | 10.81 | 0.22 | 2.08% | 10.51 | 10.94 | 973357 | 105234 | 1.30% |
| 2025-12-12 | 10.60 | 10.59 | -0.01 | -0.09% | 10.51 | 10.67 | 606620 | 64129 | 0.81% |
| 2025-12-11 | 10.80 | 10.60 | -0.23 | -2.12% | 10.56 | 10.83 | 457012 | 48775 | 0.61% |
| 2025-12-10 | 10.70 | 10.83 | 0.08 | 0.74% | 10.61 | 10.87 | 633324 | 67968 | 0.85% |
| 2025-12-09 | 10.78 | 10.75 | -0.06 | -0.56% | 10.67 | 10.79 | 614739 | 65972 | 0.82% |
| 2025-12-08 | 10.72 | 10.81 | 0.28 | 2.66% | 10.62 | 11.04 | 1618038 | 176047 | 2.17% |
| 2025-12-05 | 10.26 | 10.53 | 0.29 | 2.83% | 10.22 | 10.59 | 969457 | 101115 | 1.30% |
| 2025-12-04 | 10.21 | 10.24 | 0.04 | 0.39% | 10.14 | 10.29 | 357096 | 36513 | 0.48% |
| 2025-12-03 | 10.28 | 10.20 | -0.08 | -0.78% | 10.18 | 10.34 | 354747 | 36347 | 0.47% |
| 2025-12-02 | 10.45 | 10.28 | -0.17 | -1.63% | 10.26 | 10.46 | 386286 | 39895 | 0.52% |
| 2025-12-01 | 10.38 | 10.45 | 0.04 | 0.38% | 10.36 | 10.49 | 410422 | 42848 | 0.55% |
| 2025-11-28 | 10.29 | 10.41 | 0.10 | 0.97% | 10.24 | 10.42 | 419402 | 43338 | 0.56% |
| 2025-11-27 | 10.34 | 10.31 | -0.03 | -0.29% | 10.30 | 10.42 | 354324 | 36703 | 0.47% |
| 2025-11-26 | 10.40 | 10.34 | -0.06 | -0.58% | 10.33 | 10.42 | 354057 | 36740 | 0.47% |
| 2025-11-25 | 10.46 | 10.40 | -0.04 | -0.38% | 10.38 | 10.49 | 518756 | 54095 | 0.69% |
| 2025-11-24 | 10.44 | 10.44 | 0.04 | 0.38% | 10.35 | 10.50 | 457945 | 47771 | 0.61% |
| 2025-11-21 | 10.65 | 10.40 | -0.35 | -3.26% | 10.40 | 10.82 | 936729 | 99256 | 1.25% |
| 2025-11-20 | 10.87 | 10.75 | 0.12 | 1.13% | 10.73 | 11.13 | 1748233 | 191435 | 2.34% |
| 2025-11-19 | 10.56 | 10.63 | 0.07 | 0.66% | 10.55 | 10.75 | 533074 | 56797 | 0.71% |
| 2025-11-18 | 10.59 | 10.56 | -0.04 | -0.38% | 10.54 | 10.66 | 425232 | 45087 | 0.57% |
| 2025-11-17 | 10.66 | 10.60 | -0.08 | -0.75% | 10.58 | 10.70 | 477583 | 50703 | 0.64% |
| 2025-11-14 | 10.73 | 10.68 | -0.11 | -1.02% | 10.67 | 10.80 | 412565 | 44269 | 0.55% |
| 2025-11-13 | 10.63 | 10.79 | 0.13 | 1.22% | 10.63 | 10.81 | 563306 | 60440 | 0.75% |
| 2025-11-12 | 10.73 | 10.66 | -0.09 | -0.84% | 10.61 | 10.77 | 521272 | 55698 | 0.70% |
| 2025-11-11 | 10.87 | 10.75 | -0.12 | -1.10% | 10.73 | 10.95 | 649876 | 70210 | 0.87% |
| 2025-11-10 | 10.72 | 10.87 | 0.13 | 1.21% | 10.67 | 10.93 | 652562 | 70471 | 0.87% |
| 2025-11-07 | 10.81 | 10.74 | -0.11 | -1.01% | 10.71 | 10.83 | 529200 | 56951 | 0.71% |
| 2025-11-06 | 10.74 | 10.85 | 0.14 | 1.31% | 10.73 | 10.89 | 684086 | 73998 | 0.92% |
| 2025-11-05 | 10.69 | 10.71 | -0.06 | -0.56% | 10.68 | 10.78 | 447609 | 47990 | 0.60% |
| 2025-11-04 | 10.85 | 10.77 | -0.13 | -1.19% | 10.72 | 10.88 | 641060 | 69086 | 0.86% |
| 2025-11-03 | 10.89 | 10.90 | 0.01 | 0.09% | 10.77 | 10.94 | 678799 | 73534 | 0.91% |
| 2025-10-31 | 11.22 | 10.89 | -0.46 | -4.05% | 10.89 | 11.24 | 1876452 | 205919 | 2.51% |
| 2025-10-30 | 11.60 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 1198178 | 137349 | 1.60% |
| 2025-10-29 | 11.22 | 11.65 | 0.41 | 3.65% | 11.22 | 11.74 | 1530462 | 176634 | 2.05% |
| 2025-10-28 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.32 | 729454 | 81903 | 0.98% |
| 2025-10-27 | 11.36 | 11.40 | 0.14 | 1.24% | 11.30 | 11.55 | 1216532 | 138724 | 1.63% |
| 2025-10-24 | 11.16 | 11.26 | 0.10 | 0.90% | 11.12 | 11.32 | 838521 | 94085 | 1.12% |
| 2025-10-23 | 11.09 | 11.16 | 0.03 | 0.27% | 10.89 | 11.18 | 697411 | 76932 | 0.93% |
| 2025-10-22 | 11.16 | 11.13 | -0.07 | -0.63% | 11.04 | 11.17 | 586687 | 65159 | 0.79% |
| 2025-10-21 | 11.15 | 11.20 | 0.04 | 0.36% | 11.15 | 11.39 | 1062416 | 119337 | 1.42% |
| 2025-10-20 | 11.47 | 11.16 | -0.19 | -1.67% | 11.10 | 11.52 | 1174382 | 131972 | 1.57% |
| 2025-10-17 | 11.55 | 11.35 | -0.20 | -1.73% | 11.32 | 11.74 | 1367152 | 157372 | 1.83% |
| 2025-10-16 | 11.44 | 11.55 | 0.02 | 0.17% | 11.40 | 11.74 | 1267741 | 146610 | 1.70% |
| 2025-10-15 | 11.45 | 11.53 | 0.15 | 1.32% | 11.20 | 11.57 | 1323545 | 150935 | 1.77% |
| 2025-10-14 | 11.41 | 11.38 | -0.01 | -0.09% | 11.31 | 11.72 | 1444295 | 166333 | 1.93% |
| 2025-10-13 | 11.24 | 11.39 | -0.21 | -1.81% | 11.21 | 11.51 | 1242990 | 140842 | 1.66% |
| 2025-10-10 | 11.29 | 11.60 | 0.19 | 1.67% | 11.28 | 11.79 | 1686240 | 195399 | 2.26% |
| 2025-10-09 | 11.39 | 11.41 | -0.03 | -0.26% | 11.11 | 11.47 | 1294973 | 146426 | 1.73% |
| 2025-09-30 | 11.39 | 11.44 | -0.02 | -0.17% | 11.25 | 11.58 | 1804328 | 205810 | 2.42% |
| 2025-09-29 | 10.70 | 11.46 | 0.74 | 6.90% | 10.66 | 11.76 | 3400792 | 383248 | 4.55% |
| 2025-09-26 | 10.63 | 10.72 | 0.05 | 0.47% | 10.60 | 10.88 | 1114043 | 119953 | 1.49% |
| 2025-09-25 | 10.58 | 10.67 | 0.07 | 0.66% | 10.53 | 10.78 | 1108704 | 118320 | 1.48% |
| 2025-09-24 | 10.50 | 10.60 | 0.03 | 0.28% | 10.43 | 10.65 | 1145552 | 120789 | 1.53% |
| 2025-09-23 | 10.45 | 10.57 | 0.05 | 0.48% | 10.29 | 10.58 | 1142305 | 119431 | 1.53% |
| 2025-09-22 | 10.45 | 10.52 | 0.08 | 0.77% | 10.40 | 10.53 | 690154 | 72275 | 0.92% |
| 2025-09-19 | 10.42 | 10.44 | 0.00 | 0.00% | 10.39 | 10.55 | 808724 | 84657 | 1.08% |
| 2025-09-18 | 10.64 | 10.44 | -0.20 | -1.88% | 10.32 | 10.66 | 1520642 | 160178 | 2.04% |
| 2025-09-17 | 10.61 | 10.64 | 0.04 | 0.38% | 10.57 | 10.72 | 2081766 | 221128 | 2.79% |
| 2025-09-16 | 10.77 | 10.60 | -0.18 | -1.67% | 10.56 | 10.84 | 2195847 | 234111 | 2.94% |
| 2025-09-15 | 10.93 | 10.78 | -0.12 | -1.10% | 10.70 | 10.96 | 1160248 | 125581 | 1.55% |
| 2025-09-12 | 11.13 | 10.90 | -0.22 | -1.98% | 10.88 | 11.20 | 1390678 | 153157 | 1.86% |
| 2025-09-11 | 10.86 | 11.12 | 0.26 | 2.39% | 10.77 | 11.18 | 1345608 | 147854 | 1.80% |
| 2025-09-10 | 10.98 | 10.86 | -0.13 | -1.18% | 10.80 | 11.02 | 962049 | 104846 | 1.29% |
| 2025-09-09 | 10.84 | 10.99 | 0.18 | 1.67% | 10.80 | 11.21 | 1280443 | 140722 | 1.71% |
| 2025-09-08 | 10.93 | 10.81 | -0.11 | -1.01% | 10.78 | 11.00 | 969469 | 105232 | 1.30% |