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 | 11.24 | 11.22 | -0.07 | -0.62% | 11.16 | 11.32 | 95584 | 10718 | 0.53% |
| 2025-12-15 | 11.37 | 11.29 | -0.14 | -1.22% | 11.24 | 11.46 | 150569 | 17029 | 0.84% |
| 2025-12-12 | 11.34 | 11.43 | 0.10 | 0.88% | 11.20 | 11.43 | 224196 | 25396 | 1.25% |
| 2025-12-11 | 11.23 | 11.33 | 0.11 | 0.98% | 11.23 | 11.41 | 240547 | 27277 | 1.34% |
| 2025-12-10 | 11.14 | 11.22 | 0.00 | 0.00% | 11.10 | 11.38 | 235884 | 26523 | 1.31% |
| 2025-12-09 | 11.17 | 11.22 | 0.02 | 0.18% | 10.99 | 11.29 | 183955 | 20460 | 1.02% |
| 2025-12-08 | 11.22 | 11.20 | 0.07 | 0.63% | 11.15 | 11.33 | 140067 | 15704 | 0.78% |
| 2025-12-05 | 11.05 | 11.13 | 0.08 | 0.72% | 11.01 | 11.14 | 125364 | 13888 | 0.70% |
| 2025-12-04 | 11.14 | 11.05 | -0.07 | -0.63% | 11.01 | 11.14 | 73502 | 8123 | 0.41% |
| 2025-12-03 | 11.17 | 11.12 | -0.05 | -0.45% | 11.02 | 11.18 | 117631 | 13054 | 0.65% |
| 2025-12-02 | 11.23 | 11.17 | -0.08 | -0.71% | 11.11 | 11.24 | 101662 | 11359 | 0.57% |
| 2025-12-01 | 11.11 | 11.25 | 0.14 | 1.26% | 11.08 | 11.27 | 190886 | 21331 | 1.06% |
| 2025-11-28 | 11.04 | 11.11 | 0.11 | 1.00% | 10.91 | 11.12 | 142795 | 15734 | 0.80% |
| 2025-11-27 | 11.18 | 11.00 | -0.17 | -1.52% | 10.99 | 11.19 | 152937 | 16902 | 0.85% |
| 2025-11-26 | 11.40 | 11.17 | -0.24 | -2.10% | 11.15 | 11.46 | 157677 | 17727 | 0.88% |
| 2025-11-25 | 11.58 | 11.41 | -0.18 | -1.55% | 11.40 | 11.60 | 136991 | 15741 | 0.76% |
| 2025-11-24 | 11.44 | 11.59 | 0.18 | 1.58% | 11.33 | 11.66 | 124983 | 14400 | 0.70% |
| 2025-11-21 | 11.64 | 11.41 | -0.38 | -3.22% | 11.39 | 11.74 | 204173 | 23474 | 1.14% |
| 2025-11-20 | 12.04 | 11.79 | -0.24 | -2.00% | 11.79 | 12.05 | 143772 | 17150 | 0.80% |
| 2025-11-19 | 12.04 | 12.03 | 0.00 | 0.00% | 11.99 | 12.05 | 58501 | 7032 | 0.33% |
| 2025-11-18 | 12.06 | 12.03 | -0.03 | -0.25% | 11.99 | 12.07 | 91723 | 11031 | 0.51% |
| 2025-11-17 | 12.13 | 12.06 | -0.07 | -0.58% | 12.02 | 12.17 | 139431 | 16832 | 0.78% |
| 2025-11-14 | 12.17 | 12.13 | -0.05 | -0.41% | 12.12 | 12.24 | 81033 | 9875 | 0.45% |
| 2025-11-13 | 12.20 | 12.18 | -0.01 | -0.08% | 12.14 | 12.26 | 117632 | 14335 | 0.65% |
| 2025-11-12 | 12.14 | 12.19 | 0.03 | 0.25% | 12.10 | 12.24 | 108188 | 13192 | 0.60% |
| 2025-11-11 | 12.16 | 12.16 | 0.01 | 0.08% | 12.06 | 12.17 | 123291 | 14932 | 0.69% |
| 2025-11-10 | 12.10 | 12.15 | 0.06 | 0.50% | 12.08 | 12.15 | 107488 | 13027 | 0.60% |
| 2025-11-07 | 12.07 | 12.09 | 0.00 | 0.00% | 12.06 | 12.15 | 86973 | 10533 | 0.48% |
| 2025-11-06 | 12.19 | 12.09 | -0.14 | -1.14% | 12.06 | 12.20 | 129535 | 15686 | 0.72% |
| 2025-11-05 | 12.16 | 12.23 | 0.02 | 0.16% | 12.13 | 12.24 | 75187 | 9158 | 0.42% |
| 2025-11-04 | 12.21 | 12.21 | 0.00 | 0.00% | 12.15 | 12.27 | 108092 | 13195 | 0.60% |
| 2025-11-03 | 12.09 | 12.21 | 0.10 | 0.83% | 12.03 | 12.24 | 133000 | 16151 | 0.74% |
| 2025-10-31 | 12.02 | 12.11 | 0.10 | 0.83% | 11.98 | 12.12 | 105875 | 12756 | 0.59% |
| 2025-10-30 | 12.20 | 12.01 | -0.30 | -2.44% | 11.96 | 12.21 | 242615 | 29217 | 1.35% |
| 2025-10-29 | 12.28 | 12.31 | 0.02 | 0.16% | 12.25 | 12.32 | 64598 | 7934 | 0.36% |
| 2025-10-28 | 12.35 | 12.29 | -0.04 | -0.32% | 12.28 | 12.37 | 66099 | 8142 | 0.37% |
| 2025-10-27 | 12.26 | 12.33 | 0.05 | 0.41% | 12.24 | 12.36 | 91648 | 11274 | 0.51% |
| 2025-10-24 | 12.38 | 12.28 | -0.07 | -0.57% | 12.26 | 12.38 | 76831 | 9448 | 0.43% |
| 2025-10-23 | 12.23 | 12.35 | 0.13 | 1.06% | 12.20 | 12.37 | 113337 | 13944 | 0.63% |
| 2025-10-22 | 12.18 | 12.22 | 0.06 | 0.49% | 12.17 | 12.33 | 99427 | 12206 | 0.55% |
| 2025-10-21 | 12.18 | 12.16 | 0.00 | 0.00% | 12.15 | 12.29 | 83129 | 10168 | 0.46% |
| 2025-10-20 | 12.27 | 12.16 | -0.05 | -0.41% | 12.08 | 12.27 | 99404 | 12091 | 0.55% |
| 2025-10-17 | 12.36 | 12.31 | -0.02 | -0.16% | 12.26 | 12.47 | 126837 | 15688 | 0.71% |
| 2025-10-16 | 12.40 | 12.33 | -0.07 | -0.56% | 12.33 | 12.45 | 78982 | 9784 | 0.44% |
| 2025-10-15 | 12.37 | 12.40 | 0.01 | 0.08% | 12.30 | 12.40 | 107225 | 13250 | 0.60% |
| 2025-10-14 | 12.19 | 12.39 | 0.23 | 1.89% | 12.13 | 12.42 | 167114 | 20513 | 0.93% |
| 2025-10-13 | 12.11 | 12.16 | -0.08 | -0.65% | 12.10 | 12.28 | 114411 | 13917 | 0.64% |
| 2025-10-10 | 12.14 | 12.24 | 0.02 | 0.16% | 12.11 | 12.30 | 138299 | 16911 | 0.77% |
| 2025-10-09 | 12.32 | 12.22 | -0.06 | -0.49% | 12.13 | 12.37 | 142105 | 17324 | 0.79% |
| 2025-09-30 | 12.23 | 12.28 | 0.04 | 0.33% | 12.20 | 12.43 | 136723 | 16836 | 0.76% |
| 2025-09-29 | 12.20 | 12.24 | 0.04 | 0.33% | 12.16 | 12.27 | 108395 | 13238 | 0.60% |
| 2025-09-26 | 12.12 | 12.20 | 0.02 | 0.16% | 12.08 | 12.25 | 104399 | 12684 | 0.58% |
| 2025-09-25 | 12.26 | 12.18 | -0.07 | -0.57% | 12.07 | 12.26 | 117696 | 14275 | 0.66% |
| 2025-09-24 | 12.16 | 12.25 | 0.11 | 0.91% | 12.09 | 12.30 | 88802 | 10843 | 0.49% |
| 2025-09-23 | 12.20 | 12.14 | -0.06 | -0.49% | 12.06 | 12.24 | 76994 | 9333 | 0.43% |
| 2025-09-22 | 12.42 | 12.20 | -0.27 | -2.17% | 12.17 | 12.45 | 95156 | 11658 | 0.53% |
| 2025-09-19 | 12.22 | 12.47 | 0.21 | 1.71% | 12.11 | 12.52 | 121209 | 14898 | 0.67% |
| 2025-09-18 | 12.55 | 12.26 | -0.30 | -2.39% | 12.18 | 12.56 | 162809 | 20155 | 0.91% |
| 2025-09-17 | 12.64 | 12.56 | -0.02 | -0.16% | 12.54 | 12.69 | 96084 | 12089 | 0.53% |
| 2025-09-16 | 12.68 | 12.58 | -0.14 | -1.10% | 12.53 | 12.70 | 127820 | 16077 | 0.71% |
| 2025-09-15 | 12.85 | 12.72 | -0.18 | -1.40% | 12.67 | 12.86 | 112905 | 14370 | 0.63% |
| 2025-09-12 | 12.90 | 12.90 | -0.06 | -0.46% | 12.74 | 12.96 | 164242 | 21060 | 0.91% |
| 2025-09-11 | 12.99 | 12.96 | 0.01 | 0.08% | 12.80 | 12.99 | 159221 | 20562 | 0.89% |
| 2025-09-10 | 12.90 | 12.95 | 0.05 | 0.39% | 12.85 | 12.96 | 89796 | 11605 | 0.50% |
| 2025-09-09 | 12.93 | 12.90 | -0.04 | -0.31% | 12.80 | 12.95 | 65736 | 8457 | 0.37% |
| 2025-09-08 | 12.93 | 12.94 | -0.01 | -0.08% | 12.80 | 13.04 | 125624 | 16258 | 0.70% |