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 | 11.03 | 10.76 | -0.28 | -2.54% | 10.61 | 11.03 | 166211 | 17940 | 4.19% |
| 2025-12-15 | 10.91 | 11.04 | 0.08 | 0.73% | 10.79 | 11.11 | 207686 | 22817 | 5.23% |
| 2025-12-12 | 10.68 | 10.96 | 0.28 | 2.62% | 10.59 | 11.69 | 317923 | 35268 | 8.01% |
| 2025-12-11 | 10.77 | 10.68 | -0.03 | -0.28% | 10.65 | 10.87 | 54831 | 5886 | 1.38% |
| 2025-12-10 | 10.60 | 10.71 | 0.11 | 1.04% | 10.58 | 10.81 | 50527 | 5415 | 1.27% |
| 2025-12-09 | 10.75 | 10.60 | -0.17 | -1.58% | 10.58 | 10.85 | 50396 | 5389 | 1.27% |
| 2025-12-08 | 10.63 | 10.77 | 0.13 | 1.22% | 10.60 | 10.83 | 68489 | 7358 | 1.72% |
| 2025-12-05 | 10.50 | 10.64 | 0.22 | 2.11% | 10.37 | 10.65 | 54689 | 5767 | 1.38% |
| 2025-12-04 | 10.50 | 10.42 | -0.12 | -1.14% | 10.36 | 10.60 | 33708 | 3523 | 0.85% |
| 2025-12-03 | 10.60 | 10.54 | -0.04 | -0.38% | 10.46 | 10.68 | 35592 | 3750 | 0.90% |
| 2025-12-02 | 10.68 | 10.58 | -0.12 | -1.12% | 10.52 | 10.78 | 43192 | 4569 | 1.09% |
| 2025-12-01 | 10.52 | 10.70 | 0.19 | 1.81% | 10.43 | 10.80 | 74796 | 7980 | 1.88% |
| 2025-11-28 | 10.31 | 10.51 | 0.22 | 2.14% | 10.23 | 10.51 | 58125 | 6062 | 1.46% |
| 2025-11-27 | 10.35 | 10.29 | -0.08 | -0.77% | 10.25 | 10.48 | 53925 | 5572 | 1.36% |
| 2025-11-26 | 10.30 | 10.37 | 0.07 | 0.68% | 10.25 | 10.54 | 65872 | 6865 | 1.66% |
| 2025-11-25 | 10.44 | 10.30 | -0.18 | -1.72% | 10.28 | 10.54 | 76578 | 7956 | 1.93% |
| 2025-11-24 | 10.27 | 10.48 | 0.34 | 3.35% | 10.22 | 10.54 | 65417 | 6798 | 1.65% |
| 2025-11-21 | 10.28 | 10.14 | -0.19 | -1.84% | 9.97 | 10.37 | 62084 | 6328 | 1.56% |
| 2025-11-20 | 10.49 | 10.33 | -0.06 | -0.58% | 10.25 | 10.49 | 30938 | 3199 | 0.78% |
| 2025-11-19 | 10.64 | 10.39 | -0.25 | -2.35% | 10.36 | 10.69 | 54223 | 5665 | 1.37% |
| 2025-11-18 | 10.75 | 10.64 | -0.17 | -1.57% | 10.59 | 10.88 | 41696 | 4453 | 1.05% |
| 2025-11-17 | 10.69 | 10.81 | 0.11 | 1.03% | 10.65 | 10.97 | 59558 | 6437 | 1.50% |
| 2025-11-14 | 10.70 | 10.70 | -0.05 | -0.47% | 10.70 | 10.85 | 32858 | 3546 | 0.83% |
| 2025-11-13 | 10.66 | 10.75 | 0.09 | 0.84% | 10.50 | 10.85 | 44944 | 4816 | 1.13% |
| 2025-11-12 | 10.86 | 10.66 | -0.26 | -2.38% | 10.59 | 10.91 | 64131 | 6867 | 1.61% |
| 2025-11-11 | 10.82 | 10.92 | 0.22 | 2.06% | 10.76 | 10.98 | 66731 | 7270 | 1.68% |
| 2025-11-10 | 10.76 | 10.70 | -0.05 | -0.47% | 10.60 | 10.84 | 59103 | 6341 | 1.49% |
| 2025-11-07 | 10.90 | 10.75 | -0.17 | -1.56% | 10.74 | 10.90 | 47823 | 5167 | 1.20% |
| 2025-11-06 | 10.86 | 10.92 | 0.03 | 0.28% | 10.82 | 10.98 | 67450 | 7343 | 1.70% |
| 2025-11-05 | 10.74 | 10.89 | 0.05 | 0.46% | 10.71 | 10.95 | 48894 | 5314 | 1.23% |
| 2025-11-04 | 10.87 | 10.84 | -0.05 | -0.46% | 10.76 | 11.06 | 96543 | 10522 | 2.43% |
| 2025-11-03 | 10.55 | 10.89 | 0.30 | 2.83% | 10.55 | 10.90 | 113293 | 12220 | 2.85% |
| 2025-10-31 | 10.40 | 10.59 | 0.12 | 1.15% | 10.40 | 10.63 | 58440 | 6167 | 1.47% |
| 2025-10-30 | 10.48 | 10.47 | 0.02 | 0.19% | 10.43 | 10.65 | 105223 | 11113 | 2.65% |
| 2025-10-29 | 10.58 | 10.45 | 0.18 | 1.75% | 10.36 | 10.75 | 123349 | 12976 | 3.11% |
| 2025-10-28 | 10.23 | 10.27 | 0.06 | 0.59% | 10.15 | 10.35 | 66570 | 6817 | 1.68% |
| 2025-10-27 | 10.28 | 10.21 | 0.01 | 0.10% | 10.13 | 10.28 | 50027 | 5096 | 1.26% |
| 2025-10-24 | 10.28 | 10.20 | -0.04 | -0.39% | 10.16 | 10.29 | 37269 | 3804 | 0.94% |
| 2025-10-23 | 10.29 | 10.24 | -0.09 | -0.87% | 10.15 | 10.35 | 46404 | 4738 | 1.17% |
| 2025-10-22 | 10.15 | 10.33 | 0.28 | 2.79% | 10.06 | 10.45 | 104060 | 10693 | 2.62% |
| 2025-10-21 | 10.02 | 10.05 | 0.03 | 0.30% | 9.93 | 10.08 | 36719 | 3684 | 0.92% |
| 2025-10-20 | 9.90 | 10.02 | 0.14 | 1.42% | 9.90 | 10.06 | 30852 | 3081 | 0.78% |
| 2025-10-17 | 10.00 | 9.88 | -0.14 | -1.40% | 9.83 | 10.08 | 53017 | 5284 | 1.34% |
| 2025-10-16 | 10.16 | 10.02 | -0.14 | -1.38% | 10.00 | 10.17 | 45612 | 4590 | 1.15% |
| 2025-10-15 | 10.06 | 10.16 | 0.14 | 1.40% | 9.98 | 10.16 | 45081 | 4548 | 1.14% |
| 2025-10-14 | 10.22 | 10.02 | -0.20 | -1.96% | 10.02 | 10.30 | 79271 | 8022 | 2.00% |
| 2025-10-13 | 10.26 | 10.22 | -0.29 | -2.76% | 9.96 | 10.26 | 82939 | 8398 | 2.09% |
| 2025-10-10 | 10.47 | 10.51 | -0.01 | -0.10% | 10.46 | 10.63 | 62330 | 6566 | 1.57% |
| 2025-10-09 | 10.45 | 10.52 | 0.00 | 0.00% | 10.38 | 10.55 | 71099 | 7444 | 1.79% |
| 2025-09-30 | 10.60 | 10.52 | -0.09 | -0.85% | 10.47 | 10.64 | 80948 | 8533 | 2.04% |
| 2025-09-29 | 10.75 | 10.61 | -0.14 | -1.30% | 10.57 | 10.85 | 104952 | 11207 | 2.64% |
| 2025-09-26 | 10.81 | 10.75 | -0.12 | -1.10% | 10.61 | 11.19 | 108518 | 11761 | 2.73% |
| 2025-09-25 | 11.08 | 10.87 | -0.25 | -2.25% | 10.80 | 11.14 | 138085 | 15111 | 3.48% |
| 2025-09-24 | 11.00 | 11.12 | -0.05 | -0.45% | 10.88 | 11.21 | 171549 | 18984 | 4.32% |
| 2025-09-23 | 10.75 | 11.17 | 0.55 | 5.18% | 10.75 | 11.67 | 380868 | 42925 | 9.59% |
| 2025-09-22 | 10.43 | 10.62 | 0.13 | 1.24% | 10.43 | 10.92 | 87357 | 9311 | 2.20% |
| 2025-09-19 | 10.85 | 10.49 | -0.44 | -4.03% | 10.37 | 10.90 | 142034 | 14983 | 3.58% |
| 2025-09-18 | 10.77 | 10.93 | 0.16 | 1.49% | 10.71 | 11.10 | 159739 | 17454 | 4.02% |
| 2025-09-17 | 10.75 | 10.77 | 0.06 | 0.56% | 10.68 | 10.88 | 70401 | 7572 | 1.77% |
| 2025-09-16 | 10.66 | 10.71 | 0.05 | 0.47% | 10.62 | 10.80 | 71280 | 7639 | 1.80% |
| 2025-09-15 | 10.56 | 10.66 | 0.07 | 0.66% | 10.53 | 11.03 | 101432 | 10929 | 2.55% |
| 2025-09-12 | 10.78 | 10.59 | -0.18 | -1.67% | 10.58 | 10.81 | 66873 | 7135 | 1.68% |
| 2025-09-11 | 10.70 | 10.77 | 0.08 | 0.75% | 10.43 | 10.78 | 66583 | 7062 | 1.68% |
| 2025-09-10 | 10.68 | 10.69 | -0.01 | -0.09% | 10.67 | 10.98 | 68325 | 7384 | 1.72% |
| 2025-09-09 | 10.80 | 10.70 | -0.11 | -1.02% | 10.65 | 10.81 | 50309 | 5385 | 1.27% |
| 2025-09-08 | 10.66 | 10.81 | 0.13 | 1.22% | 10.65 | 10.97 | 70797 | 7667 | 1.78% |