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 | 11.16 | 10.96 | 0.02 | 0.18% | 10.77 | 11.28 | 256120 | 28185 | 4.92% |
| 2025-12-15 | 11.10 | 10.94 | -0.16 | -1.44% | 10.80 | 11.18 | 188379 | 20707 | 3.62% |
| 2025-12-12 | 11.75 | 11.10 | -0.36 | -3.14% | 11.09 | 11.78 | 295683 | 33189 | 5.68% |
| 2025-12-11 | 11.87 | 11.46 | -0.64 | -5.29% | 11.44 | 11.96 | 390319 | 45133 | 7.50% |
| 2025-12-10 | 11.42 | 12.10 | 0.68 | 5.95% | 11.23 | 12.56 | 650206 | 79038 | 12.49% |
| 2025-12-09 | 12.51 | 11.42 | -1.22 | -9.65% | 11.38 | 12.54 | 520510 | 61373 | 10.00% |
| 2025-12-08 | 13.17 | 12.64 | -0.21 | -1.63% | 12.60 | 13.25 | 372929 | 47929 | 7.16% |
| 2025-12-05 | 12.76 | 12.85 | -0.19 | -1.46% | 12.29 | 13.25 | 437240 | 55599 | 8.40% |
| 2025-12-04 | 12.85 | 13.04 | 0.10 | 0.77% | 12.80 | 13.43 | 522232 | 68596 | 10.03% |
| 2025-12-03 | 13.38 | 12.94 | -0.43 | -3.22% | 12.79 | 13.58 | 653738 | 85633 | 12.56% |
| 2025-12-02 | 12.23 | 13.37 | 1.22 | 10.04% | 12.21 | 13.37 | 290238 | 38177 | 5.58% |
| 2025-12-01 | 12.47 | 12.15 | -0.37 | -2.96% | 12.05 | 12.52 | 345339 | 42187 | 6.63% |
| 2025-11-28 | 12.55 | 12.52 | -0.16 | -1.26% | 12.40 | 12.97 | 310955 | 39015 | 5.97% |
| 2025-11-27 | 12.60 | 12.68 | -0.33 | -2.54% | 12.45 | 13.24 | 481063 | 61611 | 9.24% |
| 2025-11-26 | 12.30 | 13.01 | 0.38 | 3.01% | 12.30 | 13.88 | 764717 | 99288 | 14.69% |
| 2025-11-25 | 12.38 | 12.63 | 0.27 | 2.18% | 12.25 | 12.96 | 715097 | 90632 | 13.74% |
| 2025-11-24 | 12.00 | 12.36 | 1.12 | 9.96% | 11.44 | 12.36 | 403144 | 48488 | 7.75% |
| 2025-11-21 | 11.52 | 11.24 | -0.51 | -4.34% | 10.99 | 11.85 | 290283 | 32846 | 5.58% |
| 2025-11-20 | 11.90 | 11.75 | 0.05 | 0.43% | 11.44 | 12.23 | 279421 | 33116 | 5.37% |
| 2025-11-19 | 12.45 | 11.70 | -0.41 | -3.39% | 11.60 | 12.79 | 340037 | 41251 | 6.53% |
| 2025-11-18 | 11.74 | 12.11 | 0.20 | 1.68% | 11.60 | 12.21 | 337065 | 40408 | 6.48% |
| 2025-11-17 | 11.90 | 11.91 | -0.12 | -1.00% | 11.36 | 12.28 | 351582 | 41659 | 6.75% |
| 2025-11-14 | 11.38 | 12.03 | 0.30 | 2.56% | 11.30 | 12.85 | 536968 | 65219 | 10.32% |
| 2025-11-13 | 11.38 | 11.73 | 0.05 | 0.43% | 11.10 | 12.00 | 471210 | 54414 | 9.05% |
| 2025-11-12 | 10.90 | 11.68 | 0.82 | 7.55% | 10.75 | 11.94 | 522269 | 58837 | 10.03% |
| 2025-11-11 | 10.35 | 10.86 | 0.55 | 5.33% | 10.33 | 10.89 | 329872 | 35301 | 6.34% |
| 2025-11-10 | 10.25 | 10.31 | 0.11 | 1.08% | 10.20 | 10.33 | 88887 | 9144 | 1.71% |
| 2025-11-07 | 10.17 | 10.20 | 0.01 | 0.10% | 10.09 | 10.24 | 67529 | 6871 | 1.30% |
| 2025-11-06 | 10.26 | 10.19 | -0.07 | -0.68% | 10.15 | 10.29 | 73380 | 7475 | 1.41% |
| 2025-11-05 | 10.21 | 10.26 | -0.03 | -0.29% | 10.15 | 10.31 | 77943 | 7986 | 1.50% |
| 2025-11-04 | 10.25 | 10.29 | 0.03 | 0.29% | 10.18 | 10.32 | 91302 | 9370 | 1.75% |
| 2025-11-03 | 10.15 | 10.26 | 0.10 | 0.98% | 10.11 | 10.27 | 73185 | 7461 | 1.41% |
| 2025-10-31 | 10.04 | 10.16 | 0.10 | 0.99% | 10.02 | 10.20 | 79505 | 8071 | 1.53% |
| 2025-10-30 | 10.27 | 10.06 | -0.22 | -2.14% | 10.05 | 10.27 | 100661 | 10200 | 1.93% |
| 2025-10-29 | 10.29 | 10.28 | 0.05 | 0.49% | 10.10 | 10.37 | 125859 | 12849 | 2.42% |
| 2025-10-28 | 10.26 | 10.23 | -0.02 | -0.20% | 10.10 | 10.40 | 110317 | 11297 | 2.12% |
| 2025-10-27 | 10.18 | 10.25 | 0.14 | 1.38% | 10.12 | 10.27 | 123032 | 12549 | 2.36% |
| 2025-10-24 | 10.06 | 10.11 | 0.07 | 0.70% | 10.04 | 10.23 | 85303 | 8629 | 1.64% |
| 2025-10-23 | 10.11 | 10.04 | -0.07 | -0.69% | 9.82 | 10.13 | 100726 | 10010 | 1.94% |
| 2025-10-22 | 10.15 | 10.11 | -0.08 | -0.79% | 10.08 | 10.20 | 53258 | 5405 | 1.02% |
| 2025-10-21 | 9.99 | 10.19 | 0.19 | 1.90% | 9.98 | 10.22 | 119095 | 12067 | 2.29% |
| 2025-10-20 | 10.00 | 10.00 | 0.11 | 1.11% | 9.94 | 10.08 | 55556 | 5548 | 1.07% |
| 2025-10-17 | 10.00 | 9.89 | -0.11 | -1.10% | 9.87 | 10.19 | 100685 | 10109 | 1.93% |
| 2025-10-16 | 10.10 | 10.00 | -0.15 | -1.48% | 9.97 | 10.16 | 68187 | 6843 | 1.31% |
| 2025-10-15 | 10.02 | 10.15 | 0.14 | 1.40% | 9.98 | 10.18 | 78413 | 7929 | 1.51% |
| 2025-10-14 | 10.01 | 10.01 | -0.02 | -0.20% | 9.97 | 10.24 | 102351 | 10357 | 1.97% |
| 2025-10-13 | 9.83 | 10.03 | -0.14 | -1.38% | 9.61 | 10.05 | 92963 | 9202 | 1.79% |
| 2025-10-10 | 10.19 | 10.17 | -0.02 | -0.20% | 10.07 | 10.29 | 77548 | 7896 | 1.49% |
| 2025-10-09 | 10.23 | 10.19 | -0.04 | -0.39% | 10.13 | 10.30 | 78092 | 7979 | 1.50% |
| 2025-09-30 | 10.34 | 10.23 | -0.11 | -1.06% | 10.23 | 10.50 | 79027 | 8141 | 1.52% |
| 2025-09-29 | 10.00 | 10.34 | 0.28 | 2.78% | 9.88 | 10.43 | 122270 | 12488 | 2.35% |
| 2025-09-26 | 10.30 | 10.06 | -0.19 | -1.85% | 10.05 | 10.34 | 78144 | 7942 | 1.50% |
| 2025-09-25 | 10.37 | 10.25 | -0.13 | -1.25% | 10.25 | 10.47 | 84398 | 8728 | 1.62% |
| 2025-09-24 | 10.20 | 10.38 | 0.18 | 1.76% | 10.03 | 10.40 | 99172 | 10191 | 1.91% |
| 2025-09-23 | 10.47 | 10.20 | -0.34 | -3.23% | 9.95 | 10.48 | 132096 | 13391 | 2.54% |
| 2025-09-22 | 10.41 | 10.54 | 0.13 | 1.25% | 10.32 | 10.57 | 89148 | 9315 | 1.71% |
| 2025-09-19 | 10.62 | 10.41 | -0.31 | -2.89% | 10.37 | 10.72 | 127331 | 13344 | 2.45% |
| 2025-09-18 | 11.00 | 10.72 | -0.33 | -2.99% | 10.59 | 11.05 | 181204 | 19599 | 3.48% |
| 2025-09-17 | 10.86 | 11.05 | 0.12 | 1.10% | 10.77 | 11.15 | 158791 | 17458 | 3.05% |
| 2025-09-16 | 10.72 | 10.93 | 0.23 | 2.15% | 10.63 | 10.93 | 128347 | 13906 | 2.47% |
| 2025-09-15 | 10.87 | 10.70 | -0.21 | -1.92% | 10.68 | 10.87 | 110609 | 11887 | 2.12% |
| 2025-09-12 | 10.92 | 10.91 | -0.02 | -0.18% | 10.83 | 11.15 | 180260 | 19836 | 3.46% |
| 2025-09-11 | 10.68 | 10.93 | 0.25 | 2.34% | 10.50 | 10.98 | 178671 | 19264 | 3.43% |
| 2025-09-10 | 10.57 | 10.68 | 0.13 | 1.23% | 10.56 | 10.72 | 99130 | 10569 | 1.90% |
| 2025-09-09 | 10.84 | 10.55 | -0.32 | -2.94% | 10.53 | 10.84 | 131435 | 14023 | 2.53% |
| 2025-09-08 | 10.80 | 10.87 | 0.09 | 0.83% | 10.69 | 10.87 | 128414 | 13854 | 2.47% |