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 | 11.27 | 11.05 | -0.22 | -1.95% | 11.05 | 11.30 | 40618 | 4521 | 1.22% |
| 2025-12-15 | 11.33 | 11.27 | -0.07 | -0.62% | 11.23 | 11.40 | 35324 | 3996 | 1.06% |
| 2025-12-12 | 11.32 | 11.34 | 0.00 | 0.00% | 11.32 | 11.49 | 51041 | 5827 | 1.54% |
| 2025-12-11 | 11.61 | 11.34 | -0.20 | -1.73% | 11.32 | 11.63 | 52958 | 6070 | 1.60% |
| 2025-12-10 | 11.45 | 11.54 | 0.12 | 1.05% | 11.38 | 11.66 | 57865 | 6675 | 1.74% |
| 2025-12-09 | 11.33 | 11.42 | 0.10 | 0.88% | 11.30 | 11.49 | 48406 | 5527 | 1.46% |
| 2025-12-08 | 11.48 | 11.32 | -0.04 | -0.35% | 11.27 | 11.52 | 50385 | 5716 | 1.52% |
| 2025-12-05 | 11.17 | 11.36 | 0.19 | 1.70% | 11.11 | 11.36 | 33063 | 3731 | 1.00% |
| 2025-12-04 | 11.20 | 11.17 | -0.02 | -0.18% | 11.04 | 11.28 | 29226 | 3264 | 0.88% |
| 2025-12-03 | 11.24 | 11.19 | 0.02 | 0.18% | 11.13 | 11.31 | 37814 | 4240 | 1.14% |
| 2025-12-02 | 11.33 | 11.17 | -0.18 | -1.59% | 11.15 | 11.44 | 37489 | 4201 | 1.13% |
| 2025-12-01 | 11.40 | 11.35 | -0.09 | -0.79% | 11.32 | 11.75 | 54537 | 6250 | 1.64% |
| 2025-11-28 | 11.05 | 11.44 | 0.39 | 3.53% | 11.00 | 11.48 | 52417 | 5905 | 1.58% |
| 2025-11-27 | 10.91 | 11.05 | 0.14 | 1.28% | 10.90 | 11.13 | 41766 | 4609 | 1.26% |
| 2025-11-26 | 11.03 | 10.91 | -0.13 | -1.18% | 10.86 | 11.17 | 52325 | 5771 | 1.58% |
| 2025-11-25 | 11.02 | 11.04 | 0.12 | 1.10% | 10.94 | 11.14 | 48002 | 5304 | 1.45% |
| 2025-11-24 | 11.10 | 10.92 | 0.02 | 0.18% | 10.82 | 11.12 | 66068 | 7219 | 1.99% |
| 2025-11-21 | 11.41 | 10.90 | -0.64 | -5.55% | 10.89 | 11.53 | 93268 | 10329 | 2.81% |
| 2025-11-20 | 12.00 | 11.54 | -0.34 | -2.86% | 11.43 | 12.06 | 79654 | 9267 | 2.40% |
| 2025-11-19 | 12.11 | 11.88 | -0.23 | -1.90% | 11.84 | 12.40 | 65866 | 7909 | 1.98% |
| 2025-11-18 | 12.19 | 12.11 | -0.11 | -0.90% | 12.01 | 12.31 | 47156 | 5700 | 1.42% |
| 2025-11-17 | 12.68 | 12.22 | -0.32 | -2.55% | 12.21 | 12.68 | 63422 | 7812 | 1.91% |
| 2025-11-14 | 12.33 | 12.54 | 0.16 | 1.29% | 12.28 | 12.79 | 75087 | 9431 | 2.26% |
| 2025-11-13 | 12.59 | 12.38 | -0.21 | -1.67% | 12.35 | 12.74 | 69254 | 8671 | 2.09% |
| 2025-11-12 | 12.71 | 12.59 | -0.16 | -1.25% | 12.43 | 12.92 | 81058 | 10253 | 2.44% |
| 2025-11-11 | 12.52 | 12.75 | 0.26 | 2.08% | 12.51 | 12.97 | 108809 | 13924 | 3.28% |
| 2025-11-10 | 12.45 | 12.49 | 0.21 | 1.71% | 12.28 | 12.53 | 94756 | 11764 | 2.86% |
| 2025-11-07 | 12.27 | 12.28 | -0.05 | -0.41% | 12.12 | 12.37 | 52308 | 6416 | 1.58% |
| 2025-11-06 | 12.26 | 12.33 | 0.06 | 0.49% | 12.14 | 12.40 | 60639 | 7458 | 1.83% |
| 2025-11-05 | 12.25 | 12.27 | 0.00 | 0.00% | 12.12 | 12.45 | 57366 | 7055 | 1.73% |
| 2025-11-04 | 12.53 | 12.27 | -0.24 | -1.92% | 12.19 | 12.64 | 78023 | 9610 | 2.35% |
| 2025-11-03 | 12.83 | 12.51 | -0.20 | -1.57% | 12.37 | 13.10 | 111263 | 14055 | 3.35% |
| 2025-10-31 | 13.20 | 12.71 | -0.54 | -4.08% | 12.58 | 13.22 | 165363 | 21270 | 4.98% |
| 2025-10-30 | 13.13 | 13.25 | 0.19 | 1.45% | 12.76 | 13.68 | 173820 | 22838 | 5.24% |
| 2025-10-29 | 13.10 | 13.06 | -0.14 | -1.06% | 12.76 | 13.27 | 123976 | 16087 | 3.74% |
| 2025-10-28 | 13.42 | 13.20 | -0.26 | -1.93% | 13.13 | 13.62 | 132286 | 17586 | 3.99% |
| 2025-10-27 | 12.46 | 13.46 | 1.01 | 8.11% | 12.46 | 13.57 | 231456 | 30195 | 6.98% |
| 2025-10-24 | 11.95 | 12.45 | 0.50 | 4.18% | 11.95 | 12.46 | 151675 | 18695 | 4.57% |
| 2025-10-23 | 12.37 | 11.95 | -0.44 | -3.55% | 11.81 | 12.37 | 81156 | 9712 | 2.45% |
| 2025-10-22 | 12.30 | 12.39 | 0.08 | 0.65% | 12.18 | 12.49 | 73110 | 9036 | 2.20% |
| 2025-10-21 | 12.10 | 12.31 | 0.16 | 1.32% | 12.05 | 12.40 | 102891 | 12587 | 3.10% |
| 2025-10-20 | 11.96 | 12.15 | 0.33 | 2.79% | 11.87 | 12.24 | 93397 | 11285 | 2.81% |
| 2025-10-17 | 12.41 | 11.82 | -0.58 | -4.68% | 11.78 | 12.54 | 137807 | 16580 | 4.15% |
| 2025-10-16 | 12.10 | 12.40 | 0.31 | 2.56% | 12.06 | 12.76 | 216845 | 27005 | 6.53% |
| 2025-10-15 | 11.26 | 12.09 | 0.82 | 7.28% | 11.23 | 12.16 | 173237 | 20456 | 5.22% |
| 2025-10-14 | 11.74 | 11.27 | -0.28 | -2.42% | 11.20 | 11.85 | 66099 | 7596 | 1.99% |
| 2025-10-13 | 11.08 | 11.55 | -0.17 | -1.45% | 11.00 | 11.65 | 82209 | 9385 | 2.48% |
| 2025-10-10 | 11.66 | 11.72 | -0.04 | -0.34% | 11.52 | 11.85 | 74094 | 8658 | 2.23% |
| 2025-10-09 | 11.30 | 11.76 | 0.57 | 5.09% | 11.29 | 11.95 | 138909 | 16266 | 4.19% |
| 2025-09-30 | 11.36 | 11.19 | -0.18 | -1.58% | 11.16 | 11.60 | 72364 | 8165 | 2.18% |
| 2025-09-29 | 10.88 | 11.37 | 0.49 | 4.50% | 10.78 | 11.40 | 102050 | 11424 | 3.08% |
| 2025-09-26 | 11.00 | 10.88 | -0.12 | -1.09% | 10.88 | 11.16 | 65418 | 7207 | 1.97% |
| 2025-09-25 | 11.30 | 11.00 | -0.16 | -1.43% | 10.99 | 11.45 | 78119 | 8714 | 2.35% |
| 2025-09-24 | 11.00 | 11.16 | 0.15 | 1.36% | 10.90 | 11.19 | 51386 | 5713 | 1.55% |
| 2025-09-23 | 11.30 | 11.01 | -0.29 | -2.57% | 10.75 | 11.32 | 85245 | 9328 | 2.57% |
| 2025-09-22 | 11.30 | 11.30 | 0.00 | 0.00% | 11.13 | 11.39 | 57888 | 6515 | 1.74% |
| 2025-09-19 | 11.40 | 11.30 | -0.15 | -1.31% | 11.17 | 11.55 | 79206 | 8958 | 2.39% |
| 2025-09-18 | 11.88 | 11.45 | -0.57 | -4.74% | 11.38 | 12.12 | 159859 | 18808 | 4.82% |
| 2025-09-17 | 11.50 | 12.02 | 0.64 | 5.62% | 11.23 | 12.30 | 235769 | 28262 | 7.11% |
| 2025-09-16 | 11.05 | 11.38 | 0.38 | 3.45% | 10.95 | 11.55 | 106494 | 12005 | 3.21% |
| 2025-09-15 | 11.06 | 11.00 | -0.16 | -1.43% | 10.93 | 11.30 | 74389 | 8240 | 2.24% |
| 2025-09-12 | 11.26 | 11.16 | -0.09 | -0.80% | 11.06 | 11.26 | 63780 | 7103 | 1.92% |
| 2025-09-11 | 11.03 | 11.25 | 0.29 | 2.65% | 10.77 | 11.26 | 93566 | 10354 | 2.82% |
| 2025-09-10 | 11.19 | 10.96 | -0.16 | -1.44% | 10.94 | 11.21 | 66308 | 7312 | 2.00% |
| 2025-09-09 | 11.26 | 11.12 | -0.07 | -0.63% | 11.08 | 11.42 | 112783 | 12716 | 3.40% |
| 2025-09-08 | 11.20 | 11.19 | -0.01 | -0.09% | 11.00 | 11.31 | 114824 | 12800 | 3.46% |