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 | 11.01 | 10.81 | -0.16 | -1.46% | 10.72 | 11.01 | 27549 | 2985 | 1.27% |
| 2025-12-15 | 10.99 | 10.97 | -0.06 | -0.54% | 10.77 | 11.09 | 29642 | 3253 | 1.36% |
| 2025-12-12 | 11.04 | 11.03 | -0.05 | -0.45% | 10.98 | 11.37 | 33345 | 3719 | 1.53% |
| 2025-12-11 | 11.32 | 11.08 | -0.24 | -2.12% | 11.05 | 11.40 | 26906 | 3008 | 1.24% |
| 2025-12-10 | 11.43 | 11.32 | -0.14 | -1.22% | 11.26 | 11.53 | 28226 | 3212 | 1.30% |
| 2025-12-09 | 11.39 | 11.46 | 0.00 | 0.00% | 11.36 | 11.56 | 27804 | 3192 | 1.28% |
| 2025-12-08 | 11.34 | 11.46 | 0.12 | 1.06% | 11.30 | 11.50 | 33262 | 3799 | 1.53% |
| 2025-12-05 | 11.10 | 11.34 | 0.22 | 1.98% | 11.00 | 11.35 | 28486 | 3189 | 1.31% |
| 2025-12-04 | 11.34 | 11.12 | -0.22 | -1.94% | 11.11 | 11.43 | 26837 | 3003 | 1.23% |
| 2025-12-03 | 11.45 | 11.34 | -0.16 | -1.39% | 11.26 | 11.53 | 23847 | 2709 | 1.10% |
| 2025-12-02 | 11.57 | 11.50 | -0.07 | -0.61% | 11.33 | 11.58 | 25086 | 2872 | 1.15% |
| 2025-12-01 | 11.79 | 11.57 | -0.03 | -0.26% | 11.52 | 11.80 | 31253 | 3640 | 1.44% |
| 2025-11-28 | 11.42 | 11.60 | 0.18 | 1.58% | 11.26 | 11.62 | 23760 | 2727 | 1.09% |
| 2025-11-27 | 11.17 | 11.42 | 0.20 | 1.78% | 11.17 | 11.48 | 31505 | 3578 | 1.45% |
| 2025-11-26 | 11.44 | 11.22 | -0.22 | -1.92% | 11.21 | 11.59 | 25719 | 2930 | 1.18% |
| 2025-11-25 | 11.43 | 11.44 | 0.09 | 0.79% | 11.30 | 11.64 | 27859 | 3200 | 1.28% |
| 2025-11-24 | 11.22 | 11.35 | 0.33 | 2.99% | 11.10 | 11.43 | 43574 | 4909 | 2.00% |
| 2025-11-21 | 11.60 | 11.02 | -0.63 | -5.41% | 11.01 | 11.72 | 46751 | 5263 | 2.15% |
| 2025-11-20 | 11.81 | 11.65 | -0.12 | -1.02% | 11.50 | 11.89 | 34929 | 4072 | 1.60% |
| 2025-11-19 | 12.12 | 11.77 | -0.35 | -2.89% | 11.70 | 12.17 | 46676 | 5535 | 2.14% |
| 2025-11-18 | 12.24 | 12.12 | -0.13 | -1.06% | 12.09 | 12.24 | 28010 | 3401 | 1.29% |
| 2025-11-17 | 12.27 | 12.25 | 0.04 | 0.33% | 12.10 | 12.27 | 32138 | 3914 | 1.48% |
| 2025-11-14 | 12.20 | 12.21 | 0.01 | 0.08% | 12.15 | 12.30 | 40677 | 4983 | 1.87% |
| 2025-11-13 | 12.14 | 12.20 | 0.09 | 0.74% | 11.96 | 12.27 | 31667 | 3841 | 1.45% |
| 2025-11-12 | 12.26 | 12.11 | -0.08 | -0.66% | 12.09 | 12.26 | 30357 | 3691 | 1.39% |
| 2025-11-11 | 12.25 | 12.19 | 0.01 | 0.08% | 12.10 | 12.25 | 26871 | 3274 | 1.23% |
| 2025-11-10 | 12.20 | 12.18 | 0.10 | 0.83% | 12.09 | 12.23 | 37618 | 4584 | 1.73% |
| 2025-11-07 | 12.19 | 12.08 | -0.07 | -0.58% | 12.05 | 12.22 | 30279 | 3662 | 1.39% |
| 2025-11-06 | 12.15 | 12.15 | 0.04 | 0.33% | 12.01 | 12.19 | 32780 | 3965 | 1.51% |
| 2025-11-05 | 11.82 | 12.11 | 0.18 | 1.51% | 11.82 | 12.13 | 35867 | 4318 | 1.65% |
| 2025-11-04 | 11.88 | 11.93 | 0.09 | 0.76% | 11.78 | 11.95 | 38475 | 4562 | 1.77% |
| 2025-11-03 | 11.86 | 11.84 | 0.09 | 0.77% | 11.68 | 11.88 | 32363 | 3823 | 1.49% |
| 2025-10-31 | 11.53 | 11.75 | 0.25 | 2.17% | 11.47 | 11.75 | 50378 | 5888 | 2.31% |
| 2025-10-30 | 11.64 | 11.50 | -0.20 | -1.71% | 11.47 | 11.76 | 43236 | 5013 | 1.99% |
| 2025-10-29 | 11.85 | 11.70 | -0.15 | -1.27% | 11.57 | 11.85 | 26857 | 3129 | 1.23% |
| 2025-10-28 | 11.65 | 11.85 | 0.16 | 1.37% | 11.61 | 11.87 | 34680 | 4084 | 1.59% |
| 2025-10-27 | 11.78 | 11.69 | 0.02 | 0.17% | 11.55 | 11.80 | 36335 | 4245 | 1.67% |
| 2025-10-24 | 11.65 | 11.67 | 0.02 | 0.17% | 11.61 | 11.75 | 29407 | 3431 | 1.35% |
| 2025-10-23 | 11.55 | 11.65 | 0.05 | 0.43% | 11.41 | 11.65 | 31945 | 3687 | 1.47% |
| 2025-10-22 | 11.57 | 11.60 | 0.03 | 0.26% | 11.46 | 11.70 | 32062 | 3719 | 1.47% |
| 2025-10-21 | 11.43 | 11.57 | 0.14 | 1.22% | 11.30 | 11.58 | 34623 | 3973 | 1.59% |
| 2025-10-20 | 11.19 | 11.43 | 0.38 | 3.44% | 11.17 | 11.44 | 48252 | 5466 | 2.22% |
| 2025-10-17 | 11.34 | 11.05 | -0.25 | -2.21% | 11.02 | 11.34 | 38812 | 4326 | 1.78% |
| 2025-10-16 | 11.46 | 11.30 | -0.19 | -1.65% | 11.29 | 11.59 | 36287 | 4134 | 1.67% |
| 2025-10-15 | 11.33 | 11.49 | 0.16 | 1.41% | 11.23 | 11.51 | 32469 | 3702 | 1.49% |
| 2025-10-14 | 11.43 | 11.33 | -0.03 | -0.26% | 11.28 | 11.59 | 37549 | 4300 | 1.72% |
| 2025-10-13 | 10.99 | 11.36 | -0.04 | -0.35% | 10.86 | 11.43 | 50349 | 5643 | 2.31% |
| 2025-10-10 | 11.34 | 11.40 | 0.01 | 0.09% | 11.26 | 11.49 | 36067 | 4115 | 1.66% |
| 2025-10-09 | 11.53 | 11.39 | -0.16 | -1.39% | 11.35 | 11.60 | 39491 | 4525 | 1.81% |
| 2025-09-30 | 11.68 | 11.55 | -0.11 | -0.94% | 11.54 | 11.73 | 31027 | 3604 | 1.43% |
| 2025-09-29 | 11.43 | 11.66 | 0.20 | 1.75% | 11.26 | 11.73 | 44806 | 5192 | 2.06% |
| 2025-09-26 | 11.48 | 11.46 | -0.09 | -0.78% | 11.38 | 11.64 | 42032 | 4837 | 1.93% |
| 2025-09-25 | 11.70 | 11.55 | -0.14 | -1.20% | 11.50 | 11.80 | 30297 | 3528 | 1.39% |
| 2025-09-24 | 11.52 | 11.69 | 0.20 | 1.74% | 11.30 | 11.73 | 44944 | 5197 | 2.06% |
| 2025-09-23 | 11.65 | 11.49 | -0.12 | -1.03% | 11.04 | 11.65 | 63321 | 7167 | 2.91% |
| 2025-09-22 | 11.65 | 11.61 | -0.12 | -1.02% | 11.58 | 11.80 | 52971 | 6164 | 2.43% |
| 2025-09-19 | 12.02 | 11.73 | -0.24 | -2.01% | 11.60 | 12.05 | 51331 | 6043 | 2.36% |
| 2025-09-18 | 12.23 | 11.97 | -0.30 | -2.44% | 11.87 | 12.30 | 62190 | 7528 | 2.86% |
| 2025-09-17 | 12.31 | 12.27 | -0.05 | -0.41% | 12.18 | 12.33 | 43954 | 5382 | 2.02% |
| 2025-09-16 | 12.09 | 12.32 | 0.27 | 2.24% | 11.96 | 12.40 | 66146 | 8082 | 3.04% |
| 2025-09-15 | 12.16 | 12.05 | -0.11 | -0.90% | 12.02 | 12.16 | 30064 | 3629 | 1.38% |
| 2025-09-12 | 12.31 | 12.16 | -0.14 | -1.14% | 12.15 | 12.35 | 40386 | 4945 | 1.85% |
| 2025-09-11 | 12.20 | 12.30 | 0.08 | 0.65% | 12.04 | 12.31 | 40666 | 4968 | 1.87% |
| 2025-09-10 | 12.16 | 12.22 | 0.02 | 0.16% | 12.05 | 12.26 | 29150 | 3544 | 1.34% |
| 2025-09-09 | 12.35 | 12.20 | -0.17 | -1.37% | 12.14 | 12.38 | 39969 | 4891 | 1.84% |
| 2025-09-08 | 12.17 | 12.37 | 0.22 | 1.81% | 12.17 | 12.43 | 56371 | 6950 | 2.59% |