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 | 10.21 | 10.02 | -0.19 | -1.86% | 10.00 | 10.26 | 36508 | 3680 | 1.16% |
| 2025-12-15 | 10.25 | 10.21 | -0.04 | -0.39% | 10.18 | 10.29 | 24514 | 2509 | 0.78% |
| 2025-12-12 | 10.29 | 10.25 | -0.08 | -0.77% | 10.24 | 10.36 | 25927 | 2672 | 0.82% |
| 2025-12-11 | 10.56 | 10.33 | -0.23 | -2.18% | 10.32 | 10.56 | 26564 | 2763 | 0.84% |
| 2025-12-10 | 10.49 | 10.56 | 0.03 | 0.28% | 10.35 | 10.57 | 18758 | 1966 | 0.60% |
| 2025-12-09 | 10.67 | 10.53 | -0.14 | -1.31% | 10.50 | 10.73 | 22668 | 2403 | 0.72% |
| 2025-12-08 | 10.63 | 10.67 | 0.07 | 0.66% | 10.55 | 10.68 | 22162 | 2355 | 0.70% |
| 2025-12-05 | 10.49 | 10.60 | 0.11 | 1.05% | 10.44 | 10.62 | 17990 | 1896 | 0.57% |
| 2025-12-04 | 10.61 | 10.49 | -0.09 | -0.85% | 10.46 | 10.64 | 22531 | 2373 | 0.72% |
| 2025-12-03 | 10.77 | 10.58 | -0.12 | -1.12% | 10.57 | 10.80 | 28475 | 3029 | 0.90% |
| 2025-12-02 | 10.72 | 10.70 | -0.10 | -0.93% | 10.66 | 10.82 | 41669 | 4463 | 1.32% |
| 2025-12-01 | 11.08 | 10.80 | -0.30 | -2.70% | 10.76 | 11.08 | 98381 | 10677 | 3.13% |
| 2025-11-28 | 10.55 | 11.10 | 0.54 | 5.11% | 10.54 | 11.32 | 135496 | 14937 | 4.31% |
| 2025-11-27 | 10.45 | 10.56 | 0.18 | 1.73% | 10.38 | 10.59 | 33603 | 3535 | 1.07% |
| 2025-11-26 | 10.31 | 10.38 | -0.03 | -0.29% | 10.31 | 10.52 | 20720 | 2162 | 0.66% |
| 2025-11-25 | 10.39 | 10.41 | 0.02 | 0.19% | 10.38 | 10.55 | 27519 | 2880 | 0.87% |
| 2025-11-24 | 10.34 | 10.39 | 0.14 | 1.37% | 10.21 | 10.44 | 34746 | 3586 | 1.10% |
| 2025-11-21 | 10.72 | 10.25 | -0.56 | -5.18% | 10.25 | 10.79 | 99204 | 10393 | 3.15% |
| 2025-11-20 | 10.81 | 10.81 | 0.01 | 0.09% | 10.68 | 10.96 | 44573 | 4815 | 1.42% |
| 2025-11-19 | 11.03 | 10.80 | -0.23 | -2.09% | 10.80 | 11.19 | 50692 | 5536 | 1.61% |
| 2025-11-18 | 11.27 | 11.03 | -0.23 | -2.04% | 11.02 | 11.28 | 42809 | 4748 | 1.36% |
| 2025-11-17 | 11.29 | 11.26 | 0.01 | 0.09% | 11.14 | 11.36 | 43619 | 4894 | 1.39% |
| 2025-11-14 | 11.46 | 11.25 | -0.28 | -2.43% | 11.25 | 11.52 | 65178 | 7404 | 2.07% |
| 2025-11-13 | 11.33 | 11.53 | 0.20 | 1.77% | 11.30 | 11.57 | 62740 | 7173 | 1.99% |
| 2025-11-12 | 11.60 | 11.33 | -0.21 | -1.82% | 11.31 | 11.60 | 75261 | 8573 | 2.39% |
| 2025-11-11 | 11.74 | 11.54 | -0.14 | -1.20% | 11.50 | 11.78 | 77721 | 8997 | 2.47% |
| 2025-11-10 | 11.60 | 11.68 | 0.16 | 1.39% | 11.54 | 11.96 | 118319 | 13881 | 3.76% |
| 2025-11-07 | 11.53 | 11.52 | -0.06 | -0.52% | 11.46 | 11.64 | 50489 | 5826 | 1.60% |
| 2025-11-06 | 11.40 | 11.58 | 0.15 | 1.31% | 11.37 | 11.75 | 82248 | 9534 | 2.61% |
| 2025-11-05 | 11.48 | 11.43 | -0.14 | -1.21% | 11.35 | 11.58 | 67351 | 7720 | 2.14% |
| 2025-11-04 | 11.07 | 11.57 | 0.51 | 4.61% | 11.04 | 11.59 | 167464 | 19136 | 5.32% |
| 2025-11-03 | 11.04 | 11.06 | 0.06 | 0.55% | 10.91 | 11.10 | 48657 | 5362 | 1.55% |
| 2025-10-31 | 10.87 | 11.00 | 0.14 | 1.29% | 10.85 | 11.05 | 41372 | 4552 | 1.31% |
| 2025-10-30 | 10.88 | 10.86 | -0.02 | -0.18% | 10.80 | 10.96 | 37913 | 4124 | 1.20% |
| 2025-10-29 | 10.93 | 10.88 | -0.05 | -0.46% | 10.68 | 10.93 | 53245 | 5744 | 1.69% |
| 2025-10-28 | 11.11 | 10.93 | -0.26 | -2.32% | 10.89 | 11.13 | 78991 | 8680 | 2.51% |
| 2025-10-27 | 11.03 | 11.19 | 0.20 | 1.82% | 11.02 | 11.22 | 55852 | 6217 | 1.77% |
| 2025-10-24 | 10.96 | 10.99 | 0.05 | 0.46% | 10.92 | 11.04 | 35434 | 3893 | 1.13% |
| 2025-10-23 | 11.02 | 10.94 | -0.08 | -0.73% | 10.89 | 11.02 | 57762 | 6308 | 1.84% |
| 2025-10-22 | 10.93 | 11.02 | 0.04 | 0.36% | 10.91 | 11.13 | 46051 | 5086 | 1.46% |
| 2025-10-21 | 11.00 | 10.98 | 0.04 | 0.37% | 10.86 | 11.00 | 43074 | 4709 | 1.37% |
| 2025-10-20 | 11.01 | 10.94 | 0.01 | 0.09% | 10.88 | 11.05 | 40010 | 4384 | 1.27% |
| 2025-10-17 | 11.28 | 10.93 | -0.36 | -3.19% | 10.92 | 11.35 | 62081 | 6880 | 1.97% |
| 2025-10-16 | 11.43 | 11.29 | -0.13 | -1.14% | 11.24 | 11.44 | 34531 | 3913 | 1.10% |
| 2025-10-15 | 11.33 | 11.42 | 0.13 | 1.15% | 11.23 | 11.43 | 32738 | 3719 | 1.04% |
| 2025-10-14 | 11.50 | 11.29 | -0.24 | -2.08% | 11.25 | 11.68 | 77962 | 8896 | 2.48% |
| 2025-10-13 | 11.34 | 11.53 | -0.09 | -0.77% | 11.03 | 11.53 | 52164 | 5912 | 1.66% |
| 2025-10-10 | 11.56 | 11.62 | 0.08 | 0.69% | 11.50 | 11.85 | 73405 | 8583 | 2.33% |
| 2025-10-09 | 11.62 | 11.54 | -0.12 | -1.03% | 11.41 | 11.67 | 58600 | 6734 | 1.86% |
| 2025-09-30 | 11.63 | 11.66 | 0.03 | 0.26% | 11.57 | 11.67 | 52419 | 6095 | 1.67% |
| 2025-09-29 | 11.77 | 11.63 | -0.16 | -1.36% | 11.61 | 11.84 | 69416 | 8104 | 2.21% |
| 2025-09-26 | 11.66 | 11.79 | 0.04 | 0.34% | 11.64 | 11.99 | 66901 | 7932 | 2.13% |
| 2025-09-25 | 11.95 | 11.75 | -0.27 | -2.25% | 11.65 | 12.00 | 90798 | 10709 | 2.88% |
| 2025-09-24 | 11.88 | 12.02 | 0.10 | 0.84% | 11.75 | 12.09 | 49497 | 5912 | 1.57% |
| 2025-09-23 | 12.08 | 11.92 | -0.16 | -1.32% | 11.63 | 12.08 | 91645 | 10824 | 2.91% |
| 2025-09-22 | 12.15 | 12.08 | -0.10 | -0.82% | 11.93 | 12.36 | 91627 | 11068 | 2.91% |
| 2025-09-19 | 12.45 | 12.18 | -0.24 | -1.93% | 12.16 | 12.66 | 86055 | 10601 | 2.73% |
| 2025-09-18 | 12.20 | 12.42 | 0.30 | 2.48% | 12.14 | 13.01 | 252986 | 31937 | 8.04% |
| 2025-09-17 | 12.03 | 12.12 | 0.08 | 0.66% | 11.93 | 12.28 | 73761 | 8954 | 2.34% |
| 2025-09-16 | 11.92 | 12.04 | 0.11 | 0.92% | 11.69 | 12.15 | 95041 | 11290 | 3.02% |
| 2025-09-15 | 12.20 | 11.93 | -0.27 | -2.21% | 11.89 | 12.20 | 104700 | 12556 | 3.33% |
| 2025-09-12 | 12.33 | 12.20 | -0.11 | -0.89% | 12.07 | 12.33 | 99936 | 12173 | 3.18% |
| 2025-09-11 | 12.21 | 12.31 | 0.10 | 0.82% | 11.98 | 12.31 | 94342 | 11458 | 3.00% |
| 2025-09-10 | 12.21 | 12.21 | -0.03 | -0.25% | 12.07 | 12.30 | 73715 | 8979 | 2.34% |
| 2025-09-09 | 12.61 | 12.24 | -0.42 | -3.32% | 12.21 | 12.88 | 126112 | 15702 | 4.01% |
| 2025-09-08 | 12.48 | 12.66 | 0.26 | 2.10% | 12.28 | 12.66 | 107580 | 13415 | 3.42% |