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 | 10.70 | 10.26 | -0.40 | -3.75% | 10.23 | 10.70 | 101898 | 10569 | 0.83% |
| 2025-12-15 | 10.79 | 10.66 | -0.19 | -1.75% | 10.65 | 10.90 | 83607 | 9013 | 0.68% |
| 2025-12-12 | 10.72 | 10.85 | 0.11 | 1.02% | 10.70 | 10.97 | 137113 | 14839 | 1.12% |
| 2025-12-11 | 10.89 | 10.74 | -0.22 | -2.01% | 10.74 | 11.04 | 109000 | 11798 | 0.89% |
| 2025-12-10 | 11.00 | 10.96 | -0.32 | -2.84% | 10.80 | 11.09 | 191166 | 20906 | 1.56% |
| 2025-12-09 | 11.00 | 11.28 | 0.26 | 2.36% | 10.82 | 11.76 | 312778 | 35509 | 2.55% |
| 2025-12-08 | 10.92 | 11.02 | 0.10 | 0.92% | 10.86 | 11.07 | 126612 | 13890 | 1.03% |
| 2025-12-05 | 10.53 | 10.92 | 0.36 | 3.41% | 10.47 | 10.95 | 166405 | 17939 | 1.35% |
| 2025-12-04 | 10.82 | 10.56 | 0.00 | 0.00% | 10.42 | 10.96 | 140451 | 14942 | 1.14% |
| 2025-12-03 | 10.76 | 10.56 | -0.19 | -1.77% | 10.54 | 10.85 | 78631 | 8354 | 0.64% |
| 2025-12-02 | 11.16 | 10.75 | -0.37 | -3.33% | 10.73 | 11.16 | 123096 | 13351 | 1.00% |
| 2025-12-01 | 10.70 | 11.12 | 0.43 | 4.02% | 10.69 | 11.27 | 190820 | 21080 | 1.55% |
| 2025-11-28 | 10.55 | 10.69 | 0.15 | 1.42% | 10.46 | 10.72 | 98668 | 10472 | 0.80% |
| 2025-11-27 | 10.48 | 10.54 | 0.05 | 0.48% | 10.48 | 10.72 | 85079 | 9012 | 0.69% |
| 2025-11-26 | 10.50 | 10.49 | 0.00 | 0.00% | 10.44 | 10.64 | 72340 | 7631 | 0.59% |
| 2025-11-25 | 10.56 | 10.49 | -0.03 | -0.29% | 10.48 | 10.75 | 99879 | 10605 | 0.81% |
| 2025-11-24 | 10.39 | 10.52 | 0.21 | 2.04% | 10.33 | 10.56 | 101827 | 10679 | 0.83% |
| 2025-11-21 | 10.56 | 10.31 | -0.31 | -2.92% | 10.18 | 10.63 | 150747 | 15643 | 1.23% |
| 2025-11-20 | 10.79 | 10.62 | -0.10 | -0.93% | 10.57 | 10.86 | 81237 | 8656 | 0.66% |
| 2025-11-19 | 10.92 | 10.72 | -0.18 | -1.65% | 10.68 | 10.96 | 70698 | 7626 | 0.58% |
| 2025-11-18 | 10.91 | 10.90 | -0.06 | -0.55% | 10.81 | 11.00 | 76690 | 8354 | 0.62% |
| 2025-11-17 | 10.97 | 10.96 | -0.02 | -0.18% | 10.89 | 11.14 | 85323 | 9373 | 0.69% |
| 2025-11-14 | 11.02 | 10.98 | -0.09 | -0.81% | 10.92 | 11.24 | 88791 | 9846 | 0.72% |
| 2025-11-13 | 11.04 | 11.07 | 0.05 | 0.45% | 11.01 | 11.22 | 79113 | 8774 | 0.64% |
| 2025-11-12 | 11.40 | 11.02 | -0.35 | -3.08% | 10.94 | 11.40 | 137578 | 15282 | 1.12% |
| 2025-11-11 | 11.30 | 11.37 | 0.12 | 1.07% | 11.25 | 11.46 | 105518 | 11993 | 0.86% |
| 2025-11-10 | 11.59 | 11.25 | -0.25 | -2.17% | 11.11 | 11.60 | 130364 | 14740 | 1.06% |
| 2025-11-07 | 11.63 | 11.50 | -0.15 | -1.29% | 11.42 | 11.69 | 97058 | 11212 | 0.79% |
| 2025-11-06 | 11.50 | 11.65 | 0.24 | 2.10% | 11.40 | 11.78 | 175713 | 20435 | 1.43% |
| 2025-11-05 | 11.24 | 11.41 | -0.04 | -0.35% | 11.20 | 11.54 | 106961 | 12217 | 0.87% |
| 2025-11-04 | 11.85 | 11.45 | -0.40 | -3.38% | 11.29 | 11.90 | 152854 | 17616 | 1.24% |
| 2025-11-03 | 11.98 | 11.85 | -0.08 | -0.67% | 11.73 | 12.00 | 124772 | 14778 | 1.02% |
| 2025-10-31 | 11.80 | 11.93 | 0.12 | 1.02% | 11.80 | 12.13 | 170180 | 20440 | 1.39% |
| 2025-10-30 | 12.00 | 11.81 | -0.23 | -1.91% | 11.81 | 12.22 | 173115 | 20705 | 1.41% |
| 2025-10-29 | 12.08 | 12.04 | -0.11 | -0.91% | 11.95 | 12.21 | 162209 | 19525 | 1.32% |
| 2025-10-28 | 12.20 | 12.15 | -0.13 | -1.06% | 12.07 | 12.36 | 176421 | 21513 | 1.44% |
| 2025-10-27 | 12.81 | 12.28 | -0.47 | -3.69% | 12.11 | 12.93 | 328200 | 40760 | 2.67% |
| 2025-10-24 | 12.30 | 12.75 | 0.54 | 4.42% | 12.29 | 12.78 | 209174 | 26285 | 1.70% |
| 2025-10-23 | 12.38 | 12.21 | -0.30 | -2.40% | 11.97 | 12.44 | 184150 | 22324 | 1.50% |
| 2025-10-22 | 12.61 | 12.51 | -0.22 | -1.73% | 12.35 | 12.85 | 188989 | 23733 | 1.54% |
| 2025-10-21 | 12.77 | 12.73 | 0.05 | 0.39% | 12.58 | 12.97 | 243097 | 31078 | 1.98% |
| 2025-10-20 | 12.68 | 12.68 | 0.54 | 4.45% | 12.44 | 13.18 | 417771 | 53577 | 3.40% |
| 2025-10-17 | 13.13 | 12.14 | -0.68 | -5.30% | 12.11 | 13.47 | 340527 | 42938 | 2.77% |
| 2025-10-16 | 13.66 | 12.82 | -1.11 | -7.97% | 12.70 | 13.76 | 513355 | 67090 | 4.18% |
| 2025-10-15 | 13.30 | 13.93 | 0.67 | 5.05% | 13.15 | 14.08 | 395287 | 54012 | 3.22% |
| 2025-10-14 | 13.90 | 13.26 | -0.44 | -3.21% | 13.14 | 14.44 | 443966 | 61192 | 3.61% |
| 2025-10-13 | 13.03 | 13.70 | -0.10 | -0.72% | 12.88 | 13.88 | 459459 | 61542 | 3.74% |
| 2025-10-10 | 13.19 | 13.80 | 0.55 | 4.15% | 12.82 | 14.41 | 633972 | 86067 | 5.16% |
| 2025-10-09 | 13.36 | 13.25 | -0.19 | -1.41% | 13.19 | 13.51 | 237540 | 31681 | 1.93% |
| 2025-09-30 | 13.38 | 13.44 | 0.16 | 1.20% | 13.13 | 13.92 | 291496 | 39309 | 2.37% |
| 2025-09-29 | 12.88 | 13.28 | 0.44 | 3.43% | 12.87 | 13.37 | 252321 | 33213 | 2.05% |
| 2025-09-26 | 13.31 | 12.84 | -0.58 | -4.32% | 12.84 | 13.41 | 260812 | 34096 | 2.12% |
| 2025-09-25 | 13.51 | 13.42 | -0.18 | -1.32% | 13.41 | 13.78 | 272885 | 37047 | 2.22% |
| 2025-09-24 | 13.44 | 13.60 | 0.08 | 0.59% | 13.26 | 13.76 | 303376 | 41063 | 2.47% |
| 2025-09-23 | 14.28 | 13.52 | -0.54 | -3.84% | 13.00 | 14.33 | 435116 | 58792 | 3.54% |
| 2025-09-22 | 13.75 | 14.06 | 0.54 | 3.99% | 13.65 | 14.22 | 511442 | 71446 | 4.16% |
| 2025-09-19 | 14.88 | 13.52 | -1.43 | -9.57% | 13.40 | 15.05 | 784433 | 109724 | 6.39% |
| 2025-09-18 | 14.45 | 14.95 | 0.74 | 5.21% | 14.28 | 16.27 | 1186084 | 179096 | 9.66% |
| 2025-09-17 | 12.85 | 14.21 | 1.39 | 10.84% | 12.60 | 14.65 | 894601 | 122596 | 7.28% |
| 2025-09-16 | 11.95 | 12.82 | 1.08 | 9.20% | 11.93 | 13.10 | 587364 | 73924 | 4.78% |
| 2025-09-15 | 11.70 | 11.74 | -0.01 | -0.09% | 11.70 | 12.05 | 184617 | 21924 | 1.50% |
| 2025-09-12 | 11.98 | 11.75 | -0.21 | -1.76% | 11.75 | 12.05 | 193056 | 22980 | 1.57% |
| 2025-09-11 | 11.49 | 11.96 | 0.38 | 3.28% | 11.45 | 11.97 | 257030 | 30361 | 2.09% |
| 2025-09-10 | 11.64 | 11.58 | -0.11 | -0.94% | 11.48 | 11.87 | 161163 | 18801 | 1.31% |
| 2025-09-09 | 11.85 | 11.69 | -0.31 | -2.58% | 11.64 | 11.92 | 209605 | 24676 | 1.71% |
| 2025-09-08 | 11.65 | 12.00 | 0.39 | 3.36% | 11.58 | 12.09 | 311454 | 37098 | 2.54% |