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 | 10.43 | 10.33 | -0.15 | -1.43% | 10.15 | 10.46 | 144875 | 14933 | 1.74% |
| 2025-12-15 | 10.67 | 10.48 | -0.19 | -1.78% | 10.42 | 10.78 | 199978 | 21113 | 2.41% |
| 2025-12-12 | 10.65 | 10.67 | 0.03 | 0.28% | 10.50 | 10.85 | 254597 | 27157 | 3.06% |
| 2025-12-11 | 10.65 | 10.64 | -0.01 | -0.09% | 10.62 | 11.25 | 271642 | 29544 | 3.27% |
| 2025-12-10 | 10.59 | 10.65 | 0.00 | 0.00% | 10.39 | 10.72 | 162016 | 17044 | 1.95% |
| 2025-12-09 | 10.80 | 10.65 | -0.21 | -1.93% | 10.60 | 10.87 | 153433 | 16411 | 1.85% |
| 2025-12-08 | 10.68 | 10.86 | 0.05 | 0.46% | 10.60 | 10.90 | 267243 | 28722 | 3.22% |
| 2025-12-05 | 10.87 | 10.81 | -0.09 | -0.83% | 10.66 | 11.12 | 245945 | 26707 | 2.96% |
| 2025-12-04 | 11.15 | 10.90 | 0.03 | 0.28% | 10.68 | 11.35 | 292886 | 32169 | 3.53% |
| 2025-12-03 | 10.75 | 10.87 | 0.25 | 2.35% | 10.56 | 11.00 | 316695 | 34182 | 3.81% |
| 2025-12-02 | 10.71 | 10.62 | -0.19 | -1.76% | 10.52 | 10.85 | 198990 | 21124 | 2.40% |
| 2025-12-01 | 10.21 | 10.81 | 0.68 | 6.71% | 10.21 | 10.90 | 483333 | 51693 | 5.82% |
| 2025-11-28 | 9.94 | 10.13 | 0.12 | 1.20% | 9.84 | 10.20 | 166625 | 16677 | 2.01% |
| 2025-11-27 | 9.56 | 10.01 | 0.47 | 4.93% | 9.56 | 10.38 | 343705 | 34613 | 4.14% |
| 2025-11-26 | 9.61 | 9.54 | -0.06 | -0.63% | 9.51 | 9.82 | 146120 | 14111 | 1.76% |
| 2025-11-25 | 9.43 | 9.60 | 0.21 | 2.24% | 9.36 | 9.72 | 170932 | 16364 | 2.06% |
| 2025-11-24 | 9.30 | 9.39 | 0.20 | 2.18% | 9.20 | 9.45 | 155127 | 14466 | 1.87% |
| 2025-11-21 | 9.84 | 9.19 | -0.65 | -6.61% | 9.06 | 9.84 | 298165 | 27817 | 3.59% |
| 2025-11-20 | 10.09 | 9.84 | -0.17 | -1.70% | 9.73 | 10.12 | 206775 | 20379 | 2.49% |
| 2025-11-19 | 10.28 | 10.01 | -0.27 | -2.63% | 9.85 | 10.42 | 216081 | 21735 | 2.60% |
| 2025-11-18 | 10.31 | 10.28 | -0.06 | -0.58% | 10.20 | 10.41 | 151617 | 15553 | 1.83% |
| 2025-11-17 | 10.45 | 10.34 | -0.11 | -1.05% | 10.22 | 10.59 | 175932 | 18229 | 2.12% |
| 2025-11-14 | 10.57 | 10.45 | -0.11 | -1.04% | 10.28 | 10.86 | 247678 | 26111 | 2.98% |
| 2025-11-13 | 10.58 | 10.56 | 0.04 | 0.38% | 10.48 | 10.74 | 192040 | 20384 | 2.31% |
| 2025-11-12 | 11.08 | 10.52 | -0.66 | -5.90% | 10.45 | 11.09 | 385783 | 41178 | 4.64% |
| 2025-11-11 | 11.15 | 11.18 | 0.06 | 0.54% | 11.10 | 11.47 | 255389 | 28842 | 3.07% |
| 2025-11-10 | 11.20 | 11.12 | -0.03 | -0.27% | 11.04 | 11.55 | 291061 | 32751 | 3.50% |
| 2025-11-07 | 11.02 | 11.15 | 0.02 | 0.18% | 10.66 | 11.40 | 322257 | 35904 | 3.88% |
| 2025-11-06 | 10.99 | 11.13 | 0.16 | 1.46% | 10.82 | 11.21 | 235116 | 25963 | 2.83% |
| 2025-11-05 | 10.82 | 10.97 | 0.00 | 0.00% | 10.60 | 11.10 | 251881 | 27284 | 3.03% |
| 2025-11-04 | 11.53 | 10.97 | -0.57 | -4.94% | 10.90 | 11.60 | 291907 | 32474 | 3.51% |
| 2025-11-03 | 11.62 | 11.54 | 0.09 | 0.79% | 11.20 | 11.74 | 349671 | 40209 | 4.21% |
| 2025-10-31 | 10.96 | 11.45 | 0.54 | 4.95% | 10.94 | 11.69 | 542492 | 62366 | 6.53% |
| 2025-10-30 | 10.88 | 10.91 | 0.04 | 0.37% | 10.76 | 11.27 | 382728 | 42110 | 4.61% |
| 2025-10-29 | 10.62 | 10.87 | 0.25 | 2.35% | 10.45 | 11.01 | 306210 | 32882 | 3.69% |
| 2025-10-28 | 10.50 | 10.62 | 0.04 | 0.38% | 10.43 | 10.79 | 270091 | 28693 | 3.25% |
| 2025-10-27 | 10.97 | 10.58 | -0.32 | -2.94% | 10.38 | 11.15 | 430879 | 45822 | 5.19% |
| 2025-10-24 | 10.79 | 10.90 | 0.21 | 1.96% | 10.60 | 11.06 | 277457 | 30072 | 3.34% |
| 2025-10-23 | 11.01 | 10.69 | -0.49 | -4.38% | 10.51 | 11.08 | 402791 | 42977 | 4.85% |
| 2025-10-22 | 11.90 | 11.18 | -0.75 | -6.29% | 11.14 | 11.90 | 562207 | 64030 | 6.77% |
| 2025-10-21 | 11.70 | 11.93 | 0.24 | 2.05% | 11.61 | 12.05 | 353746 | 41819 | 4.26% |
| 2025-10-20 | 11.51 | 11.69 | 0.52 | 4.66% | 11.38 | 11.92 | 394567 | 46102 | 4.75% |
| 2025-10-17 | 12.04 | 11.17 | -0.82 | -6.84% | 11.15 | 12.04 | 439813 | 50489 | 5.29% |
| 2025-10-16 | 12.13 | 11.99 | -0.31 | -2.52% | 11.90 | 12.45 | 408999 | 49452 | 4.92% |
| 2025-10-15 | 11.70 | 12.30 | 0.52 | 4.41% | 11.36 | 12.50 | 632513 | 75950 | 7.61% |
| 2025-10-14 | 12.15 | 11.78 | -0.28 | -2.32% | 11.60 | 12.42 | 636215 | 76183 | 7.66% |
| 2025-10-13 | 11.05 | 12.06 | 0.54 | 4.69% | 11.02 | 12.20 | 769369 | 90371 | 9.26% |
| 2025-10-10 | 11.54 | 11.52 | 0.36 | 3.23% | 11.47 | 12.36 | 1027238 | 122067 | 12.36% |
| 2025-10-09 | 10.20 | 11.16 | 1.10 | 10.93% | 10.18 | 11.64 | 894676 | 98754 | 10.77% |
| 2025-09-30 | 10.18 | 10.06 | -0.07 | -0.69% | 10.05 | 10.30 | 281456 | 28626 | 3.39% |
| 2025-09-29 | 10.20 | 10.13 | -0.05 | -0.49% | 10.10 | 10.35 | 247676 | 25207 | 2.98% |
| 2025-09-26 | 10.49 | 10.18 | -0.35 | -3.32% | 10.15 | 10.69 | 301659 | 31116 | 3.63% |
| 2025-09-25 | 10.75 | 10.53 | -0.23 | -2.14% | 10.50 | 10.94 | 252370 | 26931 | 3.04% |
| 2025-09-24 | 10.56 | 10.76 | 0.04 | 0.37% | 10.31 | 10.83 | 264135 | 28243 | 3.18% |
| 2025-09-23 | 10.95 | 10.72 | -0.23 | -2.10% | 10.26 | 11.15 | 403580 | 42971 | 4.86% |
| 2025-09-22 | 10.67 | 10.95 | 0.30 | 2.82% | 10.65 | 11.19 | 321421 | 35168 | 3.87% |
| 2025-09-19 | 10.95 | 10.65 | -0.68 | -6.00% | 10.60 | 11.20 | 504903 | 54684 | 6.08% |
| 2025-09-18 | 11.85 | 11.33 | -0.57 | -4.79% | 11.12 | 12.03 | 630915 | 73360 | 7.59% |
| 2025-09-17 | 11.82 | 11.90 | -0.04 | -0.34% | 11.65 | 12.15 | 590741 | 70165 | 7.11% |
| 2025-09-16 | 11.33 | 11.94 | 0.68 | 6.04% | 11.30 | 12.18 | 748158 | 88405 | 9.01% |
| 2025-09-15 | 11.06 | 11.26 | 0.30 | 2.74% | 10.85 | 11.57 | 585866 | 65570 | 7.05% |
| 2025-09-12 | 10.95 | 10.96 | -0.03 | -0.27% | 10.71 | 11.44 | 540376 | 59474 | 6.50% |
| 2025-09-11 | 10.53 | 10.99 | 0.48 | 4.57% | 10.43 | 11.16 | 508327 | 55497 | 6.12% |
| 2025-09-10 | 10.58 | 10.51 | -0.05 | -0.47% | 10.18 | 10.80 | 395459 | 41441 | 4.76% |
| 2025-09-09 | 10.63 | 10.56 | -0.12 | -1.12% | 10.43 | 10.80 | 376725 | 39929 | 4.92% |
| 2025-09-08 | 10.69 | 10.68 | -0.02 | -0.19% | 10.35 | 11.09 | 506919 | 53776 | 6.62% |