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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.13 | 10.84 | 0.69 | 6.80% | 10.10 | 10.95 | 320845 | 34148 | 6.68% |
| 2025-12-11 | 10.39 | 10.15 | -0.21 | -2.03% | 10.13 | 10.65 | 105072 | 10802 | 2.19% |
| 2025-12-10 | 10.30 | 10.36 | 0.04 | 0.39% | 10.22 | 10.52 | 86990 | 8989 | 1.81% |
| 2025-12-09 | 10.61 | 10.32 | -0.27 | -2.55% | 10.31 | 10.61 | 108513 | 11301 | 2.26% |
| 2025-12-08 | 10.60 | 10.59 | -0.01 | -0.09% | 10.46 | 10.70 | 139973 | 14810 | 2.92% |
| 2025-12-05 | 10.06 | 10.60 | 0.49 | 4.85% | 10.03 | 10.64 | 237690 | 24666 | 4.95% |
| 2025-12-04 | 10.06 | 10.11 | 0.01 | 0.10% | 9.94 | 10.19 | 93539 | 9411 | 1.95% |
| 2025-12-03 | 10.24 | 10.10 | -0.08 | -0.79% | 10.03 | 10.24 | 84252 | 8501 | 1.76% |
| 2025-12-02 | 10.35 | 10.18 | -0.18 | -1.74% | 10.08 | 10.35 | 89249 | 9079 | 1.86% |
| 2025-12-01 | 10.35 | 10.36 | 0.01 | 0.10% | 10.29 | 10.42 | 79952 | 8269 | 1.67% |
| 2025-11-28 | 10.16 | 10.35 | 0.15 | 1.47% | 10.14 | 10.35 | 89938 | 9247 | 1.87% |
| 2025-11-27 | 10.20 | 10.20 | 0.00 | 0.00% | 10.13 | 10.32 | 79203 | 8105 | 1.65% |
| 2025-11-26 | 10.38 | 10.20 | -0.20 | -1.92% | 10.14 | 10.41 | 111814 | 11496 | 2.33% |
| 2025-11-25 | 10.37 | 10.40 | 0.12 | 1.17% | 10.28 | 10.54 | 110224 | 11469 | 2.30% |
| 2025-11-24 | 10.05 | 10.28 | 0.27 | 2.70% | 10.05 | 10.39 | 145943 | 14967 | 3.04% |
| 2025-11-21 | 10.27 | 10.01 | -0.35 | -3.38% | 10.01 | 10.44 | 139465 | 14146 | 2.91% |
| 2025-11-20 | 10.50 | 10.36 | -0.06 | -0.58% | 10.30 | 10.58 | 125035 | 13013 | 2.60% |
| 2025-11-19 | 10.69 | 10.42 | -0.29 | -2.71% | 10.40 | 10.81 | 159137 | 16719 | 3.32% |
| 2025-11-18 | 11.15 | 10.71 | -0.50 | -4.46% | 10.63 | 11.16 | 220480 | 23846 | 4.59% |
| 2025-11-17 | 11.03 | 11.21 | 0.12 | 1.08% | 11.01 | 11.24 | 130992 | 14580 | 2.73% |
| 2025-11-14 | 10.97 | 11.09 | 0.01 | 0.09% | 10.86 | 11.24 | 155663 | 17264 | 3.24% |
| 2025-11-13 | 10.96 | 11.08 | 0.06 | 0.54% | 10.69 | 11.15 | 154766 | 16958 | 3.22% |
| 2025-11-12 | 11.28 | 11.02 | -0.26 | -2.30% | 10.93 | 11.28 | 161095 | 17792 | 3.36% |
| 2025-11-11 | 11.20 | 11.28 | 0.15 | 1.35% | 11.13 | 11.40 | 155304 | 17500 | 3.24% |
| 2025-11-10 | 11.36 | 11.13 | -0.22 | -1.94% | 11.03 | 11.39 | 187922 | 20933 | 3.92% |
| 2025-11-07 | 11.51 | 11.35 | -0.27 | -2.32% | 11.25 | 11.64 | 197303 | 22540 | 4.11% |
| 2025-11-06 | 11.89 | 11.62 | -0.37 | -3.09% | 11.60 | 11.99 | 320539 | 37481 | 6.68% |
| 2025-11-05 | 11.45 | 11.99 | 0.41 | 3.54% | 11.40 | 12.07 | 420895 | 50076 | 8.77% |
| 2025-11-04 | 11.48 | 11.58 | -0.02 | -0.17% | 11.35 | 11.60 | 204437 | 23439 | 4.26% |
| 2025-11-03 | 11.30 | 11.60 | 0.46 | 4.13% | 11.00 | 11.64 | 361974 | 41248 | 7.54% |
| 2025-10-31 | 11.07 | 11.14 | 0.00 | 0.00% | 10.98 | 11.27 | 208650 | 23265 | 4.35% |
| 2025-10-30 | 11.23 | 11.14 | -0.09 | -0.80% | 11.11 | 11.74 | 331836 | 37713 | 6.91% |
| 2025-10-29 | 11.35 | 11.23 | 0.10 | 0.90% | 11.02 | 11.63 | 303761 | 34280 | 6.33% |
| 2025-10-28 | 11.33 | 11.13 | -0.41 | -3.55% | 11.00 | 11.42 | 331605 | 36955 | 6.91% |
| 2025-10-27 | 12.02 | 11.54 | -0.31 | -2.62% | 11.49 | 12.02 | 248737 | 28964 | 5.18% |
| 2025-10-24 | 11.62 | 11.85 | 0.24 | 2.07% | 11.57 | 11.93 | 242160 | 28548 | 5.05% |
| 2025-10-23 | 11.51 | 11.61 | -0.01 | -0.09% | 11.22 | 11.65 | 174855 | 19968 | 3.64% |
| 2025-10-22 | 11.66 | 11.62 | -0.13 | -1.11% | 11.52 | 11.90 | 212870 | 24838 | 4.43% |
| 2025-10-21 | 11.14 | 11.75 | 0.61 | 5.48% | 11.11 | 12.11 | 328031 | 38212 | 6.83% |
| 2025-10-20 | 11.09 | 11.14 | 0.16 | 1.46% | 11.02 | 11.28 | 161612 | 18012 | 3.37% |
| 2025-10-17 | 11.60 | 10.98 | -0.46 | -4.02% | 10.91 | 11.61 | 208118 | 23147 | 4.34% |
| 2025-10-16 | 11.79 | 11.44 | -0.35 | -2.97% | 11.39 | 11.79 | 192773 | 22265 | 4.02% |
| 2025-10-15 | 11.70 | 11.79 | 0.09 | 0.77% | 11.39 | 11.82 | 275638 | 31915 | 5.74% |
| 2025-10-14 | 12.22 | 11.70 | -0.50 | -4.10% | 11.54 | 12.36 | 343212 | 40821 | 7.15% |
| 2025-10-13 | 10.85 | 12.20 | 0.37 | 3.13% | 10.83 | 12.35 | 323693 | 38203 | 6.74% |
| 2025-10-10 | 13.50 | 11.83 | -1.53 | -11.45% | 11.72 | 13.54 | 550769 | 67936 | 11.47% |
| 2025-10-09 | 13.00 | 13.36 | 0.63 | 4.95% | 12.74 | 13.44 | 507129 | 67154 | 10.57% |
| 2025-09-30 | 12.59 | 12.73 | 0.18 | 1.43% | 12.49 | 13.02 | 455174 | 58135 | 9.48% |
| 2025-09-29 | 12.35 | 12.55 | 0.15 | 1.21% | 12.13 | 12.64 | 305833 | 38025 | 6.37% |
| 2025-09-26 | 12.56 | 12.40 | -0.26 | -2.05% | 12.40 | 12.84 | 366703 | 46230 | 7.64% |
| 2025-09-25 | 12.86 | 12.66 | -0.19 | -1.48% | 12.58 | 13.09 | 482110 | 61678 | 10.04% |
| 2025-09-24 | 14.29 | 12.85 | -0.22 | -1.68% | 12.56 | 14.64 | 784242 | 103659 | 16.34% |
| 2025-09-23 | 13.72 | 13.07 | -0.64 | -4.67% | 12.68 | 13.99 | 551979 | 72560 | 11.50% |
| 2025-09-22 | 13.67 | 13.71 | 0.08 | 0.59% | 13.55 | 14.21 | 609918 | 84376 | 12.71% |
| 2025-09-19 | 14.17 | 13.63 | -0.47 | -3.33% | 13.33 | 14.68 | 676141 | 93608 | 14.09% |
| 2025-09-18 | 15.15 | 14.10 | -0.91 | -6.06% | 13.89 | 15.50 | 772483 | 111685 | 16.09% |
| 2025-09-17 | 14.90 | 15.01 | -0.19 | -1.25% | 14.34 | 15.28 | 716492 | 105910 | 14.93% |
| 2025-09-16 | 15.11 | 15.20 | 0.09 | 0.60% | 14.40 | 15.80 | 1169920 | 177178 | 24.37% |
| 2025-09-15 | 12.97 | 15.11 | 2.52 | 20.02% | 12.40 | 15.11 | 1075206 | 145715 | 22.40% |
| 2025-09-12 | 13.00 | 12.59 | -0.13 | -1.02% | 12.43 | 13.15 | 877087 | 111873 | 18.27% |
| 2025-09-11 | 10.56 | 12.72 | 2.12 | 20.00% | 10.41 | 12.72 | 797210 | 92430 | 16.61% |
| 2025-09-10 | 10.35 | 10.60 | 0.28 | 2.71% | 10.28 | 10.92 | 403280 | 42842 | 8.40% |
| 2025-09-09 | 10.39 | 10.32 | -0.06 | -0.58% | 10.16 | 10.75 | 362453 | 37791 | 7.55% |
| 2025-09-08 | 10.40 | 10.38 | 0.29 | 2.87% | 10.27 | 10.85 | 446527 | 46801 | 9.30% |
| 2025-09-05 | 9.90 | 10.09 | 0.20 | 2.02% | 9.83 | 10.13 | 246183 | 24576 | 5.13% |