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 | 10.38 | 10.62 | 0.20 | 1.92% | 10.38 | 10.88 | 128679 | 13695 | 2.79% |
| 2025-12-11 | 10.68 | 10.42 | -0.20 | -1.88% | 10.41 | 10.73 | 101620 | 10704 | 2.20% |
| 2025-12-10 | 10.51 | 10.62 | 0.11 | 1.05% | 10.46 | 10.74 | 94991 | 10097 | 2.06% |
| 2025-12-09 | 10.63 | 10.51 | -0.12 | -1.13% | 10.46 | 10.64 | 85146 | 8968 | 1.84% |
| 2025-12-08 | 10.59 | 10.63 | 0.03 | 0.28% | 10.56 | 10.72 | 110855 | 11788 | 2.40% |
| 2025-12-05 | 10.68 | 10.60 | -0.12 | -1.12% | 10.55 | 10.78 | 120366 | 12758 | 2.61% |
| 2025-12-04 | 10.82 | 10.72 | -0.10 | -0.92% | 10.47 | 10.98 | 134783 | 14419 | 2.92% |
| 2025-12-03 | 10.81 | 10.82 | -0.05 | -0.46% | 10.63 | 11.08 | 180515 | 19482 | 3.91% |
| 2025-12-02 | 10.96 | 10.87 | -0.04 | -0.37% | 10.83 | 11.44 | 296171 | 32917 | 6.41% |
| 2025-12-01 | 10.79 | 10.91 | 0.12 | 1.11% | 10.73 | 11.00 | 123379 | 13433 | 2.67% |
| 2025-11-28 | 10.60 | 10.79 | 0.20 | 1.89% | 10.51 | 10.95 | 166040 | 17816 | 3.60% |
| 2025-11-27 | 10.44 | 10.59 | 0.08 | 0.76% | 10.44 | 10.67 | 113716 | 12042 | 2.46% |
| 2025-11-26 | 10.63 | 10.51 | -0.12 | -1.13% | 10.49 | 10.75 | 114901 | 12187 | 2.49% |
| 2025-11-25 | 10.48 | 10.63 | 0.16 | 1.53% | 10.45 | 10.69 | 111636 | 11832 | 2.42% |
| 2025-11-24 | 10.41 | 10.47 | 0.11 | 1.06% | 10.24 | 10.48 | 128911 | 13358 | 2.79% |
| 2025-11-21 | 10.86 | 10.36 | -0.51 | -4.69% | 10.34 | 10.97 | 205501 | 21819 | 4.45% |
| 2025-11-20 | 10.93 | 10.87 | -0.05 | -0.46% | 10.78 | 11.00 | 127231 | 13836 | 2.76% |
| 2025-11-19 | 11.06 | 10.92 | -0.10 | -0.91% | 10.82 | 11.11 | 151421 | 16578 | 3.28% |
| 2025-11-18 | 11.58 | 11.02 | -0.33 | -2.91% | 10.97 | 11.65 | 226648 | 25216 | 4.91% |
| 2025-11-17 | 11.34 | 11.35 | 0.02 | 0.18% | 11.17 | 11.48 | 227835 | 25754 | 4.93% |
| 2025-11-14 | 11.47 | 11.33 | -0.41 | -3.49% | 11.33 | 11.74 | 335290 | 38725 | 7.26% |
| 2025-11-13 | 11.98 | 11.74 | 0.01 | 0.09% | 11.73 | 12.30 | 453928 | 54036 | 9.83% |
| 2025-11-12 | 12.27 | 11.73 | -1.19 | -9.21% | 11.67 | 12.53 | 580156 | 68894 | 12.56% |
| 2025-11-11 | 13.64 | 12.92 | -1.44 | -10.03% | 12.92 | 13.92 | 462019 | 60631 | 10.01% |
| 2025-11-10 | 16.44 | 14.36 | -1.60 | -10.03% | 14.36 | 16.47 | 567322 | 84497 | 12.29% |
| 2025-11-07 | 14.73 | 15.96 | 1.45 | 9.99% | 14.36 | 15.96 | 544786 | 84284 | 11.80% |
| 2025-11-06 | 14.50 | 14.51 | 0.31 | 2.18% | 13.92 | 15.24 | 507424 | 74376 | 10.99% |
| 2025-11-05 | 12.54 | 14.20 | 1.29 | 9.99% | 12.50 | 14.20 | 380965 | 51791 | 8.25% |
| 2025-11-04 | 11.63 | 12.91 | 1.17 | 9.97% | 11.50 | 12.91 | 458234 | 56861 | 9.92% |
| 2025-11-03 | 10.78 | 11.74 | 0.74 | 6.73% | 10.40 | 11.82 | 370685 | 41263 | 8.03% |
| 2025-10-31 | 10.85 | 11.00 | 0.15 | 1.38% | 10.51 | 11.40 | 312107 | 34228 | 6.76% |
| 2025-10-30 | 11.01 | 10.85 | -0.15 | -1.36% | 10.12 | 11.58 | 406491 | 43641 | 8.80% |
| 2025-10-29 | 10.28 | 11.00 | 0.61 | 5.87% | 10.11 | 11.28 | 370553 | 39690 | 8.02% |
| 2025-10-28 | 9.69 | 10.39 | 0.71 | 7.33% | 9.64 | 10.52 | 239741 | 24023 | 5.19% |
| 2025-10-27 | 9.33 | 9.68 | 0.38 | 4.09% | 9.22 | 9.80 | 171498 | 16369 | 3.71% |
| 2025-10-24 | 9.19 | 9.30 | 0.09 | 0.98% | 9.10 | 9.36 | 120862 | 11155 | 2.62% |
| 2025-10-23 | 8.83 | 9.21 | 0.38 | 4.30% | 8.78 | 9.26 | 145913 | 13202 | 3.16% |
| 2025-10-22 | 8.66 | 8.83 | 0.19 | 2.20% | 8.61 | 8.90 | 97281 | 8552 | 2.11% |
| 2025-10-21 | 8.56 | 8.64 | 0.09 | 1.05% | 8.53 | 8.65 | 58809 | 5070 | 1.27% |
| 2025-10-20 | 8.63 | 8.55 | -0.01 | -0.12% | 8.45 | 8.67 | 86897 | 7437 | 1.88% |
| 2025-10-17 | 8.42 | 8.56 | 0.11 | 1.30% | 8.40 | 8.60 | 97720 | 8317 | 2.12% |
| 2025-10-16 | 8.35 | 8.45 | 0.08 | 0.96% | 8.25 | 8.50 | 92066 | 7710 | 1.99% |
| 2025-10-15 | 8.26 | 8.37 | 0.07 | 0.84% | 8.20 | 8.44 | 84153 | 7044 | 1.82% |
| 2025-10-14 | 8.22 | 8.30 | 0.12 | 1.47% | 8.16 | 8.39 | 92462 | 7655 | 2.00% |
| 2025-10-13 | 7.87 | 8.18 | 0.12 | 1.49% | 7.74 | 8.23 | 103637 | 8379 | 2.24% |
| 2025-10-10 | 7.73 | 8.06 | 0.32 | 4.13% | 7.72 | 8.09 | 81350 | 6436 | 1.76% |
| 2025-10-09 | 7.75 | 7.74 | 0.04 | 0.52% | 7.66 | 7.76 | 28178 | 2169 | 0.61% |
| 2025-09-30 | 7.79 | 7.70 | -0.08 | -1.03% | 7.70 | 7.80 | 26988 | 2087 | 0.58% |
| 2025-09-29 | 7.75 | 7.78 | 0.00 | 0.00% | 7.69 | 7.85 | 35926 | 2795 | 0.78% |
| 2025-09-26 | 7.68 | 7.78 | 0.08 | 1.04% | 7.65 | 7.84 | 33274 | 2584 | 0.72% |
| 2025-09-25 | 7.81 | 7.70 | -0.10 | -1.28% | 7.67 | 7.83 | 35768 | 2767 | 0.77% |
| 2025-09-24 | 7.71 | 7.80 | 0.08 | 1.04% | 7.67 | 7.82 | 30483 | 2370 | 0.66% |
| 2025-09-23 | 7.74 | 7.72 | -0.02 | -0.26% | 7.57 | 7.75 | 49678 | 3793 | 1.08% |
| 2025-09-22 | 7.78 | 7.74 | -0.04 | -0.51% | 7.68 | 7.78 | 24463 | 1888 | 0.53% |
| 2025-09-19 | 7.81 | 7.78 | 0.00 | 0.00% | 7.70 | 7.82 | 36250 | 2808 | 0.79% |
| 2025-09-18 | 7.95 | 7.78 | -0.15 | -1.89% | 7.75 | 7.95 | 67455 | 5296 | 1.46% |
| 2025-09-17 | 7.98 | 7.93 | -0.05 | -0.63% | 7.92 | 7.99 | 36034 | 2864 | 0.78% |
| 2025-09-16 | 7.97 | 7.98 | 0.03 | 0.38% | 7.91 | 7.99 | 35910 | 2858 | 0.78% |
| 2025-09-15 | 8.12 | 7.95 | -0.18 | -2.21% | 7.90 | 8.17 | 70759 | 5656 | 1.53% |
| 2025-09-12 | 8.04 | 8.13 | 0.08 | 0.99% | 8.01 | 8.23 | 75451 | 6133 | 1.63% |
| 2025-09-11 | 8.02 | 8.05 | 0.00 | 0.00% | 7.90 | 8.13 | 76964 | 6171 | 1.67% |
| 2025-09-10 | 8.02 | 8.05 | 0.03 | 0.37% | 7.90 | 8.06 | 52187 | 4173 | 1.13% |
| 2025-09-09 | 8.04 | 8.02 | -0.03 | -0.37% | 7.97 | 8.08 | 37249 | 2987 | 0.81% |
| 2025-09-08 | 7.95 | 8.05 | 0.09 | 1.13% | 7.92 | 8.07 | 43316 | 3478 | 0.94% |
| 2025-09-05 | 7.97 | 7.96 | 0.05 | 0.63% | 7.84 | 7.97 | 42324 | 3357 | 0.92% |