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 | 10.25 | 10.78 | 0.51 | 4.97% | 10.17 | 10.78 | 45030 | 4817 | 3.98% |
| 2025-12-11 | 10.25 | 10.27 | 0.07 | 0.69% | 9.93 | 10.34 | 28793 | 2913 | 2.54% |
| 2025-12-10 | 10.10 | 10.20 | 0.08 | 0.79% | 10.05 | 10.48 | 22550 | 2314 | 1.99% |
| 2025-12-09 | 10.20 | 10.12 | -0.10 | -0.98% | 10.02 | 10.32 | 22328 | 2271 | 1.97% |
| 2025-12-08 | 10.50 | 10.22 | -0.31 | -2.94% | 10.05 | 10.60 | 44229 | 4566 | 3.91% |
| 2025-12-05 | 9.98 | 10.53 | 0.50 | 4.99% | 9.97 | 10.53 | 48240 | 5002 | 4.26% |
| 2025-12-04 | 10.20 | 10.03 | -0.18 | -1.76% | 10.02 | 10.57 | 27949 | 2858 | 2.47% |
| 2025-12-03 | 10.48 | 10.21 | -0.21 | -2.02% | 10.21 | 10.78 | 36660 | 3814 | 3.24% |
| 2025-12-02 | 10.72 | 10.42 | -0.06 | -0.57% | 10.28 | 10.91 | 55388 | 5853 | 4.89% |
| 2025-12-01 | 9.78 | 10.48 | 0.50 | 5.01% | 9.72 | 10.48 | 48638 | 4987 | 4.29% |
| 2025-11-28 | 9.70 | 9.98 | 0.19 | 1.94% | 9.60 | 10.28 | 60020 | 6060 | 5.30% |
| 2025-11-27 | 9.21 | 9.79 | 0.47 | 5.04% | 9.21 | 9.79 | 47218 | 4539 | 4.17% |
| 2025-11-26 | 9.53 | 9.32 | -0.24 | -2.51% | 9.24 | 9.62 | 34545 | 3251 | 3.05% |
| 2025-11-25 | 9.62 | 9.56 | -0.06 | -0.62% | 9.51 | 9.79 | 30807 | 2969 | 2.72% |
| 2025-11-24 | 9.61 | 9.62 | 0.00 | 0.00% | 9.56 | 9.76 | 19686 | 1905 | 1.74% |
| 2025-11-21 | 10.02 | 9.62 | -0.46 | -4.56% | 9.60 | 10.12 | 26710 | 2616 | 2.36% |
| 2025-11-20 | 10.09 | 10.08 | 0.06 | 0.60% | 9.93 | 10.36 | 23424 | 2376 | 2.07% |
| 2025-11-19 | 10.21 | 10.02 | -0.35 | -3.38% | 9.91 | 10.27 | 34809 | 3506 | 3.07% |
| 2025-11-18 | 10.57 | 10.37 | -0.20 | -1.89% | 10.22 | 10.57 | 17809 | 1844 | 1.57% |
| 2025-11-17 | 10.48 | 10.57 | 0.02 | 0.19% | 10.40 | 10.62 | 12406 | 1306 | 1.10% |
| 2025-11-14 | 10.41 | 10.55 | 0.11 | 1.05% | 10.39 | 10.70 | 20985 | 2224 | 1.85% |
| 2025-11-13 | 10.35 | 10.44 | 0.02 | 0.19% | 10.21 | 10.53 | 13923 | 1446 | 1.23% |
| 2025-11-12 | 10.49 | 10.42 | -0.14 | -1.33% | 10.18 | 10.67 | 27593 | 2853 | 2.44% |
| 2025-11-11 | 10.71 | 10.56 | -0.24 | -2.22% | 10.48 | 10.87 | 26007 | 2767 | 2.30% |
| 2025-11-10 | 10.85 | 10.80 | -0.11 | -1.01% | 10.65 | 10.99 | 19960 | 2154 | 1.76% |
| 2025-11-07 | 11.08 | 10.91 | -0.20 | -1.80% | 10.84 | 11.23 | 11457 | 1267 | 1.01% |
| 2025-11-06 | 11.25 | 11.11 | -0.05 | -0.45% | 10.76 | 11.25 | 22260 | 2443 | 1.97% |
| 2025-11-05 | 10.46 | 11.16 | 0.53 | 4.99% | 10.41 | 11.16 | 35535 | 3896 | 3.14% |
| 2025-11-04 | 10.82 | 10.63 | -0.29 | -2.66% | 10.37 | 10.89 | 54920 | 5762 | 4.85% |
| 2025-11-03 | 11.44 | 10.92 | -0.56 | -4.88% | 10.91 | 11.44 | 36485 | 3997 | 3.22% |
| 2025-10-31 | 11.24 | 11.48 | 0.15 | 1.32% | 11.20 | 11.50 | 6740 | 769 | 0.60% |
| 2025-10-30 | 11.05 | 11.33 | 0.10 | 0.89% | 11.05 | 11.40 | 14582 | 1632 | 1.29% |
| 2025-10-29 | 11.69 | 11.23 | -0.59 | -4.99% | 11.23 | 11.80 | 23556 | 2657 | 2.08% |
| 2025-10-28 | 11.92 | 11.82 | -0.11 | -0.92% | 11.74 | 11.96 | 8618 | 1017 | 0.76% |
| 2025-10-27 | 12.16 | 11.93 | -0.26 | -2.13% | 11.87 | 12.18 | 8846 | 1063 | 0.78% |
| 2025-10-24 | 11.96 | 12.19 | 0.22 | 1.84% | 11.96 | 12.34 | 5482 | 666 | 0.48% |
| 2025-10-23 | 11.89 | 11.97 | 0.08 | 0.67% | 11.80 | 12.00 | 6399 | 762 | 0.57% |
| 2025-10-22 | 11.68 | 11.89 | 0.21 | 1.80% | 11.63 | 11.96 | 9935 | 1175 | 0.88% |
| 2025-10-21 | 11.55 | 11.68 | 0.12 | 1.04% | 11.48 | 11.69 | 5575 | 647 | 0.49% |
| 2025-10-20 | 11.60 | 11.56 | 0.00 | 0.00% | 11.29 | 11.62 | 10318 | 1184 | 0.91% |
| 2025-10-17 | 11.70 | 11.56 | -0.21 | -1.78% | 11.51 | 11.82 | 6305 | 735 | 0.56% |
| 2025-10-16 | 11.86 | 11.77 | -0.06 | -0.51% | 11.65 | 11.90 | 9687 | 1140 | 0.86% |
| 2025-10-15 | 11.88 | 11.83 | -0.07 | -0.59% | 11.82 | 11.97 | 3953 | 469 | 0.35% |
| 2025-10-14 | 12.00 | 11.90 | -0.04 | -0.34% | 11.78 | 12.10 | 12057 | 1435 | 1.06% |
| 2025-10-13 | 12.14 | 11.94 | -0.63 | -5.01% | 11.94 | 12.61 | 21948 | 2642 | 1.94% |
| 2025-10-10 | 12.52 | 12.57 | 0.05 | 0.40% | 12.45 | 12.76 | 4727 | 598 | 0.42% |
| 2025-10-09 | 12.63 | 12.52 | -0.11 | -0.87% | 12.35 | 12.77 | 9092 | 1133 | 0.80% |
| 2025-09-30 | 12.77 | 12.63 | -0.01 | -0.08% | 12.54 | 12.79 | 5408 | 683 | 0.48% |
| 2025-09-29 | 12.80 | 12.64 | 0.00 | 0.00% | 12.54 | 12.92 | 6175 | 784 | 0.55% |
| 2025-09-26 | 12.52 | 12.64 | 0.13 | 1.04% | 12.31 | 12.70 | 6563 | 826 | 0.58% |
| 2025-09-25 | 12.20 | 12.51 | 0.18 | 1.46% | 12.20 | 12.67 | 8222 | 1019 | 0.73% |
| 2025-09-24 | 12.26 | 12.33 | 0.04 | 0.33% | 12.06 | 12.49 | 8343 | 1025 | 0.74% |
| 2025-09-23 | 12.51 | 12.29 | -0.36 | -2.85% | 12.20 | 12.65 | 14139 | 1752 | 1.25% |
| 2025-09-22 | 13.00 | 12.65 | -0.40 | -3.07% | 12.64 | 13.00 | 10651 | 1358 | 0.94% |
| 2025-09-19 | 13.17 | 13.05 | -0.11 | -0.84% | 12.88 | 13.17 | 14622 | 1898 | 1.29% |
| 2025-09-18 | 13.44 | 13.16 | -0.22 | -1.64% | 12.91 | 13.44 | 18342 | 2423 | 1.62% |
| 2025-09-17 | 13.33 | 13.38 | 0.05 | 0.38% | 13.26 | 13.54 | 14580 | 1950 | 1.29% |
| 2025-09-16 | 13.26 | 13.33 | 0.02 | 0.15% | 13.23 | 13.41 | 12364 | 1644 | 1.09% |
| 2025-09-15 | 13.43 | 13.31 | -0.13 | -0.97% | 13.22 | 13.47 | 12792 | 1700 | 1.13% |
| 2025-09-12 | 13.52 | 13.44 | -0.09 | -0.67% | 13.36 | 13.52 | 10226 | 1370 | 0.90% |
| 2025-09-11 | 13.50 | 13.53 | 0.00 | 0.00% | 13.39 | 13.54 | 9379 | 1263 | 0.83% |
| 2025-09-10 | 13.62 | 13.53 | -0.09 | -0.66% | 13.30 | 13.64 | 22697 | 3051 | 2.00% |
| 2025-09-09 | 13.26 | 13.62 | 0.22 | 1.64% | 13.26 | 13.67 | 19688 | 2650 | 1.74% |
| 2025-09-08 | 13.17 | 13.40 | 0.17 | 1.28% | 13.07 | 13.44 | 15787 | 2089 | 1.39% |
| 2025-09-05 | 13.20 | 13.23 | -0.06 | -0.45% | 13.11 | 13.44 | 13583 | 1799 | 1.20% |