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 | 10.14 | 10.13 | 0.05 | 0.50% | 10.01 | 10.33 | 25438 | 2589 | 1.70% |
| 2025-12-11 | 10.43 | 10.08 | -0.32 | -3.08% | 10.01 | 10.50 | 32504 | 3304 | 2.17% |
| 2025-12-10 | 10.46 | 10.40 | -0.11 | -1.05% | 10.32 | 10.82 | 28603 | 3013 | 1.91% |
| 2025-12-09 | 10.54 | 10.51 | -0.07 | -0.66% | 10.31 | 10.57 | 28428 | 2977 | 1.90% |
| 2025-12-08 | 10.45 | 10.58 | 0.28 | 2.72% | 10.30 | 10.59 | 32433 | 3395 | 2.17% |
| 2025-12-05 | 10.15 | 10.30 | 0.16 | 1.58% | 9.99 | 10.33 | 19631 | 2003 | 1.31% |
| 2025-12-04 | 10.26 | 10.14 | -0.22 | -2.12% | 10.11 | 10.46 | 24018 | 2453 | 1.60% |
| 2025-12-03 | 10.35 | 10.36 | -0.06 | -0.58% | 10.19 | 10.45 | 23657 | 2440 | 1.58% |
| 2025-12-02 | 10.42 | 10.42 | 0.05 | 0.48% | 10.20 | 10.45 | 24800 | 2568 | 1.66% |
| 2025-12-01 | 10.39 | 10.37 | 0.00 | 0.00% | 10.08 | 10.66 | 35418 | 3712 | 2.37% |
| 2025-11-28 | 10.28 | 10.37 | 0.18 | 1.77% | 10.08 | 10.37 | 24165 | 2474 | 1.61% |
| 2025-11-27 | 9.83 | 10.19 | 0.06 | 0.59% | 9.83 | 10.29 | 20107 | 2045 | 1.34% |
| 2025-11-26 | 10.26 | 10.13 | -0.14 | -1.36% | 10.04 | 10.43 | 24221 | 2476 | 1.62% |
| 2025-11-25 | 10.04 | 10.27 | 0.26 | 2.60% | 10.04 | 10.49 | 30226 | 3114 | 2.02% |
| 2025-11-24 | 9.79 | 10.01 | 0.24 | 2.46% | 9.75 | 10.08 | 43112 | 4260 | 2.88% |
| 2025-11-21 | 10.36 | 9.77 | -0.62 | -5.97% | 9.67 | 10.48 | 42627 | 4245 | 2.85% |
| 2025-11-20 | 10.57 | 10.39 | -0.16 | -1.52% | 10.25 | 10.65 | 33114 | 3454 | 2.21% |
| 2025-11-19 | 10.92 | 10.55 | -0.37 | -3.39% | 10.48 | 11.05 | 30829 | 3294 | 2.06% |
| 2025-11-18 | 11.15 | 10.92 | -0.23 | -2.06% | 10.81 | 11.15 | 29848 | 3252 | 1.99% |
| 2025-11-17 | 11.40 | 11.15 | -0.14 | -1.24% | 11.04 | 11.40 | 35194 | 3921 | 2.35% |
| 2025-11-14 | 10.96 | 11.29 | 0.27 | 2.45% | 10.92 | 11.39 | 46329 | 5204 | 3.09% |
| 2025-11-13 | 10.94 | 11.02 | 0.08 | 0.73% | 10.81 | 11.07 | 33915 | 3721 | 2.27% |
| 2025-11-12 | 10.88 | 10.94 | 0.14 | 1.30% | 10.76 | 11.06 | 34118 | 3725 | 2.28% |
| 2025-11-11 | 10.81 | 10.80 | 0.10 | 0.93% | 10.65 | 10.95 | 36358 | 3935 | 2.43% |
| 2025-11-10 | 10.96 | 10.70 | -0.14 | -1.29% | 10.69 | 11.08 | 43871 | 4738 | 2.93% |
| 2025-11-07 | 10.89 | 10.84 | -0.14 | -1.28% | 10.73 | 10.97 | 36153 | 3923 | 2.41% |
| 2025-11-06 | 10.99 | 10.98 | -0.01 | -0.09% | 10.84 | 11.09 | 51780 | 5653 | 3.46% |
| 2025-11-05 | 10.51 | 10.99 | 0.26 | 2.42% | 10.51 | 11.02 | 53126 | 5755 | 3.55% |
| 2025-11-04 | 10.61 | 10.73 | 0.08 | 0.75% | 10.51 | 10.78 | 29642 | 3157 | 1.98% |
| 2025-11-03 | 10.62 | 10.65 | 0.15 | 1.43% | 10.52 | 10.84 | 37783 | 4036 | 2.52% |
| 2025-10-31 | 10.31 | 10.50 | 0.33 | 3.24% | 10.24 | 10.58 | 32888 | 3428 | 2.20% |
| 2025-10-30 | 10.31 | 10.17 | -0.03 | -0.29% | 10.16 | 10.40 | 20854 | 2136 | 1.39% |
| 2025-10-29 | 10.46 | 10.20 | -0.23 | -2.21% | 10.14 | 10.50 | 22594 | 2319 | 1.51% |
| 2025-10-28 | 10.45 | 10.43 | 0.02 | 0.19% | 10.33 | 10.50 | 17570 | 1834 | 1.17% |
| 2025-10-27 | 10.41 | 10.41 | 0.05 | 0.48% | 10.23 | 10.56 | 21273 | 2214 | 1.42% |
| 2025-10-24 | 10.33 | 10.36 | 0.10 | 0.97% | 10.20 | 10.43 | 24403 | 2520 | 1.63% |
| 2025-10-23 | 10.44 | 10.26 | -0.12 | -1.16% | 10.14 | 10.45 | 22012 | 2255 | 1.47% |
| 2025-10-22 | 10.35 | 10.38 | 0.03 | 0.29% | 10.24 | 10.43 | 22410 | 2322 | 1.50% |
| 2025-10-21 | 10.11 | 10.35 | 0.29 | 2.88% | 9.99 | 10.43 | 25630 | 2619 | 1.71% |
| 2025-10-20 | 9.93 | 10.06 | 0.20 | 2.03% | 9.88 | 10.10 | 17756 | 1776 | 1.19% |
| 2025-10-17 | 10.06 | 9.86 | -0.21 | -2.09% | 9.80 | 10.10 | 19875 | 1970 | 1.33% |
| 2025-10-16 | 10.24 | 10.07 | -0.14 | -1.37% | 10.00 | 10.26 | 16026 | 1618 | 1.07% |
| 2025-10-15 | 10.19 | 10.21 | 0.02 | 0.20% | 10.06 | 10.29 | 20396 | 2077 | 1.36% |
| 2025-10-14 | 10.24 | 10.19 | 0.01 | 0.10% | 10.02 | 10.34 | 28773 | 2926 | 1.92% |
| 2025-10-13 | 10.00 | 10.18 | 0.01 | 0.10% | 9.56 | 10.22 | 34232 | 3433 | 2.29% |
| 2025-10-10 | 10.16 | 10.17 | 0.07 | 0.69% | 10.03 | 10.32 | 27955 | 2838 | 1.87% |
| 2025-10-09 | 10.34 | 10.10 | -0.19 | -1.85% | 10.05 | 10.60 | 31307 | 3216 | 2.09% |
| 2025-09-30 | 10.30 | 10.29 | 0.11 | 1.08% | 10.01 | 10.31 | 21987 | 2243 | 1.47% |
| 2025-09-29 | 9.99 | 10.18 | 0.25 | 2.52% | 9.77 | 10.24 | 28066 | 2824 | 1.87% |
| 2025-09-26 | 9.97 | 9.93 | 0.00 | 0.00% | 9.77 | 10.11 | 22646 | 2249 | 1.51% |
| 2025-09-25 | 10.10 | 9.93 | -0.19 | -1.88% | 9.88 | 10.29 | 24083 | 2430 | 1.61% |
| 2025-09-24 | 9.85 | 10.12 | 0.25 | 2.53% | 9.74 | 10.16 | 25530 | 2552 | 1.71% |
| 2025-09-23 | 9.91 | 9.87 | -0.12 | -1.20% | 9.32 | 10.01 | 37887 | 3658 | 2.53% |
| 2025-09-22 | 9.97 | 9.99 | 0.09 | 0.91% | 9.86 | 10.10 | 19529 | 1949 | 1.30% |
| 2025-09-19 | 10.01 | 9.90 | -0.11 | -1.10% | 9.88 | 10.19 | 23886 | 2387 | 1.60% |
| 2025-09-18 | 10.38 | 10.01 | -0.37 | -3.56% | 9.95 | 10.38 | 24940 | 2537 | 1.67% |
| 2025-09-17 | 10.42 | 10.38 | -0.01 | -0.10% | 10.20 | 10.42 | 18749 | 1933 | 1.25% |
| 2025-09-16 | 10.11 | 10.39 | 0.33 | 3.28% | 9.96 | 10.50 | 32515 | 3342 | 2.17% |
| 2025-09-15 | 10.27 | 10.06 | -0.12 | -1.18% | 10.05 | 10.35 | 20072 | 2031 | 1.34% |
| 2025-09-12 | 10.38 | 10.18 | -0.17 | -1.64% | 10.17 | 10.42 | 21788 | 2236 | 1.46% |
| 2025-09-11 | 10.33 | 10.35 | 0.02 | 0.19% | 10.15 | 10.42 | 23251 | 2397 | 1.55% |
| 2025-09-10 | 10.48 | 10.33 | -0.03 | -0.29% | 10.26 | 10.48 | 18781 | 1940 | 1.25% |
| 2025-09-09 | 10.52 | 10.36 | -0.07 | -0.67% | 10.27 | 10.56 | 27693 | 2873 | 1.85% |
| 2025-09-08 | 10.36 | 10.43 | 0.18 | 1.76% | 10.05 | 10.52 | 39549 | 4082 | 2.64% |
| 2025-09-05 | 10.01 | 10.25 | 0.29 | 2.91% | 9.70 | 10.29 | 35612 | 3586 | 2.38% |