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 | 10.04 | 9.80 | -0.24 | -2.39% | 9.67 | 10.06 | 344530 | 33738 | 1.34% |
| 2025-12-15 | 10.34 | 10.04 | -0.25 | -2.43% | 10.01 | 10.49 | 380128 | 38674 | 1.48% |
| 2025-12-12 | 10.16 | 10.29 | 0.07 | 0.68% | 10.13 | 10.35 | 310747 | 31884 | 1.21% |
| 2025-12-11 | 10.30 | 10.22 | -0.07 | -0.68% | 10.21 | 10.34 | 179267 | 18405 | 0.70% |
| 2025-12-10 | 10.24 | 10.29 | 0.03 | 0.29% | 10.12 | 10.40 | 220654 | 22642 | 0.86% |
| 2025-12-09 | 10.33 | 10.26 | -0.13 | -1.25% | 10.21 | 10.39 | 225538 | 23219 | 0.88% |
| 2025-12-08 | 10.25 | 10.39 | 0.14 | 1.37% | 10.15 | 10.46 | 307687 | 31679 | 1.19% |
| 2025-12-05 | 9.99 | 10.25 | 0.25 | 2.50% | 9.90 | 10.30 | 315915 | 32086 | 1.23% |
| 2025-12-04 | 10.04 | 10.00 | -0.05 | -0.50% | 9.92 | 10.09 | 162659 | 16249 | 0.63% |
| 2025-12-03 | 10.10 | 10.05 | -0.06 | -0.59% | 9.99 | 10.16 | 228328 | 22970 | 0.89% |
| 2025-12-02 | 10.21 | 10.11 | -0.13 | -1.27% | 10.00 | 10.21 | 253930 | 25592 | 0.99% |
| 2025-12-01 | 10.17 | 10.24 | 0.12 | 1.19% | 10.17 | 10.63 | 469222 | 48594 | 1.82% |
| 2025-11-28 | 10.12 | 10.12 | 0.00 | 0.00% | 10.01 | 10.17 | 243394 | 24576 | 0.94% |
| 2025-11-27 | 9.89 | 10.12 | 0.23 | 2.33% | 9.88 | 10.35 | 434995 | 44194 | 1.69% |
| 2025-11-26 | 10.04 | 9.89 | -0.19 | -1.88% | 9.87 | 10.09 | 315967 | 31429 | 1.23% |
| 2025-11-25 | 10.02 | 10.08 | 0.17 | 1.72% | 9.90 | 10.14 | 332482 | 33403 | 1.29% |
| 2025-11-24 | 10.20 | 9.91 | -0.11 | -1.10% | 9.77 | 10.23 | 375486 | 37281 | 1.46% |
| 2025-11-21 | 10.72 | 10.02 | -0.91 | -8.33% | 10.02 | 10.78 | 681765 | 70148 | 2.65% |
| 2025-11-20 | 11.09 | 10.93 | -0.10 | -0.91% | 10.85 | 11.27 | 527930 | 58266 | 2.05% |
| 2025-11-19 | 11.01 | 11.03 | -0.05 | -0.45% | 10.90 | 11.35 | 565176 | 62543 | 2.19% |
| 2025-11-18 | 11.44 | 11.08 | -0.35 | -3.06% | 10.97 | 11.56 | 800900 | 89551 | 3.11% |
| 2025-11-17 | 11.18 | 11.43 | 0.26 | 2.33% | 11.04 | 11.90 | 949751 | 108487 | 3.69% |
| 2025-11-14 | 11.30 | 11.17 | -0.22 | -1.93% | 11.14 | 11.42 | 469719 | 52815 | 1.82% |
| 2025-11-13 | 11.01 | 11.39 | 0.38 | 3.45% | 11.01 | 11.58 | 756442 | 86069 | 2.94% |
| 2025-11-12 | 11.25 | 11.01 | -0.31 | -2.74% | 10.85 | 11.26 | 485929 | 53366 | 1.89% |
| 2025-11-11 | 11.25 | 11.32 | 0.07 | 0.62% | 11.16 | 11.50 | 435679 | 49343 | 1.69% |
| 2025-11-10 | 11.29 | 11.25 | 0.06 | 0.54% | 11.13 | 11.49 | 533595 | 60255 | 2.07% |
| 2025-11-07 | 10.87 | 11.19 | 0.24 | 2.19% | 10.78 | 11.30 | 574509 | 63856 | 2.23% |
| 2025-11-06 | 11.00 | 10.95 | -0.02 | -0.18% | 10.83 | 11.10 | 324729 | 35564 | 1.26% |
| 2025-11-05 | 10.65 | 10.97 | 0.07 | 0.64% | 10.64 | 11.20 | 490369 | 53975 | 1.90% |
| 2025-11-04 | 11.18 | 10.90 | -0.29 | -2.59% | 10.80 | 11.22 | 379450 | 41660 | 1.47% |
| 2025-11-03 | 11.40 | 11.19 | -0.27 | -2.36% | 10.95 | 11.40 | 536368 | 59666 | 2.08% |
| 2025-10-31 | 11.06 | 11.46 | 0.29 | 2.60% | 11.03 | 11.70 | 830839 | 95301 | 3.23% |
| 2025-10-30 | 11.23 | 11.17 | -0.05 | -0.45% | 11.12 | 11.43 | 517625 | 58312 | 2.01% |
| 2025-10-29 | 10.75 | 11.22 | 0.42 | 3.89% | 10.72 | 11.24 | 510421 | 56404 | 1.98% |
| 2025-10-28 | 10.86 | 10.80 | -0.09 | -0.83% | 10.75 | 10.94 | 361652 | 39229 | 1.40% |
| 2025-10-27 | 11.08 | 10.89 | -0.08 | -0.73% | 10.80 | 11.10 | 435289 | 47590 | 1.69% |
| 2025-10-24 | 10.99 | 10.97 | -0.04 | -0.36% | 10.83 | 11.08 | 450992 | 49408 | 1.75% |
| 2025-10-23 | 10.92 | 11.01 | 0.28 | 2.61% | 10.82 | 11.20 | 730199 | 80364 | 2.83% |
| 2025-10-22 | 10.88 | 10.73 | -0.21 | -1.92% | 10.62 | 10.88 | 260773 | 27982 | 1.01% |
| 2025-10-21 | 10.90 | 10.94 | 0.08 | 0.74% | 10.81 | 11.08 | 425397 | 46521 | 1.65% |
| 2025-10-20 | 10.95 | 10.86 | 0.06 | 0.56% | 10.75 | 10.98 | 335124 | 36429 | 1.30% |
| 2025-10-17 | 11.45 | 10.80 | -0.66 | -5.76% | 10.75 | 11.50 | 536537 | 59309 | 2.08% |
| 2025-10-16 | 11.57 | 11.46 | -0.14 | -1.21% | 11.41 | 11.71 | 357156 | 41140 | 1.39% |
| 2025-10-15 | 11.43 | 11.60 | 0.18 | 1.58% | 11.23 | 11.64 | 533488 | 61284 | 2.07% |
| 2025-10-14 | 11.97 | 11.42 | -0.47 | -3.95% | 11.32 | 12.06 | 713385 | 83211 | 2.77% |
| 2025-10-13 | 11.66 | 11.89 | -0.26 | -2.14% | 11.66 | 11.99 | 692807 | 82022 | 2.69% |
| 2025-10-10 | 12.46 | 12.15 | -0.14 | -1.14% | 12.08 | 12.53 | 851769 | 104706 | 3.31% |
| 2025-10-09 | 12.57 | 12.29 | -0.17 | -1.36% | 12.24 | 12.75 | 957494 | 118827 | 3.72% |
| 2025-09-30 | 12.62 | 12.46 | 0.44 | 3.66% | 12.27 | 12.79 | 1368491 | 171724 | 5.31% |
| 2025-09-29 | 11.76 | 12.02 | 0.33 | 2.82% | 11.61 | 12.30 | 1400339 | 168766 | 5.44% |
| 2025-09-26 | 12.18 | 11.69 | -0.39 | -3.23% | 11.65 | 12.22 | 1084768 | 129328 | 4.21% |
| 2025-09-25 | 11.56 | 12.08 | 0.76 | 6.71% | 11.56 | 12.28 | 2183142 | 263772 | 8.47% |
| 2025-09-24 | 10.21 | 11.32 | 1.03 | 10.01% | 10.13 | 11.32 | 982855 | 107348 | 3.82% |
| 2025-09-23 | 10.21 | 10.29 | 0.08 | 0.78% | 10.02 | 10.43 | 447455 | 45684 | 1.74% |
| 2025-09-22 | 10.42 | 10.21 | -0.15 | -1.45% | 10.16 | 10.51 | 284277 | 29124 | 1.10% |
| 2025-09-19 | 10.41 | 10.36 | -0.05 | -0.48% | 10.32 | 10.56 | 345618 | 36025 | 1.34% |
| 2025-09-18 | 10.71 | 10.41 | -0.27 | -2.53% | 10.30 | 10.74 | 531222 | 55918 | 2.06% |
| 2025-09-17 | 10.81 | 10.68 | -0.15 | -1.39% | 10.59 | 10.81 | 451096 | 48227 | 1.75% |
| 2025-09-16 | 10.91 | 10.83 | -0.08 | -0.73% | 10.58 | 10.94 | 527313 | 56688 | 2.05% |
| 2025-09-15 | 11.38 | 10.91 | -0.47 | -4.13% | 10.88 | 11.50 | 856288 | 95080 | 3.32% |
| 2025-09-12 | 10.97 | 11.38 | 0.41 | 3.74% | 10.54 | 11.55 | 1347089 | 149040 | 5.23% |
| 2025-09-11 | 10.98 | 10.97 | -0.01 | -0.09% | 10.80 | 11.05 | 542465 | 59232 | 2.11% |
| 2025-09-10 | 11.12 | 10.98 | -0.22 | -1.96% | 10.91 | 11.28 | 700427 | 77193 | 2.72% |
| 2025-09-09 | 11.19 | 11.20 | 0.01 | 0.09% | 11.01 | 11.45 | 1028165 | 115251 | 3.99% |
| 2025-09-08 | 10.44 | 11.19 | 0.89 | 8.64% | 10.31 | 11.30 | 1399613 | 150798 | 5.43% |