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 | 9.87 | 9.67 | -0.22 | -2.22% | 9.65 | 9.89 | 112156 | 10882 | 0.99% |
| 2025-12-15 | 9.95 | 9.89 | -0.06 | -0.60% | 9.89 | 9.98 | 72600 | 7202 | 0.64% |
| 2025-12-12 | 9.92 | 9.95 | 0.04 | 0.40% | 9.88 | 9.98 | 70505 | 7013 | 0.62% |
| 2025-12-11 | 10.04 | 9.91 | -0.13 | -1.29% | 9.91 | 10.06 | 70418 | 7014 | 0.62% |
| 2025-12-10 | 10.00 | 10.04 | 0.02 | 0.20% | 9.95 | 10.05 | 68788 | 6870 | 0.61% |
| 2025-12-09 | 10.10 | 10.02 | -0.12 | -1.18% | 10.01 | 10.11 | 86681 | 8713 | 0.76% |
| 2025-12-08 | 10.20 | 10.14 | -0.14 | -1.36% | 10.06 | 10.22 | 196388 | 19891 | 1.73% |
| 2025-12-05 | 9.90 | 10.28 | 0.37 | 3.73% | 9.88 | 10.46 | 262206 | 26633 | 2.31% |
| 2025-12-04 | 9.90 | 9.91 | -0.01 | -0.10% | 9.85 | 9.97 | 73714 | 7291 | 0.65% |
| 2025-12-03 | 9.97 | 9.92 | -0.03 | -0.30% | 9.91 | 10.02 | 82328 | 8186 | 0.73% |
| 2025-12-02 | 10.01 | 9.95 | -0.09 | -0.90% | 9.93 | 10.04 | 73107 | 7280 | 0.64% |
| 2025-12-01 | 9.93 | 10.04 | 0.11 | 1.11% | 9.93 | 10.09 | 109861 | 11030 | 0.97% |
| 2025-11-28 | 9.90 | 9.93 | 0.03 | 0.30% | 9.80 | 9.95 | 89499 | 8842 | 0.79% |
| 2025-11-27 | 9.98 | 9.90 | -0.07 | -0.70% | 9.90 | 10.00 | 96941 | 9637 | 0.86% |
| 2025-11-26 | 10.03 | 9.97 | -0.07 | -0.70% | 9.96 | 10.05 | 83009 | 8291 | 0.73% |
| 2025-11-25 | 9.99 | 10.04 | 0.04 | 0.40% | 9.98 | 10.13 | 99193 | 9984 | 0.87% |
| 2025-11-24 | 9.89 | 10.00 | 0.10 | 1.01% | 9.87 | 10.03 | 84744 | 8420 | 0.75% |
| 2025-11-21 | 10.21 | 9.90 | -0.38 | -3.70% | 9.90 | 10.21 | 170618 | 17060 | 1.50% |
| 2025-11-20 | 10.31 | 10.28 | -0.03 | -0.29% | 10.27 | 10.39 | 90527 | 9346 | 0.80% |
| 2025-11-19 | 10.30 | 10.31 | 0.01 | 0.10% | 10.17 | 10.35 | 119301 | 12239 | 1.05% |
| 2025-11-18 | 10.34 | 10.30 | -0.07 | -0.68% | 10.28 | 10.39 | 107162 | 11046 | 0.95% |
| 2025-11-17 | 10.35 | 10.37 | 0.02 | 0.19% | 10.30 | 10.38 | 109994 | 11369 | 0.97% |
| 2025-11-14 | 10.36 | 10.35 | -0.06 | -0.58% | 10.33 | 10.42 | 114349 | 11864 | 1.01% |
| 2025-11-13 | 10.33 | 10.41 | 0.05 | 0.48% | 10.31 | 10.46 | 105483 | 10976 | 0.93% |
| 2025-11-12 | 10.52 | 10.36 | -0.16 | -1.52% | 10.33 | 10.52 | 157147 | 16338 | 1.39% |
| 2025-11-11 | 10.48 | 10.52 | 0.04 | 0.38% | 10.46 | 10.55 | 140169 | 14722 | 1.24% |
| 2025-11-10 | 10.49 | 10.48 | 0.02 | 0.19% | 10.41 | 10.51 | 117260 | 12261 | 1.03% |
| 2025-11-07 | 10.45 | 10.46 | -0.01 | -0.10% | 10.40 | 10.49 | 122394 | 12784 | 1.08% |
| 2025-11-06 | 10.44 | 10.47 | 0.03 | 0.29% | 10.41 | 10.49 | 121291 | 12667 | 1.07% |
| 2025-11-05 | 10.40 | 10.44 | -0.01 | -0.10% | 10.36 | 10.47 | 113014 | 11782 | 1.00% |
| 2025-11-04 | 10.50 | 10.45 | -0.09 | -0.85% | 10.40 | 10.55 | 125527 | 13136 | 1.11% |
| 2025-11-03 | 10.58 | 10.54 | -0.07 | -0.66% | 10.38 | 10.59 | 172684 | 18081 | 1.52% |
| 2025-10-31 | 10.66 | 10.61 | -0.12 | -1.12% | 10.50 | 10.66 | 195304 | 20650 | 1.72% |
| 2025-10-30 | 10.68 | 10.73 | 0.03 | 0.28% | 10.60 | 10.86 | 321136 | 34510 | 2.83% |
| 2025-10-29 | 10.52 | 10.70 | 0.14 | 1.33% | 10.52 | 10.71 | 157462 | 16740 | 1.39% |
| 2025-10-28 | 10.68 | 10.56 | -0.12 | -1.12% | 10.51 | 10.68 | 165848 | 17548 | 1.46% |
| 2025-10-27 | 10.71 | 10.68 | 0.02 | 0.19% | 10.64 | 10.77 | 200822 | 21477 | 1.77% |
| 2025-10-24 | 10.58 | 10.66 | 0.10 | 0.95% | 10.58 | 10.68 | 160889 | 17124 | 1.42% |
| 2025-10-23 | 10.47 | 10.56 | 0.04 | 0.38% | 10.32 | 10.57 | 161229 | 16812 | 1.42% |
| 2025-10-22 | 10.64 | 10.52 | -0.23 | -2.14% | 10.45 | 10.64 | 217009 | 22874 | 1.91% |
| 2025-10-21 | 10.69 | 10.75 | 0.08 | 0.75% | 10.60 | 10.76 | 159066 | 17022 | 1.40% |
| 2025-10-20 | 10.72 | 10.67 | -0.05 | -0.47% | 10.58 | 10.77 | 189894 | 20257 | 1.68% |
| 2025-10-17 | 10.91 | 10.72 | -0.18 | -1.65% | 10.65 | 11.05 | 262706 | 28405 | 2.32% |
| 2025-10-16 | 11.06 | 10.90 | -0.22 | -1.98% | 10.86 | 11.13 | 283800 | 31122 | 2.50% |
| 2025-10-15 | 11.19 | 11.12 | -0.13 | -1.16% | 10.98 | 11.35 | 392370 | 43629 | 3.46% |
| 2025-10-14 | 11.63 | 11.25 | -0.49 | -4.17% | 11.17 | 11.65 | 721347 | 82318 | 6.36% |
| 2025-10-13 | 11.16 | 11.74 | 0.75 | 6.82% | 11.12 | 11.85 | 1052065 | 120742 | 9.28% |
| 2025-10-10 | 11.19 | 10.99 | -0.14 | -1.26% | 10.95 | 11.20 | 325105 | 35940 | 2.87% |
| 2025-10-09 | 10.90 | 11.13 | 0.40 | 3.73% | 10.77 | 11.14 | 455298 | 50086 | 4.02% |
| 2025-09-30 | 10.59 | 10.73 | 0.16 | 1.51% | 10.58 | 10.79 | 224155 | 24014 | 1.98% |
| 2025-09-29 | 10.50 | 10.57 | 0.06 | 0.57% | 10.44 | 10.62 | 159038 | 16764 | 1.40% |
| 2025-09-26 | 10.66 | 10.51 | -0.22 | -2.05% | 10.50 | 10.75 | 185878 | 19726 | 1.64% |
| 2025-09-25 | 10.52 | 10.73 | 0.18 | 1.71% | 10.48 | 10.75 | 280597 | 29914 | 2.48% |
| 2025-09-24 | 10.40 | 10.55 | 0.20 | 1.93% | 10.28 | 10.57 | 187782 | 19603 | 1.66% |
| 2025-09-23 | 10.68 | 10.35 | -0.33 | -3.09% | 10.18 | 10.70 | 282355 | 29261 | 2.49% |
| 2025-09-22 | 10.63 | 10.68 | 0.04 | 0.38% | 10.54 | 10.71 | 159223 | 16905 | 1.40% |
| 2025-09-19 | 10.77 | 10.64 | -0.13 | -1.21% | 10.59 | 10.83 | 247860 | 26492 | 2.19% |
| 2025-09-18 | 11.08 | 10.77 | -0.37 | -3.32% | 10.68 | 11.10 | 419722 | 45811 | 3.70% |
| 2025-09-17 | 10.98 | 11.14 | 0.12 | 1.09% | 10.92 | 11.14 | 262661 | 29075 | 2.32% |
| 2025-09-16 | 11.04 | 11.02 | -0.03 | -0.27% | 10.78 | 11.06 | 316617 | 34557 | 2.79% |
| 2025-09-15 | 11.17 | 11.05 | -0.03 | -0.27% | 11.01 | 11.17 | 227046 | 25156 | 2.00% |
| 2025-09-12 | 11.20 | 11.21 | 0.04 | 0.36% | 11.11 | 11.30 | 314310 | 35234 | 2.77% |
| 2025-09-11 | 10.91 | 11.17 | 0.24 | 2.20% | 10.84 | 11.19 | 315443 | 34928 | 2.78% |
| 2025-09-10 | 10.99 | 10.93 | -0.06 | -0.55% | 10.90 | 11.13 | 261096 | 28702 | 2.30% |
| 2025-09-09 | 11.22 | 10.99 | -0.22 | -1.96% | 10.96 | 11.26 | 268264 | 29682 | 2.37% |
| 2025-09-08 | 11.23 | 11.21 | -0.03 | -0.27% | 11.08 | 11.29 | 261975 | 29302 | 2.31% |