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 | 9.95 | 9.75 | -0.20 | -2.01% | 9.71 | 9.96 | 77206 | 7551 | 0.79% |
| 2025-12-15 | 10.01 | 9.95 | -0.10 | -1.00% | 9.94 | 10.12 | 89573 | 8984 | 0.92% |
| 2025-12-12 | 9.92 | 10.05 | 0.14 | 1.41% | 9.91 | 10.17 | 105971 | 10657 | 1.09% |
| 2025-12-11 | 9.95 | 9.91 | -0.04 | -0.40% | 9.87 | 10.03 | 64410 | 6407 | 0.66% |
| 2025-12-10 | 9.88 | 9.95 | 0.06 | 0.61% | 9.85 | 9.96 | 52134 | 5169 | 0.53% |
| 2025-12-09 | 9.93 | 9.89 | -0.07 | -0.70% | 9.87 | 10.04 | 59047 | 5871 | 0.61% |
| 2025-12-08 | 10.15 | 9.96 | -0.16 | -1.58% | 9.95 | 10.18 | 105950 | 10605 | 1.09% |
| 2025-12-05 | 10.10 | 10.12 | -0.01 | -0.10% | 10.04 | 10.17 | 70152 | 7092 | 0.72% |
| 2025-12-04 | 10.17 | 10.13 | -0.04 | -0.39% | 10.06 | 10.21 | 76699 | 7764 | 0.79% |
| 2025-12-03 | 10.22 | 10.17 | -0.03 | -0.29% | 10.15 | 10.31 | 71166 | 7264 | 0.73% |
| 2025-12-02 | 10.18 | 10.20 | 0.04 | 0.39% | 10.07 | 10.20 | 79952 | 8101 | 0.82% |
| 2025-12-01 | 10.07 | 10.16 | 0.14 | 1.40% | 10.03 | 10.36 | 111720 | 11384 | 1.15% |
| 2025-11-28 | 9.94 | 10.02 | 0.09 | 0.91% | 9.85 | 10.06 | 81130 | 8094 | 0.83% |
| 2025-11-27 | 9.75 | 9.93 | 0.18 | 1.85% | 9.73 | 10.06 | 104071 | 10341 | 1.07% |
| 2025-11-26 | 9.74 | 9.75 | 0.03 | 0.31% | 9.72 | 9.86 | 92013 | 9014 | 0.94% |
| 2025-11-25 | 9.73 | 9.72 | 0.02 | 0.21% | 9.69 | 9.78 | 101167 | 9851 | 1.04% |
| 2025-11-24 | 9.76 | 9.70 | -0.04 | -0.41% | 9.58 | 9.81 | 125247 | 12120 | 1.28% |
| 2025-11-21 | 10.02 | 9.74 | -0.37 | -3.66% | 9.69 | 10.07 | 153811 | 15129 | 1.58% |
| 2025-11-20 | 10.16 | 10.11 | -0.02 | -0.20% | 10.06 | 10.19 | 133543 | 13520 | 1.37% |
| 2025-11-19 | 10.12 | 10.13 | -0.02 | -0.20% | 10.02 | 10.18 | 101507 | 10243 | 1.04% |
| 2025-11-18 | 10.32 | 10.15 | -0.14 | -1.36% | 10.07 | 10.32 | 108419 | 10996 | 1.11% |
| 2025-11-17 | 10.36 | 10.29 | -0.07 | -0.68% | 10.16 | 10.38 | 95573 | 9811 | 0.98% |
| 2025-11-14 | 10.48 | 10.36 | -0.15 | -1.43% | 10.34 | 10.55 | 110077 | 11466 | 1.13% |
| 2025-11-13 | 10.47 | 10.51 | 0.07 | 0.67% | 10.37 | 10.56 | 103204 | 10816 | 1.06% |
| 2025-11-12 | 10.56 | 10.44 | -0.16 | -1.51% | 10.37 | 10.64 | 137631 | 14382 | 1.41% |
| 2025-11-11 | 10.73 | 10.60 | -0.13 | -1.21% | 10.58 | 10.74 | 134744 | 14356 | 1.38% |
| 2025-11-10 | 10.76 | 10.73 | -0.02 | -0.19% | 10.66 | 10.83 | 194240 | 20866 | 1.99% |
| 2025-11-07 | 10.86 | 10.75 | -0.11 | -1.01% | 10.73 | 11.23 | 274081 | 29986 | 2.81% |
| 2025-11-06 | 10.78 | 10.86 | 0.10 | 0.93% | 10.73 | 10.93 | 238894 | 25872 | 2.45% |
| 2025-11-05 | 10.60 | 10.76 | 0.08 | 0.75% | 10.56 | 10.80 | 178436 | 19132 | 1.83% |
| 2025-11-04 | 10.64 | 10.68 | 0.02 | 0.19% | 10.58 | 10.74 | 157960 | 16848 | 1.62% |
| 2025-11-03 | 10.70 | 10.66 | -0.06 | -0.56% | 10.51 | 10.70 | 175931 | 18677 | 1.80% |
| 2025-10-31 | 10.81 | 10.72 | -0.19 | -1.74% | 10.49 | 10.81 | 276805 | 29343 | 2.84% |
| 2025-10-30 | 10.78 | 10.91 | 0.17 | 1.58% | 10.60 | 10.93 | 214003 | 23040 | 2.19% |
| 2025-10-29 | 10.83 | 10.74 | -0.09 | -0.83% | 10.55 | 10.83 | 170542 | 18219 | 1.75% |
| 2025-10-28 | 10.80 | 10.83 | 0.04 | 0.37% | 10.64 | 10.83 | 221947 | 23831 | 2.27% |
| 2025-10-27 | 10.62 | 10.79 | 0.07 | 0.65% | 10.55 | 10.80 | 267639 | 28602 | 2.74% |
| 2025-10-24 | 10.70 | 10.72 | -0.07 | -0.65% | 10.46 | 10.75 | 216036 | 22782 | 2.21% |
| 2025-10-23 | 10.70 | 10.79 | -0.01 | -0.09% | 10.64 | 10.86 | 200103 | 21478 | 2.05% |
| 2025-10-22 | 10.67 | 10.80 | -0.15 | -1.37% | 10.63 | 10.90 | 260772 | 28044 | 2.67% |
| 2025-10-21 | 10.36 | 10.95 | 0.59 | 5.69% | 10.28 | 10.99 | 339940 | 36332 | 3.48% |
| 2025-10-20 | 10.60 | 10.36 | -0.16 | -1.52% | 10.28 | 10.64 | 267569 | 27788 | 2.74% |
| 2025-10-17 | 10.47 | 10.52 | 0.06 | 0.57% | 10.37 | 10.68 | 238566 | 25125 | 2.45% |
| 2025-10-16 | 10.41 | 10.46 | 0.01 | 0.10% | 10.29 | 10.59 | 310437 | 32421 | 3.18% |
| 2025-10-15 | 10.22 | 10.45 | 0.42 | 4.19% | 10.08 | 10.56 | 444671 | 46181 | 4.56% |
| 2025-10-14 | 9.98 | 10.03 | 0.07 | 0.70% | 9.91 | 10.09 | 196070 | 19647 | 2.01% |
| 2025-10-13 | 9.69 | 9.96 | 0.03 | 0.30% | 9.65 | 9.97 | 185922 | 18207 | 1.91% |
| 2025-10-10 | 9.60 | 9.93 | 0.30 | 3.12% | 9.51 | 10.02 | 260898 | 25615 | 2.67% |
| 2025-10-09 | 9.20 | 9.63 | 0.44 | 4.79% | 9.20 | 9.76 | 258090 | 24754 | 2.65% |
| 2025-09-30 | 9.25 | 9.19 | -0.06 | -0.65% | 9.19 | 9.26 | 85889 | 7920 | 0.88% |
| 2025-09-29 | 9.21 | 9.25 | 0.05 | 0.54% | 9.08 | 9.34 | 138273 | 12756 | 1.42% |
| 2025-09-26 | 9.21 | 9.20 | 0.05 | 0.55% | 9.18 | 9.29 | 118757 | 10948 | 1.22% |
| 2025-09-25 | 9.27 | 9.15 | -0.12 | -1.29% | 9.08 | 9.29 | 124842 | 11456 | 1.28% |
| 2025-09-24 | 9.25 | 9.27 | -0.02 | -0.22% | 9.18 | 9.31 | 113244 | 10459 | 1.16% |
| 2025-09-23 | 9.31 | 9.29 | -0.04 | -0.43% | 9.12 | 9.35 | 124432 | 11478 | 1.28% |
| 2025-09-22 | 9.51 | 9.33 | -0.15 | -1.58% | 9.28 | 9.51 | 119092 | 11124 | 1.22% |
| 2025-09-19 | 9.60 | 9.48 | -0.12 | -1.25% | 9.43 | 9.64 | 128854 | 12253 | 1.32% |
| 2025-09-18 | 9.90 | 9.60 | -0.30 | -3.03% | 9.48 | 9.94 | 239122 | 23104 | 2.45% |
| 2025-09-17 | 9.96 | 9.90 | -0.06 | -0.60% | 9.86 | 10.00 | 141767 | 14076 | 1.45% |
| 2025-09-16 | 10.14 | 9.96 | -0.16 | -1.58% | 9.83 | 10.15 | 167763 | 16657 | 1.72% |
| 2025-09-15 | 10.11 | 10.12 | 0.01 | 0.10% | 10.03 | 10.18 | 171653 | 17331 | 1.76% |
| 2025-09-12 | 10.25 | 10.11 | -0.19 | -1.84% | 10.10 | 10.37 | 238993 | 24420 | 2.45% |
| 2025-09-11 | 10.21 | 10.30 | 0.06 | 0.59% | 10.11 | 10.36 | 220699 | 22535 | 2.26% |
| 2025-09-10 | 10.00 | 10.24 | 0.21 | 2.09% | 9.94 | 10.28 | 258000 | 26135 | 2.64% |
| 2025-09-09 | 10.07 | 10.03 | -0.07 | -0.69% | 9.98 | 10.16 | 162774 | 16350 | 1.67% |
| 2025-09-08 | 9.93 | 10.10 | 0.20 | 2.02% | 9.91 | 10.15 | 264373 | 26650 | 2.71% |