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 | 10.10 | 9.97 | -0.12 | -1.19% | 9.94 | 10.11 | 121538 | 12148 | 1.16% |
| 2025-12-15 | 10.08 | 10.09 | 0.03 | 0.30% | 9.99 | 10.15 | 115575 | 11675 | 1.10% |
| 2025-12-12 | 9.89 | 10.06 | 0.17 | 1.72% | 9.88 | 10.09 | 203520 | 20414 | 1.94% |
| 2025-12-11 | 9.95 | 9.89 | -0.04 | -0.40% | 9.88 | 10.01 | 122323 | 12165 | 1.16% |
| 2025-12-10 | 9.84 | 9.93 | 0.05 | 0.51% | 9.84 | 9.98 | 114199 | 11343 | 1.09% |
| 2025-12-09 | 9.90 | 9.88 | -0.02 | -0.20% | 9.87 | 10.04 | 107850 | 10733 | 1.03% |
| 2025-12-08 | 10.11 | 9.90 | -0.19 | -1.88% | 9.87 | 10.11 | 167716 | 16653 | 1.60% |
| 2025-12-05 | 10.07 | 10.09 | 0.01 | 0.10% | 10.03 | 10.14 | 88055 | 8885 | 0.84% |
| 2025-12-04 | 10.10 | 10.08 | -0.03 | -0.30% | 10.04 | 10.14 | 100692 | 10153 | 0.96% |
| 2025-12-03 | 9.92 | 10.11 | 0.19 | 1.92% | 9.89 | 10.14 | 163775 | 16502 | 1.56% |
| 2025-12-02 | 9.82 | 9.92 | 0.09 | 0.92% | 9.80 | 9.95 | 120428 | 11930 | 1.15% |
| 2025-12-01 | 9.84 | 9.83 | 0.03 | 0.31% | 9.78 | 9.94 | 124180 | 12220 | 1.18% |
| 2025-11-28 | 9.85 | 9.80 | -0.04 | -0.41% | 9.74 | 9.87 | 137851 | 13514 | 1.31% |
| 2025-11-27 | 9.68 | 9.84 | 0.14 | 1.44% | 9.63 | 9.92 | 152140 | 14921 | 1.45% |
| 2025-11-26 | 9.76 | 9.70 | -0.05 | -0.51% | 9.70 | 9.83 | 100515 | 9788 | 0.96% |
| 2025-11-25 | 9.78 | 9.75 | -0.01 | -0.10% | 9.69 | 9.80 | 141705 | 13815 | 1.35% |
| 2025-11-24 | 9.84 | 9.76 | -0.02 | -0.20% | 9.73 | 9.85 | 162511 | 15911 | 1.55% |
| 2025-11-21 | 9.88 | 9.78 | -0.14 | -1.41% | 9.77 | 9.95 | 200309 | 19728 | 1.91% |
| 2025-11-20 | 9.93 | 9.92 | 0.00 | 0.00% | 9.91 | 10.05 | 152130 | 15167 | 1.45% |
| 2025-11-19 | 9.88 | 9.92 | 0.03 | 0.30% | 9.88 | 9.96 | 112979 | 11209 | 1.08% |
| 2025-11-18 | 9.99 | 9.89 | -0.09 | -0.90% | 9.86 | 10.01 | 140199 | 13918 | 1.34% |
| 2025-11-17 | 9.97 | 9.98 | 0.01 | 0.10% | 9.86 | 10.04 | 157714 | 15698 | 1.50% |
| 2025-11-14 | 10.07 | 9.97 | -0.13 | -1.29% | 9.96 | 10.14 | 139800 | 14029 | 1.33% |
| 2025-11-13 | 10.15 | 10.10 | -0.03 | -0.30% | 10.03 | 10.18 | 202538 | 20437 | 1.93% |
| 2025-11-12 | 10.16 | 10.13 | -0.02 | -0.20% | 10.12 | 10.25 | 158168 | 16097 | 1.51% |
| 2025-11-11 | 10.33 | 10.15 | -0.19 | -1.84% | 10.13 | 10.35 | 273423 | 27875 | 2.60% |
| 2025-11-10 | 10.29 | 10.34 | 0.15 | 1.47% | 10.23 | 10.38 | 224940 | 23220 | 2.14% |
| 2025-11-07 | 10.14 | 10.19 | 0.09 | 0.89% | 10.11 | 10.37 | 226302 | 23202 | 2.16% |
| 2025-11-06 | 10.04 | 10.10 | 0.14 | 1.41% | 10.04 | 10.20 | 236648 | 24016 | 2.25% |
| 2025-11-05 | 9.94 | 9.96 | -0.04 | -0.40% | 9.85 | 10.03 | 154024 | 15354 | 1.47% |
| 2025-11-04 | 9.99 | 10.00 | 0.00 | 0.00% | 9.95 | 10.13 | 244290 | 24563 | 2.33% |
| 2025-11-03 | 9.85 | 10.00 | 0.17 | 1.73% | 9.83 | 10.04 | 250763 | 25049 | 2.39% |
| 2025-10-31 | 9.90 | 9.83 | -0.07 | -0.71% | 9.73 | 9.95 | 264152 | 25896 | 2.52% |
| 2025-10-30 | 9.76 | 9.90 | 0.14 | 1.43% | 9.70 | 10.05 | 361872 | 35919 | 3.45% |
| 2025-10-29 | 9.48 | 9.76 | 0.43 | 4.61% | 9.45 | 9.85 | 590337 | 57391 | 5.62% |
| 2025-10-28 | 9.38 | 9.33 | -0.08 | -0.85% | 9.31 | 9.43 | 120522 | 11287 | 1.15% |
| 2025-10-27 | 9.29 | 9.41 | 0.12 | 1.29% | 9.25 | 9.48 | 214728 | 20164 | 2.05% |
| 2025-10-24 | 9.37 | 9.29 | -0.11 | -1.17% | 9.25 | 9.39 | 124957 | 11630 | 1.19% |
| 2025-10-23 | 9.21 | 9.40 | 0.20 | 2.17% | 9.20 | 9.41 | 219518 | 20523 | 2.09% |
| 2025-10-22 | 9.29 | 9.20 | -0.09 | -0.97% | 9.20 | 9.30 | 88519 | 8183 | 0.84% |
| 2025-10-21 | 9.30 | 9.29 | -0.02 | -0.21% | 9.26 | 9.31 | 103910 | 9647 | 0.99% |
| 2025-10-20 | 9.24 | 9.31 | 0.10 | 1.09% | 9.17 | 9.32 | 180257 | 16694 | 1.72% |
| 2025-10-17 | 9.26 | 9.21 | -0.06 | -0.65% | 9.18 | 9.32 | 125463 | 11596 | 1.19% |
| 2025-10-16 | 9.25 | 9.27 | 0.03 | 0.32% | 9.20 | 9.28 | 132369 | 12250 | 1.26% |
| 2025-10-15 | 9.25 | 9.24 | 0.00 | 0.00% | 9.18 | 9.27 | 111150 | 10257 | 1.06% |
| 2025-10-14 | 9.17 | 9.24 | 0.08 | 0.87% | 9.12 | 9.27 | 187248 | 17251 | 1.78% |
| 2025-10-13 | 9.09 | 9.16 | -0.03 | -0.33% | 9.02 | 9.18 | 166083 | 15108 | 1.58% |
| 2025-10-10 | 9.09 | 9.19 | 0.10 | 1.10% | 9.04 | 9.20 | 162386 | 14861 | 1.55% |
| 2025-10-09 | 8.98 | 9.09 | 0.15 | 1.68% | 8.96 | 9.10 | 109928 | 9941 | 1.05% |
| 2025-09-30 | 8.95 | 8.94 | -0.03 | -0.33% | 8.93 | 8.98 | 64028 | 5732 | 0.61% |
| 2025-09-29 | 8.97 | 8.97 | 0.00 | 0.00% | 8.88 | 8.98 | 120228 | 10720 | 1.15% |
| 2025-09-26 | 8.99 | 8.97 | -0.02 | -0.22% | 8.94 | 9.03 | 74326 | 6674 | 0.71% |
| 2025-09-25 | 9.05 | 8.99 | -0.05 | -0.55% | 8.95 | 9.05 | 75525 | 6794 | 0.72% |
| 2025-09-24 | 8.99 | 9.04 | 0.04 | 0.44% | 8.97 | 9.07 | 86958 | 7847 | 0.83% |
| 2025-09-23 | 8.97 | 9.00 | 0.02 | 0.22% | 8.91 | 9.02 | 103973 | 9321 | 0.99% |
| 2025-09-22 | 9.04 | 8.98 | -0.06 | -0.66% | 8.96 | 9.04 | 72883 | 6555 | 0.69% |
| 2025-09-19 | 9.04 | 9.04 | 0.01 | 0.11% | 8.96 | 9.07 | 104704 | 9442 | 1.00% |
| 2025-09-18 | 9.17 | 9.03 | -0.15 | -1.63% | 9.01 | 9.18 | 141612 | 12867 | 1.35% |
| 2025-09-17 | 9.10 | 9.18 | 0.08 | 0.88% | 9.07 | 9.19 | 98371 | 8993 | 0.94% |
| 2025-09-16 | 9.15 | 9.10 | -0.04 | -0.44% | 9.08 | 9.17 | 92650 | 8438 | 0.88% |
| 2025-09-15 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.19 | 116486 | 10648 | 1.11% |
| 2025-09-12 | 9.30 | 9.15 | -0.14 | -1.51% | 9.14 | 9.30 | 202769 | 18683 | 1.93% |
| 2025-09-11 | 9.22 | 9.29 | 0.07 | 0.76% | 9.18 | 9.30 | 162071 | 14983 | 1.54% |
| 2025-09-10 | 9.21 | 9.22 | -0.01 | -0.11% | 9.16 | 9.25 | 101213 | 9322 | 0.96% |
| 2025-09-09 | 9.21 | 9.23 | 0.03 | 0.33% | 9.17 | 9.23 | 83427 | 7675 | 0.79% |
| 2025-09-08 | 9.14 | 9.20 | 0.05 | 0.55% | 9.13 | 9.23 | 95996 | 8832 | 0.91% |