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 | 9.51 | 9.06 | -0.46 | -4.83% | 9.06 | 9.51 | 782738 | 71638 | 2.69% |
| 2025-12-15 | 9.84 | 9.52 | -0.41 | -4.13% | 9.51 | 9.84 | 789939 | 76410 | 2.72% |
| 2025-12-12 | 9.89 | 9.93 | 0.02 | 0.20% | 9.81 | 9.98 | 448889 | 44410 | 1.54% |
| 2025-12-11 | 10.00 | 9.91 | -0.11 | -1.10% | 9.90 | 10.02 | 463047 | 45953 | 1.59% |
| 2025-12-10 | 9.97 | 10.02 | 0.03 | 0.30% | 9.90 | 10.06 | 445516 | 44505 | 1.53% |
| 2025-12-09 | 10.05 | 9.99 | -0.11 | -1.09% | 9.98 | 10.07 | 580499 | 58107 | 2.00% |
| 2025-12-08 | 10.11 | 10.10 | -0.06 | -0.59% | 10.02 | 10.15 | 803723 | 80935 | 2.76% |
| 2025-12-05 | 10.42 | 10.16 | -0.36 | -3.42% | 10.03 | 10.42 | 1259229 | 127656 | 4.33% |
| 2025-12-04 | 10.05 | 10.52 | 0.59 | 5.94% | 10.02 | 10.59 | 1763469 | 182202 | 6.06% |
| 2025-12-03 | 10.02 | 9.93 | -0.09 | -0.90% | 9.91 | 10.05 | 420528 | 41879 | 1.45% |
| 2025-12-02 | 10.15 | 10.02 | -0.11 | -1.09% | 10.01 | 10.15 | 389614 | 39128 | 1.34% |
| 2025-12-01 | 10.12 | 10.13 | -0.02 | -0.20% | 10.07 | 10.17 | 528984 | 53521 | 1.82% |
| 2025-11-28 | 10.11 | 10.15 | 0.03 | 0.30% | 10.04 | 10.17 | 507437 | 51288 | 1.75% |
| 2025-11-27 | 10.32 | 10.12 | -0.26 | -2.50% | 10.11 | 10.37 | 818950 | 83809 | 2.82% |
| 2025-11-26 | 10.50 | 10.38 | -0.20 | -1.89% | 10.35 | 10.65 | 1154128 | 120949 | 3.97% |
| 2025-11-25 | 10.33 | 10.58 | 0.22 | 2.12% | 10.28 | 10.65 | 1705868 | 178886 | 5.87% |
| 2025-11-24 | 10.29 | 10.36 | 0.16 | 1.57% | 9.90 | 10.45 | 1177468 | 119956 | 4.05% |
| 2025-11-21 | 10.23 | 10.20 | -0.22 | -2.11% | 10.12 | 10.55 | 1188142 | 122594 | 4.09% |
| 2025-11-20 | 10.09 | 10.42 | 0.37 | 3.68% | 9.99 | 10.69 | 1366033 | 141484 | 4.70% |
| 2025-11-19 | 10.22 | 10.05 | -0.17 | -1.66% | 9.98 | 10.25 | 472081 | 47465 | 1.62% |
| 2025-11-18 | 10.32 | 10.22 | -0.07 | -0.68% | 10.15 | 10.33 | 606609 | 62039 | 2.09% |
| 2025-11-17 | 10.05 | 10.29 | 0.17 | 1.68% | 9.97 | 10.35 | 911035 | 93011 | 3.13% |
| 2025-11-14 | 10.15 | 10.12 | 0.11 | 1.10% | 10.12 | 10.38 | 1027126 | 105090 | 3.53% |
| 2025-11-13 | 9.91 | 10.01 | 0.12 | 1.21% | 9.86 | 10.01 | 424326 | 42133 | 1.46% |
| 2025-11-12 | 10.03 | 9.89 | -0.16 | -1.59% | 9.81 | 10.04 | 536617 | 53169 | 1.85% |
| 2025-11-11 | 10.09 | 10.05 | -0.04 | -0.40% | 10.02 | 10.13 | 386689 | 38907 | 1.33% |
| 2025-11-10 | 10.13 | 10.09 | -0.04 | -0.39% | 10.05 | 10.18 | 479817 | 48362 | 1.65% |
| 2025-11-07 | 10.13 | 10.13 | -0.05 | -0.49% | 10.08 | 10.23 | 514637 | 52098 | 1.77% |
| 2025-11-06 | 10.26 | 10.18 | -0.15 | -1.45% | 10.09 | 10.28 | 705346 | 71691 | 2.43% |
| 2025-11-05 | 10.37 | 10.33 | -0.23 | -2.18% | 10.20 | 10.45 | 862316 | 89087 | 2.97% |
| 2025-11-04 | 10.45 | 10.56 | 0.15 | 1.44% | 10.35 | 10.68 | 1328055 | 140035 | 4.57% |
| 2025-11-03 | 10.40 | 10.41 | 0.07 | 0.68% | 10.20 | 10.43 | 740477 | 76303 | 2.55% |
| 2025-10-31 | 10.30 | 10.34 | 0.24 | 2.38% | 10.20 | 10.45 | 1175948 | 121651 | 4.04% |
| 2025-10-30 | 10.23 | 10.10 | -0.12 | -1.17% | 10.10 | 10.33 | 656898 | 66906 | 2.26% |
| 2025-10-29 | 10.08 | 10.22 | 0.08 | 0.79% | 10.02 | 10.22 | 633332 | 64084 | 2.18% |
| 2025-10-28 | 10.20 | 10.14 | -0.10 | -0.98% | 10.13 | 10.28 | 579274 | 59065 | 1.99% |
| 2025-10-27 | 10.45 | 10.24 | -0.08 | -0.78% | 10.17 | 10.45 | 789545 | 81016 | 2.72% |
| 2025-10-24 | 10.20 | 10.32 | 0.13 | 1.28% | 10.16 | 10.42 | 826817 | 85129 | 2.84% |
| 2025-10-23 | 9.95 | 10.19 | 0.26 | 2.62% | 9.77 | 10.21 | 952953 | 95460 | 3.28% |
| 2025-10-22 | 9.98 | 9.93 | -0.13 | -1.29% | 9.88 | 10.00 | 488805 | 48582 | 1.68% |
| 2025-10-21 | 10.01 | 10.06 | 0.05 | 0.50% | 9.90 | 10.06 | 571980 | 57221 | 1.97% |
| 2025-10-20 | 10.08 | 10.01 | 0.08 | 0.81% | 9.91 | 10.13 | 557487 | 55763 | 1.92% |
| 2025-10-17 | 10.35 | 9.93 | -0.62 | -5.88% | 9.92 | 10.36 | 1253011 | 126609 | 4.31% |
| 2025-10-16 | 10.71 | 10.55 | -0.23 | -2.13% | 10.45 | 10.74 | 853335 | 90055 | 2.93% |
| 2025-10-15 | 10.46 | 10.78 | 0.28 | 2.67% | 10.32 | 10.91 | 1164702 | 124473 | 4.01% |
| 2025-10-14 | 10.91 | 10.50 | -0.29 | -2.69% | 10.45 | 10.99 | 1194432 | 128189 | 4.11% |
| 2025-10-13 | 10.30 | 10.79 | 0.16 | 1.51% | 10.26 | 10.92 | 1305679 | 140155 | 4.49% |
| 2025-10-10 | 10.96 | 10.63 | -0.38 | -3.45% | 10.62 | 10.96 | 1201262 | 128881 | 4.13% |
| 2025-10-09 | 10.79 | 11.01 | 0.23 | 2.13% | 10.60 | 11.10 | 1841472 | 200082 | 6.33% |
| 2025-09-30 | 10.90 | 10.78 | -0.08 | -0.74% | 10.74 | 11.00 | 1298281 | 140593 | 4.46% |
| 2025-09-29 | 11.06 | 10.86 | 0.32 | 3.04% | 10.66 | 11.12 | 1979526 | 215886 | 6.81% |
| 2025-09-26 | 11.00 | 10.54 | -0.52 | -4.70% | 10.53 | 11.09 | 1917544 | 206277 | 6.59% |
| 2025-09-25 | 11.39 | 11.06 | -0.37 | -3.24% | 11.02 | 11.53 | 2581376 | 288883 | 8.88% |
| 2025-09-24 | 11.89 | 11.43 | -0.74 | -6.08% | 11.22 | 11.89 | 3779384 | 433962 | 13.00% |
| 2025-09-23 | 11.88 | 12.17 | 0.84 | 7.41% | 11.61 | 12.35 | 6164715 | 735148 | 21.20% |
| 2025-09-22 | 11.32 | 11.33 | 1.03 | 10.00% | 10.94 | 11.33 | 2280511 | 257518 | 7.84% |
| 2025-09-19 | 10.46 | 10.30 | -0.28 | -2.65% | 10.27 | 10.66 | 2155505 | 225396 | 7.41% |
| 2025-09-18 | 9.87 | 10.58 | 0.71 | 7.19% | 9.84 | 10.86 | 3940330 | 416984 | 13.55% |
| 2025-09-17 | 9.90 | 9.87 | -0.09 | -0.90% | 9.83 | 9.97 | 802266 | 79287 | 2.76% |
| 2025-09-16 | 9.84 | 9.96 | 0.13 | 1.32% | 9.68 | 9.96 | 1247506 | 122213 | 4.29% |
| 2025-09-15 | 10.00 | 9.83 | -0.64 | -6.11% | 9.77 | 10.00 | 1894218 | 186989 | 6.51% |
| 2025-09-12 | 10.49 | 10.47 | 0.02 | 0.19% | 10.42 | 10.62 | 1004895 | 105782 | 3.46% |
| 2025-09-11 | 10.25 | 10.45 | 0.35 | 3.47% | 10.13 | 10.45 | 1089502 | 112553 | 3.75% |
| 2025-09-10 | 10.12 | 10.10 | -0.02 | -0.20% | 10.04 | 10.21 | 542632 | 55001 | 1.87% |
| 2025-09-09 | 10.40 | 10.12 | -0.31 | -2.97% | 10.08 | 10.40 | 785493 | 80163 | 2.70% |
| 2025-09-08 | 10.23 | 10.43 | 0.23 | 2.25% | 10.16 | 10.49 | 926879 | 96025 | 3.19% |