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 | 9.35 | 9.10 | -0.22 | -2.36% | 9.01 | 9.37 | 566384 | 51695 | 3.32% |
| 2025-12-15 | 9.34 | 9.32 | -0.06 | -0.64% | 9.25 | 9.45 | 395830 | 36919 | 2.32% |
| 2025-12-12 | 9.66 | 9.38 | -0.11 | -1.16% | 9.33 | 9.70 | 626869 | 59203 | 3.67% |
| 2025-12-11 | 9.59 | 9.49 | -0.04 | -0.42% | 9.48 | 9.70 | 629732 | 60381 | 3.69% |
| 2025-12-10 | 9.48 | 9.53 | 0.08 | 0.85% | 9.36 | 9.62 | 481994 | 45716 | 2.83% |
| 2025-12-09 | 9.60 | 9.45 | -0.20 | -2.07% | 9.43 | 9.62 | 507253 | 48203 | 2.97% |
| 2025-12-08 | 9.56 | 9.65 | 0.09 | 0.94% | 9.52 | 9.79 | 682577 | 65898 | 4.00% |
| 2025-12-05 | 9.49 | 9.56 | -0.01 | -0.10% | 9.34 | 9.61 | 587295 | 55807 | 3.44% |
| 2025-12-04 | 9.51 | 9.57 | 0.05 | 0.53% | 9.38 | 9.61 | 569219 | 54234 | 3.34% |
| 2025-12-03 | 10.01 | 9.52 | -0.42 | -4.23% | 9.48 | 10.05 | 885640 | 85400 | 5.19% |
| 2025-12-02 | 10.13 | 9.94 | -0.29 | -2.83% | 9.90 | 10.15 | 670027 | 66827 | 3.93% |
| 2025-12-01 | 10.32 | 10.23 | -0.11 | -1.06% | 10.18 | 10.50 | 702523 | 72435 | 4.12% |
| 2025-11-28 | 10.08 | 10.34 | 0.27 | 2.68% | 10.03 | 10.35 | 819254 | 83854 | 4.80% |
| 2025-11-27 | 10.13 | 10.07 | -0.16 | -1.56% | 10.05 | 10.31 | 742099 | 75396 | 4.35% |
| 2025-11-26 | 10.37 | 10.23 | -0.09 | -0.87% | 10.12 | 10.60 | 988640 | 101958 | 5.80% |
| 2025-11-25 | 10.04 | 10.32 | 0.28 | 2.79% | 9.93 | 10.43 | 1260282 | 127970 | 7.39% |
| 2025-11-24 | 10.75 | 10.04 | -0.99 | -8.98% | 9.93 | 10.90 | 1732688 | 174780 | 10.16% |
| 2025-11-21 | 11.50 | 11.03 | -1.23 | -10.03% | 11.03 | 11.64 | 1373135 | 152971 | 8.05% |
| 2025-11-20 | 12.10 | 12.26 | 0.08 | 0.66% | 12.00 | 12.87 | 2170954 | 271109 | 12.73% |
| 2025-11-19 | 12.00 | 12.18 | 0.26 | 2.18% | 11.99 | 12.58 | 2262886 | 277814 | 13.26% |
| 2025-11-18 | 12.50 | 11.92 | -0.43 | -3.48% | 11.83 | 12.58 | 1687830 | 204650 | 9.89% |
| 2025-11-17 | 11.76 | 12.35 | 0.80 | 6.93% | 11.75 | 12.50 | 2231874 | 273334 | 13.08% |
| 2025-11-14 | 11.90 | 11.55 | -0.63 | -5.17% | 11.55 | 12.10 | 1459769 | 171839 | 8.56% |
| 2025-11-13 | 11.57 | 12.18 | 0.66 | 5.73% | 11.55 | 12.39 | 2038127 | 246343 | 11.95% |
| 2025-11-12 | 11.61 | 11.52 | -0.13 | -1.12% | 11.26 | 11.80 | 1312227 | 151424 | 7.69% |
| 2025-11-11 | 11.85 | 11.65 | -0.16 | -1.35% | 11.61 | 11.97 | 1530238 | 179681 | 8.97% |
| 2025-11-10 | 11.98 | 11.81 | 0.05 | 0.43% | 11.70 | 12.42 | 2825971 | 340157 | 16.56% |
| 2025-11-07 | 11.40 | 11.76 | 0.57 | 5.09% | 11.28 | 12.26 | 3077577 | 359622 | 18.04% |
| 2025-11-06 | 10.89 | 11.19 | 0.24 | 2.19% | 10.76 | 11.25 | 1661682 | 183724 | 9.74% |
| 2025-11-05 | 10.82 | 10.95 | 0.11 | 1.01% | 10.65 | 11.10 | 1510400 | 164329 | 8.85% |
| 2025-11-04 | 11.15 | 10.84 | -0.30 | -2.69% | 10.75 | 11.29 | 1476191 | 162107 | 8.65% |
| 2025-11-03 | 11.22 | 11.14 | -0.17 | -1.50% | 10.92 | 11.30 | 1943336 | 215418 | 11.39% |
| 2025-10-31 | 11.59 | 11.31 | -0.04 | -0.35% | 11.28 | 11.93 | 3962383 | 460228 | 23.23% |
| 2025-10-30 | 10.25 | 11.35 | 1.03 | 9.98% | 10.22 | 11.35 | 3390783 | 376342 | 19.88% |
| 2025-10-29 | 9.99 | 10.32 | 0.29 | 2.89% | 9.91 | 10.35 | 1282124 | 130050 | 7.52% |
| 2025-10-28 | 9.97 | 10.03 | 0.00 | 0.00% | 9.91 | 10.20 | 769523 | 77339 | 4.51% |
| 2025-10-27 | 10.13 | 10.03 | 0.08 | 0.80% | 9.84 | 10.15 | 905875 | 90617 | 5.31% |
| 2025-10-24 | 9.86 | 9.95 | 0.13 | 1.32% | 9.81 | 10.30 | 1232181 | 124260 | 7.22% |
| 2025-10-23 | 9.67 | 9.82 | 0.02 | 0.20% | 9.46 | 9.88 | 946228 | 91656 | 5.55% |
| 2025-10-22 | 9.90 | 9.80 | -0.20 | -2.00% | 9.55 | 10.25 | 1259765 | 124048 | 7.38% |
| 2025-10-21 | 10.02 | 10.00 | 0.05 | 0.50% | 9.90 | 10.39 | 1183626 | 119369 | 6.94% |
| 2025-10-20 | 10.19 | 9.95 | -0.04 | -0.40% | 9.85 | 10.25 | 970425 | 97147 | 5.69% |
| 2025-10-17 | 10.50 | 9.99 | -0.40 | -3.85% | 9.98 | 10.65 | 1864853 | 190630 | 10.93% |
| 2025-10-16 | 9.71 | 10.39 | 0.64 | 6.56% | 9.65 | 10.73 | 2471202 | 259583 | 14.49% |
| 2025-10-15 | 9.70 | 9.75 | 0.08 | 0.83% | 9.54 | 9.95 | 615631 | 59854 | 3.61% |
| 2025-10-14 | 10.14 | 9.67 | -0.34 | -3.40% | 9.61 | 10.18 | 785301 | 77696 | 4.60% |
| 2025-10-13 | 9.36 | 10.01 | 0.05 | 0.50% | 9.32 | 10.10 | 946266 | 91974 | 5.55% |
| 2025-10-10 | 10.20 | 9.96 | -0.29 | -2.83% | 9.91 | 10.45 | 1039275 | 105030 | 6.09% |
| 2025-10-09 | 10.20 | 10.25 | 0.23 | 2.30% | 10.01 | 10.35 | 1258701 | 128386 | 7.38% |
| 2025-09-30 | 9.82 | 10.02 | 0.22 | 2.24% | 9.72 | 10.18 | 1038349 | 104101 | 6.09% |
| 2025-09-29 | 9.61 | 9.80 | 0.18 | 1.87% | 9.59 | 9.83 | 727062 | 70841 | 4.26% |
| 2025-09-26 | 9.68 | 9.62 | -0.14 | -1.43% | 9.60 | 9.87 | 627871 | 60871 | 3.68% |
| 2025-09-25 | 9.84 | 9.76 | 0.00 | 0.00% | 9.73 | 10.11 | 840715 | 83243 | 4.93% |
| 2025-09-24 | 9.58 | 9.76 | 0.17 | 1.77% | 9.48 | 9.87 | 850591 | 82382 | 4.99% |
| 2025-09-23 | 9.78 | 9.59 | -0.20 | -2.04% | 9.40 | 9.80 | 911243 | 87341 | 5.34% |
| 2025-09-22 | 9.90 | 9.79 | -0.13 | -1.31% | 9.70 | 10.20 | 977504 | 96156 | 5.73% |
| 2025-09-19 | 9.96 | 9.92 | -0.15 | -1.49% | 9.83 | 10.28 | 1231444 | 123724 | 7.22% |
| 2025-09-18 | 10.11 | 10.07 | -0.07 | -0.69% | 9.89 | 10.39 | 1834706 | 186216 | 10.75% |
| 2025-09-17 | 10.02 | 10.14 | 0.13 | 1.30% | 9.87 | 10.34 | 1562781 | 158585 | 9.16% |
| 2025-09-16 | 10.14 | 10.01 | -0.23 | -2.25% | 9.77 | 10.20 | 1617063 | 161258 | 9.48% |
| 2025-09-15 | 9.90 | 10.24 | 0.40 | 4.07% | 9.86 | 10.30 | 1859774 | 188861 | 10.90% |
| 2025-09-12 | 9.82 | 9.84 | 0.04 | 0.41% | 9.67 | 10.13 | 1437028 | 142297 | 8.42% |
| 2025-09-11 | 9.77 | 9.80 | 0.03 | 0.31% | 9.65 | 9.91 | 1166431 | 114070 | 6.84% |
| 2025-09-10 | 9.82 | 9.77 | -0.44 | -4.31% | 9.69 | 10.10 | 1884725 | 185584 | 11.05% |
| 2025-09-09 | 10.06 | 10.21 | 0.30 | 3.03% | 9.91 | 10.70 | 2918611 | 299749 | 17.11% |
| 2025-09-08 | 9.10 | 9.91 | 0.90 | 9.99% | 8.91 | 9.91 | 2270104 | 214624 | 13.31% |