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 | 9.62 | 9.75 | 0.13 | 1.35% | 9.50 | 9.90 | 280045 | 27167 | 4.03% |
| 2025-12-15 | 9.73 | 9.62 | -0.12 | -1.23% | 9.61 | 9.78 | 122615 | 11867 | 1.76% |
| 2025-12-12 | 9.66 | 9.74 | 0.10 | 1.04% | 9.60 | 9.77 | 114496 | 11113 | 1.65% |
| 2025-12-11 | 9.90 | 9.64 | -0.26 | -2.63% | 9.63 | 9.94 | 150869 | 14708 | 2.17% |
| 2025-12-10 | 9.92 | 9.90 | -0.03 | -0.30% | 9.80 | 9.95 | 115738 | 11429 | 1.67% |
| 2025-12-09 | 10.05 | 9.93 | -0.15 | -1.49% | 9.92 | 10.08 | 118957 | 11865 | 1.71% |
| 2025-12-08 | 10.01 | 10.08 | 0.12 | 1.20% | 10.01 | 10.16 | 180380 | 18188 | 2.59% |
| 2025-12-05 | 9.77 | 9.96 | 0.16 | 1.63% | 9.70 | 10.01 | 174008 | 17204 | 2.50% |
| 2025-12-04 | 9.78 | 9.80 | 0.01 | 0.10% | 9.65 | 9.90 | 137561 | 13469 | 1.98% |
| 2025-12-03 | 10.03 | 9.79 | -0.23 | -2.30% | 9.75 | 10.04 | 207367 | 20408 | 2.98% |
| 2025-12-02 | 10.15 | 10.02 | -0.15 | -1.47% | 10.00 | 10.15 | 121267 | 12166 | 1.74% |
| 2025-12-01 | 10.07 | 10.17 | 0.07 | 0.69% | 10.04 | 10.20 | 171162 | 17350 | 2.46% |
| 2025-11-28 | 10.01 | 10.10 | 0.09 | 0.90% | 9.97 | 10.10 | 112878 | 11339 | 1.62% |
| 2025-11-27 | 10.08 | 10.01 | -0.02 | -0.20% | 10.00 | 10.15 | 113826 | 11456 | 1.64% |
| 2025-11-26 | 10.21 | 10.03 | -0.21 | -2.05% | 10.02 | 10.28 | 169484 | 17191 | 2.44% |
| 2025-11-25 | 10.16 | 10.24 | 0.08 | 0.79% | 10.16 | 10.36 | 166168 | 17081 | 2.39% |
| 2025-11-24 | 9.94 | 10.16 | 0.28 | 2.83% | 9.86 | 10.20 | 210803 | 21219 | 3.03% |
| 2025-11-21 | 10.06 | 9.88 | -0.28 | -2.76% | 9.84 | 10.20 | 240429 | 24005 | 3.46% |
| 2025-11-20 | 10.40 | 10.16 | -0.13 | -1.26% | 10.15 | 10.44 | 203860 | 20898 | 2.93% |
| 2025-11-19 | 10.61 | 10.29 | -0.40 | -3.74% | 10.22 | 10.65 | 292683 | 30372 | 4.21% |
| 2025-11-18 | 10.58 | 10.69 | 0.06 | 0.56% | 10.53 | 10.74 | 187136 | 19956 | 2.69% |
| 2025-11-17 | 10.49 | 10.63 | 0.08 | 0.76% | 10.46 | 10.68 | 146393 | 15519 | 2.11% |
| 2025-11-14 | 10.65 | 10.55 | -0.19 | -1.77% | 10.54 | 10.72 | 150683 | 16044 | 2.17% |
| 2025-11-13 | 10.65 | 10.74 | 0.09 | 0.85% | 10.54 | 10.75 | 161324 | 17236 | 2.32% |
| 2025-11-12 | 10.88 | 10.65 | -0.27 | -2.47% | 10.55 | 10.90 | 240356 | 25658 | 3.46% |
| 2025-11-11 | 10.94 | 10.92 | -0.02 | -0.18% | 10.85 | 11.01 | 197188 | 21556 | 2.84% |
| 2025-11-10 | 10.91 | 10.94 | 0.08 | 0.74% | 10.83 | 10.99 | 187240 | 20426 | 2.69% |
| 2025-11-07 | 10.99 | 10.86 | -0.19 | -1.72% | 10.85 | 10.99 | 238985 | 26039 | 3.44% |
| 2025-11-06 | 11.10 | 11.05 | -0.06 | -0.54% | 10.92 | 11.11 | 239590 | 26377 | 3.45% |
| 2025-11-05 | 11.05 | 11.11 | -0.07 | -0.63% | 11.00 | 11.23 | 221734 | 24596 | 3.19% |
| 2025-11-04 | 11.32 | 11.18 | -0.24 | -2.10% | 11.11 | 11.33 | 268886 | 30113 | 3.87% |
| 2025-11-03 | 11.29 | 11.42 | 0.15 | 1.33% | 11.15 | 11.60 | 430318 | 49015 | 6.19% |
| 2025-10-31 | 11.08 | 11.27 | 0.24 | 2.18% | 11.04 | 11.35 | 383106 | 43029 | 5.51% |
| 2025-10-30 | 11.15 | 11.03 | -0.17 | -1.52% | 11.03 | 11.28 | 313255 | 34930 | 4.51% |
| 2025-10-29 | 11.10 | 11.20 | 0.06 | 0.54% | 10.99 | 11.20 | 322173 | 35759 | 4.63% |
| 2025-10-28 | 11.11 | 11.14 | -0.07 | -0.62% | 11.05 | 11.25 | 269866 | 30028 | 3.88% |
| 2025-10-27 | 11.23 | 11.21 | 0.05 | 0.45% | 11.10 | 11.42 | 532873 | 59784 | 7.67% |
| 2025-10-24 | 10.85 | 11.16 | 0.31 | 2.86% | 10.85 | 11.20 | 440263 | 48716 | 6.33% |
| 2025-10-23 | 10.69 | 10.85 | 0.12 | 1.12% | 10.46 | 10.85 | 243999 | 25932 | 3.51% |
| 2025-10-22 | 10.68 | 10.73 | -0.02 | -0.19% | 10.63 | 10.86 | 171951 | 18487 | 2.47% |
| 2025-10-21 | 10.67 | 10.75 | 0.15 | 1.42% | 10.56 | 10.81 | 193251 | 20668 | 2.78% |
| 2025-10-20 | 10.59 | 10.60 | 0.17 | 1.63% | 10.51 | 10.73 | 209855 | 22241 | 3.02% |
| 2025-10-17 | 10.84 | 10.43 | -0.43 | -3.96% | 10.38 | 10.92 | 303705 | 32285 | 4.37% |
| 2025-10-16 | 11.13 | 10.86 | -0.31 | -2.78% | 10.85 | 11.14 | 272450 | 29858 | 3.92% |
| 2025-10-15 | 11.03 | 11.17 | 0.26 | 2.38% | 10.83 | 11.17 | 329170 | 36346 | 4.74% |
| 2025-10-14 | 11.24 | 10.91 | -0.13 | -1.18% | 10.88 | 11.37 | 348655 | 38705 | 5.02% |
| 2025-10-13 | 10.75 | 11.04 | -0.34 | -2.99% | 10.75 | 11.11 | 384491 | 42218 | 5.53% |
| 2025-10-10 | 11.64 | 11.38 | -0.41 | -3.48% | 11.37 | 11.71 | 423672 | 48696 | 6.09% |
| 2025-10-09 | 11.30 | 11.79 | 0.46 | 4.06% | 11.25 | 12.05 | 674470 | 78646 | 9.70% |
| 2025-09-30 | 11.46 | 11.33 | -0.09 | -0.79% | 11.28 | 11.55 | 388085 | 44152 | 5.58% |
| 2025-09-29 | 11.29 | 11.42 | 0.22 | 1.96% | 11.08 | 11.58 | 447665 | 50998 | 6.44% |
| 2025-09-26 | 11.74 | 11.20 | -0.65 | -5.49% | 11.15 | 11.74 | 611348 | 69982 | 8.79% |
| 2025-09-25 | 11.63 | 11.85 | 0.08 | 0.68% | 11.55 | 12.01 | 692513 | 81515 | 9.96% |
| 2025-09-24 | 12.05 | 11.77 | -0.39 | -3.21% | 11.45 | 12.05 | 812228 | 95069 | 11.68% |
| 2025-09-23 | 12.43 | 12.16 | -0.50 | -3.95% | 11.94 | 12.44 | 804050 | 97693 | 11.57% |
| 2025-09-22 | 12.12 | 12.66 | 0.57 | 4.71% | 11.86 | 12.68 | 1136383 | 140393 | 16.35% |
| 2025-09-19 | 12.40 | 12.09 | -0.37 | -2.97% | 11.95 | 12.42 | 982642 | 119059 | 14.14% |
| 2025-09-18 | 13.08 | 12.46 | -0.68 | -5.18% | 12.15 | 13.19 | 1789629 | 226081 | 25.75% |
| 2025-09-17 | 12.61 | 13.14 | 0.27 | 2.10% | 12.50 | 13.50 | 2363862 | 309599 | 34.01% |
| 2025-09-16 | 11.79 | 12.87 | 1.17 | 10.00% | 11.78 | 12.87 | 1801582 | 222312 | 25.92% |
| 2025-09-15 | 11.65 | 11.70 | -0.13 | -1.10% | 11.41 | 11.92 | 852650 | 98805 | 12.27% |
| 2025-09-12 | 12.00 | 11.83 | -0.32 | -2.63% | 11.79 | 12.35 | 1197538 | 143867 | 17.23% |
| 2025-09-11 | 11.77 | 12.15 | 0.21 | 1.76% | 11.65 | 12.48 | 1593951 | 191867 | 22.93% |
| 2025-09-10 | 11.59 | 11.94 | 0.51 | 4.46% | 11.43 | 12.11 | 1546128 | 183204 | 22.24% |
| 2025-09-09 | 11.63 | 11.43 | -0.37 | -3.14% | 11.33 | 11.73 | 930917 | 107327 | 13.39% |
| 2025-09-08 | 11.68 | 11.80 | 0.07 | 0.60% | 11.55 | 12.00 | 1284997 | 151466 | 18.49% |