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 | 9.88 | 9.61 | -0.35 | -3.51% | 9.61 | 9.89 | 182789 | 17717 | 3.65% |
| 2025-12-15 | 9.81 | 9.96 | 0.06 | 0.61% | 9.69 | 10.17 | 287462 | 28476 | 5.74% |
| 2025-12-12 | 9.98 | 9.90 | -0.08 | -0.80% | 9.82 | 10.00 | 272100 | 26896 | 5.44% |
| 2025-12-11 | 10.35 | 9.98 | -0.32 | -3.11% | 9.97 | 10.36 | 280728 | 28312 | 5.61% |
| 2025-12-10 | 10.39 | 10.30 | -0.16 | -1.53% | 10.19 | 10.44 | 162828 | 16763 | 3.25% |
| 2025-12-09 | 10.49 | 10.46 | -0.11 | -1.04% | 10.44 | 10.62 | 105474 | 11082 | 2.11% |
| 2025-12-08 | 10.52 | 10.57 | 0.05 | 0.48% | 10.49 | 10.63 | 146218 | 15438 | 2.92% |
| 2025-12-05 | 10.28 | 10.52 | 0.25 | 2.43% | 10.21 | 10.53 | 150964 | 15742 | 3.02% |
| 2025-12-04 | 10.25 | 10.27 | 0.04 | 0.39% | 10.12 | 10.38 | 134512 | 13822 | 2.69% |
| 2025-12-03 | 10.41 | 10.23 | -0.18 | -1.73% | 10.20 | 10.45 | 118161 | 12132 | 2.36% |
| 2025-12-02 | 10.39 | 10.41 | -0.16 | -1.51% | 10.38 | 10.56 | 143332 | 14952 | 2.86% |
| 2025-12-01 | 10.27 | 10.57 | 0.24 | 2.32% | 10.26 | 10.70 | 206029 | 21653 | 4.12% |
| 2025-11-28 | 10.26 | 10.33 | 0.07 | 0.68% | 10.17 | 10.35 | 97733 | 10046 | 1.95% |
| 2025-11-27 | 10.14 | 10.26 | 0.11 | 1.08% | 10.11 | 10.36 | 113830 | 11706 | 2.27% |
| 2025-11-26 | 10.30 | 10.15 | -0.20 | -1.93% | 10.12 | 10.35 | 112285 | 11500 | 2.24% |
| 2025-11-25 | 10.31 | 10.35 | 0.11 | 1.07% | 10.27 | 10.45 | 135645 | 14065 | 2.71% |
| 2025-11-24 | 10.20 | 10.24 | 0.13 | 1.29% | 10.09 | 10.30 | 130355 | 13281 | 2.60% |
| 2025-11-21 | 10.32 | 10.11 | -0.32 | -3.07% | 10.08 | 10.47 | 196118 | 20063 | 3.92% |
| 2025-11-20 | 10.63 | 10.43 | -0.13 | -1.23% | 10.38 | 10.68 | 144434 | 15179 | 2.89% |
| 2025-11-19 | 10.89 | 10.56 | -0.35 | -3.21% | 10.50 | 10.93 | 199571 | 21239 | 3.99% |
| 2025-11-18 | 11.00 | 10.91 | -0.13 | -1.18% | 10.71 | 11.25 | 236534 | 25848 | 4.73% |
| 2025-11-17 | 10.98 | 11.04 | 0.05 | 0.45% | 10.93 | 11.06 | 153574 | 16888 | 3.07% |
| 2025-11-14 | 11.14 | 10.99 | -0.26 | -2.31% | 10.95 | 11.16 | 235309 | 26017 | 4.70% |
| 2025-11-13 | 11.27 | 11.25 | -0.08 | -0.71% | 11.20 | 11.38 | 237353 | 26788 | 4.74% |
| 2025-11-12 | 11.30 | 11.33 | -0.04 | -0.35% | 11.10 | 11.49 | 302508 | 33985 | 6.05% |
| 2025-11-11 | 11.33 | 11.37 | 0.14 | 1.25% | 11.23 | 11.59 | 475045 | 54263 | 9.49% |
| 2025-11-10 | 11.39 | 11.23 | -0.17 | -1.49% | 11.15 | 11.42 | 358693 | 40304 | 7.17% |
| 2025-11-07 | 11.20 | 11.40 | 0.07 | 0.62% | 11.10 | 11.51 | 740498 | 83397 | 14.80% |
| 2025-11-06 | 11.01 | 11.33 | 0.74 | 6.99% | 10.81 | 11.65 | 1135102 | 129244 | 22.68% |
| 2025-11-05 | 10.52 | 10.59 | -0.11 | -1.03% | 10.45 | 10.67 | 148430 | 15690 | 2.97% |
| 2025-11-04 | 10.88 | 10.70 | -0.23 | -2.10% | 10.63 | 10.93 | 169996 | 18284 | 3.40% |
| 2025-11-03 | 10.69 | 10.93 | 0.22 | 2.05% | 10.53 | 10.99 | 246326 | 26501 | 4.92% |
| 2025-10-31 | 10.72 | 10.71 | -0.06 | -0.56% | 10.68 | 10.86 | 154334 | 16597 | 3.08% |
| 2025-10-30 | 10.84 | 10.77 | -0.07 | -0.65% | 10.70 | 11.00 | 199225 | 21637 | 3.98% |
| 2025-10-29 | 10.80 | 10.84 | -0.03 | -0.28% | 10.76 | 10.95 | 165942 | 17961 | 3.32% |
| 2025-10-28 | 10.72 | 10.87 | -0.03 | -0.28% | 10.72 | 10.93 | 195411 | 21228 | 3.91% |
| 2025-10-27 | 10.88 | 10.90 | 0.19 | 1.77% | 10.76 | 11.07 | 263231 | 28709 | 5.26% |
| 2025-10-24 | 10.45 | 10.71 | 0.30 | 2.88% | 10.45 | 10.79 | 249211 | 26588 | 4.98% |
| 2025-10-23 | 10.32 | 10.41 | 0.05 | 0.48% | 10.16 | 10.42 | 143993 | 14784 | 2.88% |
| 2025-10-22 | 10.41 | 10.36 | -0.15 | -1.43% | 10.31 | 10.50 | 146958 | 15276 | 2.94% |
| 2025-10-21 | 10.21 | 10.51 | 0.35 | 3.44% | 10.12 | 10.54 | 245462 | 25473 | 4.91% |
| 2025-10-20 | 10.12 | 10.16 | 0.19 | 1.91% | 10.05 | 10.21 | 166512 | 16875 | 3.33% |
| 2025-10-17 | 10.42 | 9.97 | -0.44 | -4.23% | 9.97 | 10.44 | 243076 | 24643 | 4.86% |
| 2025-10-16 | 10.50 | 10.41 | -0.17 | -1.61% | 10.40 | 10.63 | 171689 | 18007 | 3.43% |
| 2025-10-15 | 10.52 | 10.58 | 0.11 | 1.05% | 10.38 | 10.58 | 188781 | 19792 | 3.77% |
| 2025-10-14 | 11.05 | 10.47 | -0.53 | -4.82% | 10.47 | 11.10 | 333962 | 35726 | 6.67% |
| 2025-10-13 | 10.42 | 11.00 | -0.02 | -0.18% | 10.42 | 11.05 | 265736 | 28705 | 5.31% |
| 2025-10-10 | 11.50 | 11.02 | -0.60 | -5.16% | 11.00 | 11.54 | 440360 | 49252 | 8.80% |
| 2025-10-09 | 11.31 | 11.62 | 0.37 | 3.29% | 11.30 | 11.75 | 448055 | 51847 | 8.95% |
| 2025-09-30 | 11.39 | 11.25 | -0.07 | -0.62% | 11.25 | 11.65 | 324166 | 37042 | 6.48% |
| 2025-09-29 | 11.42 | 11.32 | -0.01 | -0.09% | 11.23 | 11.53 | 261786 | 29738 | 5.23% |
| 2025-09-26 | 11.60 | 11.33 | -0.27 | -2.33% | 11.33 | 11.73 | 347857 | 39859 | 6.95% |
| 2025-09-25 | 11.74 | 11.60 | -0.23 | -1.94% | 11.51 | 11.76 | 494653 | 57435 | 9.88% |
| 2025-09-24 | 11.48 | 11.83 | 0.31 | 2.69% | 11.37 | 11.96 | 720084 | 84323 | 14.39% |
| 2025-09-23 | 11.34 | 11.52 | 0.10 | 0.88% | 11.03 | 11.60 | 610190 | 69099 | 12.19% |
| 2025-09-22 | 10.92 | 11.42 | 0.42 | 3.82% | 10.88 | 11.42 | 480014 | 53838 | 9.59% |
| 2025-09-19 | 11.23 | 11.00 | -0.20 | -1.79% | 10.97 | 11.23 | 326278 | 36138 | 6.52% |
| 2025-09-18 | 11.16 | 11.20 | 0.02 | 0.18% | 10.95 | 11.43 | 573279 | 64079 | 11.46% |
| 2025-09-17 | 10.97 | 11.18 | 0.19 | 1.73% | 10.93 | 11.29 | 462842 | 51622 | 9.25% |
| 2025-09-16 | 10.80 | 10.99 | 0.20 | 1.85% | 10.62 | 10.99 | 315008 | 34089 | 6.30% |
| 2025-09-15 | 10.93 | 10.79 | -0.11 | -1.01% | 10.78 | 11.12 | 253024 | 27514 | 5.06% |
| 2025-09-12 | 10.71 | 10.90 | 0.22 | 2.06% | 10.61 | 11.04 | 486708 | 52766 | 9.73% |
| 2025-09-11 | 10.52 | 10.68 | -0.16 | -1.48% | 10.33 | 10.72 | 493806 | 51856 | 9.87% |
| 2025-09-10 | 10.76 | 10.84 | 0.03 | 0.28% | 10.71 | 10.90 | 243778 | 26312 | 4.87% |
| 2025-09-09 | 11.05 | 10.81 | -0.24 | -2.17% | 10.75 | 11.05 | 317958 | 34619 | 6.35% |
| 2025-09-08 | 10.86 | 11.05 | 0.08 | 0.73% | 10.80 | 11.16 | 473246 | 51821 | 9.46% |