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 | 10.48 | 10.76 | 0.29 | 2.77% | 10.33 | 10.85 | 186994 | 19858 | 1.46% |
| 2025-12-15 | 10.01 | 10.47 | 0.40 | 3.97% | 10.01 | 10.56 | 217217 | 22502 | 1.70% |
| 2025-12-12 | 9.90 | 10.07 | 0.16 | 1.61% | 9.84 | 10.17 | 187021 | 18817 | 1.46% |
| 2025-12-11 | 10.04 | 9.91 | -0.11 | -1.10% | 9.88 | 10.12 | 105690 | 10581 | 0.83% |
| 2025-12-10 | 9.97 | 10.02 | 0.06 | 0.60% | 9.89 | 10.09 | 120543 | 12041 | 0.94% |
| 2025-12-09 | 10.00 | 9.96 | -0.08 | -0.80% | 9.81 | 10.07 | 130825 | 12975 | 1.02% |
| 2025-12-08 | 10.10 | 10.04 | -0.05 | -0.50% | 9.72 | 10.15 | 220653 | 21971 | 1.73% |
| 2025-12-05 | 10.26 | 10.09 | -0.13 | -1.27% | 10.01 | 10.26 | 128156 | 12925 | 1.00% |
| 2025-12-04 | 10.24 | 10.22 | -0.02 | -0.20% | 10.16 | 10.38 | 129030 | 13231 | 1.01% |
| 2025-12-03 | 9.91 | 10.24 | 0.31 | 3.12% | 9.82 | 10.51 | 355273 | 36318 | 2.78% |
| 2025-12-02 | 10.12 | 9.93 | -0.24 | -2.36% | 9.91 | 10.15 | 206784 | 20716 | 1.62% |
| 2025-12-01 | 10.12 | 10.17 | 0.06 | 0.59% | 9.94 | 10.24 | 270302 | 27228 | 2.11% |
| 2025-11-28 | 10.11 | 10.11 | -0.03 | -0.30% | 10.02 | 10.27 | 151551 | 15297 | 1.19% |
| 2025-11-27 | 10.41 | 10.14 | -0.28 | -2.69% | 10.09 | 10.47 | 253273 | 25868 | 1.98% |
| 2025-11-26 | 10.40 | 10.42 | -0.08 | -0.76% | 10.36 | 10.69 | 260782 | 27451 | 2.04% |
| 2025-11-25 | 10.85 | 10.50 | -0.43 | -3.93% | 10.28 | 10.95 | 409912 | 43267 | 3.21% |
| 2025-11-24 | 11.26 | 10.93 | -0.29 | -2.58% | 10.77 | 11.39 | 258727 | 28381 | 2.02% |
| 2025-11-21 | 11.35 | 11.22 | -0.26 | -2.26% | 11.09 | 11.60 | 172175 | 19470 | 1.35% |
| 2025-11-20 | 11.55 | 11.48 | -0.02 | -0.17% | 11.30 | 11.72 | 159351 | 18258 | 1.25% |
| 2025-11-19 | 11.26 | 11.50 | 0.16 | 1.41% | 11.25 | 11.75 | 272152 | 31401 | 2.13% |
| 2025-11-18 | 11.53 | 11.34 | -0.29 | -2.49% | 11.12 | 11.73 | 243326 | 27468 | 1.90% |
| 2025-11-17 | 11.60 | 11.63 | -0.28 | -2.35% | 11.52 | 11.90 | 241875 | 28180 | 1.89% |
| 2025-11-14 | 12.25 | 11.91 | -0.39 | -3.17% | 11.70 | 12.29 | 249966 | 29836 | 1.96% |
| 2025-11-13 | 11.95 | 12.30 | 0.38 | 3.19% | 11.85 | 12.48 | 286998 | 34869 | 2.25% |
| 2025-11-12 | 11.76 | 11.92 | 0.13 | 1.10% | 11.66 | 12.20 | 226549 | 27066 | 1.77% |
| 2025-11-11 | 11.62 | 11.79 | 0.12 | 1.03% | 11.45 | 11.94 | 246492 | 29012 | 1.93% |
| 2025-11-10 | 11.02 | 11.67 | 0.59 | 5.32% | 10.97 | 12.18 | 384456 | 44710 | 3.01% |
| 2025-11-07 | 11.20 | 11.08 | -0.11 | -0.98% | 10.89 | 11.26 | 148525 | 16396 | 1.16% |
| 2025-11-06 | 11.02 | 11.19 | 0.12 | 1.08% | 11.00 | 11.37 | 158894 | 17783 | 1.24% |
| 2025-11-05 | 10.54 | 11.07 | 0.44 | 4.14% | 10.47 | 11.19 | 228794 | 25016 | 1.79% |
| 2025-11-04 | 10.76 | 10.63 | -0.17 | -1.57% | 10.52 | 10.92 | 166366 | 17700 | 1.30% |
| 2025-11-03 | 10.69 | 10.80 | 0.13 | 1.22% | 10.56 | 10.91 | 212019 | 22839 | 1.66% |
| 2025-10-31 | 10.70 | 10.67 | -0.13 | -1.20% | 10.30 | 10.81 | 254492 | 26823 | 1.99% |
| 2025-10-30 | 10.67 | 10.80 | 0.08 | 0.75% | 10.65 | 10.93 | 198494 | 21441 | 1.55% |
| 2025-10-29 | 10.43 | 10.72 | 0.32 | 3.08% | 10.30 | 10.75 | 174610 | 18400 | 1.37% |
| 2025-10-28 | 10.66 | 10.40 | -0.16 | -1.52% | 10.38 | 10.75 | 204372 | 21490 | 1.60% |
| 2025-10-27 | 10.60 | 10.56 | -0.07 | -0.66% | 10.53 | 10.85 | 257155 | 27413 | 2.01% |
| 2025-10-24 | 10.76 | 10.63 | -0.18 | -1.67% | 10.43 | 10.77 | 229402 | 24252 | 1.79% |
| 2025-10-23 | 10.68 | 10.81 | 0.04 | 0.37% | 10.58 | 10.95 | 200036 | 21486 | 1.56% |
| 2025-10-22 | 10.91 | 10.77 | -0.26 | -2.36% | 10.56 | 10.97 | 327435 | 35067 | 2.56% |
| 2025-10-21 | 11.09 | 11.03 | -0.26 | -2.30% | 10.80 | 11.15 | 384641 | 42068 | 3.01% |
| 2025-10-20 | 10.58 | 11.29 | 0.61 | 5.71% | 10.48 | 11.29 | 505081 | 55174 | 3.95% |
| 2025-10-17 | 10.70 | 10.68 | 0.00 | 0.00% | 10.52 | 11.04 | 390800 | 41951 | 3.06% |
| 2025-10-16 | 10.63 | 10.68 | -0.08 | -0.74% | 10.51 | 11.06 | 529020 | 57135 | 4.14% |
| 2025-10-15 | 9.80 | 10.76 | 0.98 | 10.02% | 9.80 | 10.76 | 355586 | 36873 | 2.78% |
| 2025-10-14 | 9.92 | 9.78 | -0.13 | -1.31% | 9.75 | 9.98 | 148592 | 14651 | 1.16% |
| 2025-10-13 | 9.75 | 9.91 | -0.17 | -1.69% | 9.74 | 10.08 | 163048 | 16230 | 1.28% |
| 2025-10-10 | 10.00 | 10.08 | -0.01 | -0.10% | 9.99 | 10.46 | 221672 | 22541 | 1.73% |
| 2025-10-09 | 9.99 | 10.09 | 0.07 | 0.70% | 9.63 | 10.16 | 226038 | 22325 | 1.77% |
| 2025-09-30 | 9.88 | 10.02 | 0.10 | 1.01% | 9.77 | 10.16 | 147105 | 14648 | 1.15% |
| 2025-09-29 | 9.74 | 9.92 | 0.18 | 1.85% | 9.47 | 9.93 | 163315 | 15984 | 1.28% |
| 2025-09-26 | 9.70 | 9.74 | -0.02 | -0.20% | 9.66 | 9.81 | 121638 | 11849 | 0.95% |
| 2025-09-25 | 9.66 | 9.76 | 0.09 | 0.93% | 9.56 | 9.86 | 163720 | 15919 | 1.28% |
| 2025-09-24 | 9.46 | 9.67 | 0.16 | 1.68% | 9.40 | 9.68 | 110724 | 10584 | 0.87% |
| 2025-09-23 | 9.61 | 9.51 | -0.15 | -1.55% | 9.31 | 9.66 | 129138 | 12172 | 1.01% |
| 2025-09-22 | 9.74 | 9.66 | -0.14 | -1.43% | 9.54 | 9.77 | 121683 | 11729 | 0.95% |
| 2025-09-19 | 9.57 | 9.80 | 0.23 | 2.40% | 9.53 | 9.86 | 180121 | 17433 | 1.41% |
| 2025-09-18 | 9.94 | 9.57 | -0.39 | -3.92% | 9.52 | 9.94 | 223576 | 21575 | 1.75% |
| 2025-09-17 | 9.78 | 9.96 | 0.16 | 1.63% | 9.70 | 10.01 | 199718 | 19686 | 1.56% |
| 2025-09-16 | 9.58 | 9.80 | 0.37 | 3.92% | 9.43 | 9.90 | 211419 | 20421 | 1.65% |
| 2025-09-15 | 9.55 | 9.43 | -0.14 | -1.46% | 9.40 | 9.65 | 171831 | 16337 | 1.34% |
| 2025-09-12 | 9.50 | 9.57 | 0.09 | 0.95% | 9.42 | 9.62 | 177031 | 16886 | 1.38% |
| 2025-09-11 | 9.45 | 9.48 | 0.01 | 0.11% | 9.30 | 9.49 | 146032 | 13734 | 1.14% |
| 2025-09-10 | 9.63 | 9.47 | -0.26 | -2.67% | 9.40 | 9.72 | 172748 | 16414 | 1.35% |
| 2025-09-09 | 9.51 | 9.73 | 0.20 | 2.10% | 9.45 | 9.79 | 239624 | 23075 | 1.87% |
| 2025-09-08 | 9.22 | 9.53 | 0.31 | 3.36% | 9.21 | 9.63 | 319724 | 30328 | 2.50% |