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 | 9.99 | 9.90 | -0.15 | -1.49% | 9.76 | 10.05 | 261978 | 25898 | 2.97% |
| 2025-12-15 | 10.04 | 10.05 | -0.02 | -0.20% | 9.98 | 10.33 | 245723 | 24928 | 2.78% |
| 2025-12-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.03 | 10.40 | 252562 | 25704 | 2.86% |
| 2025-12-11 | 10.49 | 10.12 | -0.39 | -3.71% | 10.11 | 10.49 | 326198 | 33466 | 3.69% |
| 2025-12-10 | 10.30 | 10.51 | 0.11 | 1.06% | 10.21 | 10.63 | 356033 | 37179 | 4.03% |
| 2025-12-09 | 10.44 | 10.40 | 0.05 | 0.48% | 10.24 | 10.69 | 524970 | 54797 | 5.94% |
| 2025-12-08 | 10.40 | 10.35 | -0.02 | -0.19% | 10.30 | 10.66 | 449724 | 46893 | 5.09% |
| 2025-12-05 | 10.02 | 10.37 | 0.40 | 4.01% | 9.97 | 10.50 | 491552 | 50474 | 5.56% |
| 2025-12-04 | 10.24 | 9.97 | -0.48 | -4.59% | 9.91 | 10.30 | 649124 | 65132 | 7.35% |
| 2025-12-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.11 | 11.08 | 920970 | 97355 | 10.43% |
| 2025-12-02 | 11.95 | 10.42 | -1.43 | -12.07% | 10.15 | 12.00 | 1402061 | 149877 | 15.87% |
| 2025-12-01 | 11.86 | 11.85 | 0.12 | 1.02% | 11.44 | 11.88 | 548280 | 63950 | 6.21% |
| 2025-11-28 | 11.13 | 11.73 | 0.66 | 5.96% | 11.01 | 12.01 | 683756 | 79403 | 7.74% |
| 2025-11-27 | 10.82 | 11.07 | 0.22 | 2.03% | 10.82 | 11.25 | 428060 | 47558 | 4.85% |
| 2025-11-26 | 10.50 | 10.85 | 0.30 | 2.84% | 10.45 | 10.99 | 417384 | 45202 | 4.73% |
| 2025-11-25 | 10.22 | 10.55 | 0.34 | 3.33% | 10.22 | 10.75 | 311022 | 32757 | 3.52% |
| 2025-11-24 | 10.25 | 10.21 | 0.08 | 0.79% | 10.15 | 10.40 | 250171 | 25706 | 2.83% |
| 2025-11-21 | 10.50 | 10.13 | -0.50 | -4.70% | 10.13 | 10.62 | 355808 | 36723 | 4.03% |
| 2025-11-20 | 10.55 | 10.63 | 0.08 | 0.76% | 10.49 | 10.87 | 268976 | 28630 | 3.05% |
| 2025-11-19 | 10.46 | 10.55 | 0.09 | 0.86% | 10.42 | 10.75 | 260260 | 27577 | 2.95% |
| 2025-11-18 | 10.66 | 10.46 | -0.20 | -1.88% | 10.37 | 10.67 | 255992 | 26860 | 2.90% |
| 2025-11-17 | 10.55 | 10.66 | 0.21 | 2.01% | 10.36 | 10.71 | 432641 | 45516 | 4.90% |
| 2025-11-14 | 10.95 | 10.45 | -0.77 | -6.86% | 10.45 | 11.16 | 780973 | 83624 | 8.84% |
| 2025-11-13 | 10.70 | 11.22 | 0.61 | 5.75% | 10.56 | 11.49 | 1033546 | 113508 | 11.70% |
| 2025-11-12 | 10.59 | 10.61 | 0.02 | 0.19% | 10.30 | 10.70 | 547834 | 57557 | 6.20% |
| 2025-11-11 | 9.90 | 10.59 | 0.65 | 6.54% | 9.84 | 10.90 | 718980 | 75032 | 8.14% |
| 2025-11-10 | 9.76 | 9.94 | 0.11 | 1.12% | 9.70 | 10.01 | 346597 | 34160 | 3.92% |
| 2025-11-07 | 9.79 | 9.83 | -0.14 | -1.40% | 9.79 | 10.08 | 316380 | 31364 | 3.58% |
| 2025-11-06 | 9.77 | 9.97 | 0.26 | 2.68% | 9.63 | 10.08 | 480438 | 47625 | 5.44% |
| 2025-11-05 | 9.54 | 9.71 | 0.08 | 0.83% | 9.51 | 9.80 | 290000 | 28126 | 3.28% |
| 2025-11-04 | 9.59 | 9.63 | 0.03 | 0.31% | 9.56 | 9.70 | 282518 | 27176 | 3.20% |
| 2025-11-03 | 9.45 | 9.60 | 0.24 | 2.56% | 9.24 | 9.63 | 390239 | 36903 | 4.42% |
| 2025-10-31 | 9.23 | 9.36 | 0.14 | 1.52% | 9.21 | 9.45 | 291666 | 27236 | 3.30% |
| 2025-10-30 | 9.12 | 9.22 | 0.11 | 1.21% | 8.89 | 9.24 | 288899 | 26341 | 3.27% |
| 2025-10-29 | 8.79 | 9.11 | 0.34 | 3.88% | 8.70 | 9.15 | 367864 | 33119 | 4.16% |
| 2025-10-28 | 8.75 | 8.77 | 0.04 | 0.46% | 8.66 | 8.86 | 144115 | 12632 | 1.63% |
| 2025-10-27 | 8.67 | 8.73 | 0.14 | 1.63% | 8.55 | 8.82 | 187327 | 16266 | 2.12% |
| 2025-10-24 | 8.54 | 8.59 | 0.01 | 0.12% | 8.54 | 8.69 | 109368 | 9411 | 1.24% |
| 2025-10-23 | 8.64 | 8.58 | -0.04 | -0.46% | 8.50 | 8.64 | 118559 | 10155 | 1.34% |
| 2025-10-22 | 8.42 | 8.62 | 0.14 | 1.65% | 8.39 | 8.75 | 266073 | 23001 | 3.01% |
| 2025-10-21 | 8.28 | 8.48 | 0.17 | 2.05% | 8.21 | 8.49 | 155838 | 13062 | 1.76% |
| 2025-10-20 | 8.43 | 8.31 | 0.01 | 0.12% | 8.17 | 8.45 | 142441 | 11799 | 1.61% |
| 2025-10-17 | 8.50 | 8.30 | -0.18 | -2.12% | 8.29 | 8.54 | 126890 | 10675 | 1.44% |
| 2025-10-16 | 8.66 | 8.48 | -0.19 | -2.19% | 8.45 | 8.67 | 154250 | 13131 | 1.75% |
| 2025-10-15 | 8.59 | 8.67 | 0.10 | 1.17% | 8.53 | 8.69 | 111219 | 9580 | 1.26% |
| 2025-10-14 | 8.79 | 8.57 | -0.23 | -2.61% | 8.51 | 8.85 | 194148 | 16799 | 2.20% |
| 2025-10-13 | 8.40 | 8.80 | 0.06 | 0.69% | 8.38 | 8.84 | 199935 | 17336 | 2.26% |
| 2025-10-10 | 8.70 | 8.74 | 0.02 | 0.23% | 8.70 | 8.87 | 221569 | 19490 | 2.51% |
| 2025-10-09 | 8.80 | 8.72 | -0.10 | -1.13% | 8.55 | 8.86 | 261110 | 22788 | 2.96% |
| 2025-09-30 | 8.82 | 8.82 | 0.00 | 0.00% | 8.76 | 9.07 | 298808 | 26714 | 3.38% |
| 2025-09-29 | 8.54 | 8.82 | 0.28 | 3.28% | 8.38 | 8.85 | 295124 | 25577 | 3.34% |
| 2025-09-26 | 8.69 | 8.54 | -0.16 | -1.84% | 8.51 | 8.73 | 239340 | 20627 | 2.71% |
| 2025-09-25 | 9.10 | 8.70 | -0.44 | -4.81% | 8.70 | 9.14 | 511679 | 45533 | 5.79% |
| 2025-09-24 | 9.13 | 9.14 | 0.03 | 0.33% | 9.01 | 9.22 | 222557 | 20348 | 2.52% |
| 2025-09-23 | 9.30 | 9.11 | -0.44 | -4.61% | 9.01 | 9.36 | 509831 | 46609 | 5.77% |
| 2025-09-22 | 9.36 | 9.55 | 0.35 | 3.80% | 9.13 | 9.83 | 597162 | 56708 | 6.76% |
| 2025-09-19 | 9.22 | 9.20 | -0.06 | -0.65% | 9.10 | 9.35 | 299523 | 27563 | 3.39% |
| 2025-09-18 | 9.43 | 9.26 | -0.20 | -2.11% | 9.14 | 9.65 | 435027 | 41059 | 4.92% |
| 2025-09-17 | 9.58 | 9.46 | -0.10 | -1.05% | 9.41 | 9.66 | 338453 | 32183 | 3.83% |
| 2025-09-16 | 9.20 | 9.56 | 0.35 | 3.80% | 9.13 | 9.63 | 598976 | 56529 | 6.78% |
| 2025-09-15 | 9.22 | 9.21 | -0.01 | -0.11% | 9.16 | 9.33 | 232486 | 21464 | 2.63% |
| 2025-09-12 | 9.41 | 9.22 | -0.25 | -2.64% | 9.22 | 9.43 | 331225 | 30783 | 3.75% |
| 2025-09-11 | 9.27 | 9.47 | 0.11 | 1.18% | 9.12 | 9.49 | 405592 | 37802 | 4.59% |
| 2025-09-10 | 9.25 | 9.36 | 0.06 | 0.65% | 9.24 | 9.50 | 283053 | 26502 | 3.20% |
| 2025-09-09 | 9.71 | 9.30 | -0.53 | -5.39% | 9.30 | 9.76 | 623520 | 58919 | 7.06% |
| 2025-09-08 | 9.58 | 9.83 | 0.23 | 2.40% | 9.48 | 9.95 | 693329 | 67647 | 7.85% |