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 | 9.91 | 9.76 | -0.14 | -1.41% | 9.71 | 9.94 | 376814 | 36841 | 1.63% |
| 2025-12-15 | 10.04 | 9.90 | -0.19 | -1.88% | 9.90 | 10.08 | 356426 | 35535 | 1.55% |
| 2025-12-12 | 9.96 | 10.09 | 0.14 | 1.41% | 9.93 | 10.13 | 444949 | 44715 | 1.93% |
| 2025-12-11 | 10.11 | 9.95 | -0.16 | -1.58% | 9.95 | 10.15 | 350269 | 35134 | 1.52% |
| 2025-12-10 | 10.09 | 10.11 | -0.07 | -0.69% | 9.98 | 10.15 | 379995 | 38271 | 1.65% |
| 2025-12-09 | 10.31 | 10.18 | -0.13 | -1.26% | 10.16 | 10.45 | 450216 | 46316 | 1.95% |
| 2025-12-08 | 10.29 | 10.31 | 0.05 | 0.49% | 10.26 | 10.39 | 372652 | 38513 | 1.62% |
| 2025-12-05 | 10.12 | 10.26 | 0.13 | 1.28% | 10.05 | 10.30 | 327068 | 33325 | 1.42% |
| 2025-12-04 | 10.11 | 10.13 | 0.04 | 0.40% | 10.00 | 10.15 | 297783 | 30046 | 1.29% |
| 2025-12-03 | 10.30 | 10.09 | -0.22 | -2.13% | 10.09 | 10.34 | 402405 | 40880 | 1.74% |
| 2025-12-02 | 10.46 | 10.31 | -0.16 | -1.53% | 10.28 | 10.46 | 334506 | 34567 | 1.45% |
| 2025-12-01 | 10.39 | 10.47 | 0.07 | 0.67% | 10.32 | 10.53 | 461052 | 48146 | 2.00% |
| 2025-11-28 | 10.33 | 10.40 | 0.10 | 0.97% | 10.28 | 10.42 | 293279 | 30364 | 1.27% |
| 2025-11-27 | 10.42 | 10.30 | -0.10 | -0.96% | 10.28 | 10.51 | 364931 | 37985 | 1.58% |
| 2025-11-26 | 10.41 | 10.40 | -0.01 | -0.10% | 10.37 | 10.56 | 342182 | 35790 | 1.48% |
| 2025-11-25 | 10.45 | 10.41 | 0.00 | 0.00% | 10.40 | 10.62 | 451820 | 47515 | 1.96% |
| 2025-11-24 | 10.25 | 10.41 | 0.21 | 2.06% | 10.18 | 10.47 | 405498 | 41887 | 1.76% |
| 2025-11-21 | 10.42 | 10.20 | -0.32 | -3.04% | 10.18 | 10.53 | 542070 | 55842 | 2.35% |
| 2025-11-20 | 10.81 | 10.52 | -0.28 | -2.59% | 10.52 | 10.86 | 573825 | 61042 | 2.49% |
| 2025-11-19 | 11.06 | 10.80 | 0.09 | 0.84% | 10.76 | 11.15 | 726536 | 79630 | 3.15% |
| 2025-11-18 | 10.73 | 10.71 | -0.05 | -0.46% | 10.64 | 10.83 | 350417 | 37564 | 1.52% |
| 2025-11-17 | 10.65 | 10.76 | 0.06 | 0.56% | 10.57 | 10.80 | 410376 | 43872 | 1.78% |
| 2025-11-14 | 10.98 | 10.70 | -0.54 | -4.80% | 10.68 | 10.98 | 952623 | 103071 | 4.13% |
| 2025-11-13 | 11.01 | 11.24 | 0.23 | 2.09% | 10.95 | 11.25 | 429742 | 47713 | 1.86% |
| 2025-11-12 | 11.21 | 11.01 | -0.19 | -1.70% | 10.95 | 11.23 | 471595 | 52132 | 2.04% |
| 2025-11-11 | 11.42 | 11.20 | -0.22 | -1.93% | 11.18 | 11.46 | 545272 | 61640 | 2.36% |
| 2025-11-10 | 11.33 | 11.42 | 0.18 | 1.60% | 11.31 | 11.55 | 551903 | 63046 | 2.39% |
| 2025-11-07 | 11.29 | 11.24 | -0.10 | -0.88% | 11.18 | 11.42 | 499590 | 56328 | 2.17% |
| 2025-11-06 | 11.35 | 11.34 | -0.01 | -0.09% | 11.22 | 11.40 | 487474 | 55209 | 2.11% |
| 2025-11-05 | 11.37 | 11.35 | -0.20 | -1.73% | 11.17 | 11.43 | 715831 | 80953 | 3.10% |
| 2025-11-04 | 11.63 | 11.55 | -0.18 | -1.53% | 11.46 | 11.71 | 598537 | 69298 | 2.60% |
| 2025-11-03 | 11.55 | 11.73 | 0.16 | 1.38% | 11.47 | 11.74 | 784240 | 91345 | 3.40% |
| 2025-10-31 | 11.38 | 11.57 | 0.19 | 1.67% | 11.36 | 11.67 | 757781 | 87734 | 3.29% |
| 2025-10-30 | 11.60 | 11.38 | -0.24 | -2.07% | 11.37 | 11.70 | 714116 | 82124 | 3.10% |
| 2025-10-29 | 11.56 | 11.62 | 0.12 | 1.04% | 11.46 | 11.63 | 597929 | 69168 | 2.59% |
| 2025-10-28 | 11.54 | 11.50 | -0.13 | -1.12% | 11.43 | 11.63 | 712618 | 82303 | 3.09% |
| 2025-10-27 | 11.33 | 11.63 | 0.51 | 4.59% | 11.27 | 11.85 | 1356998 | 157186 | 5.88% |
| 2025-10-24 | 11.06 | 11.12 | 0.09 | 0.82% | 11.03 | 11.14 | 536894 | 59513 | 2.33% |
| 2025-10-23 | 10.90 | 11.03 | 0.09 | 0.82% | 10.68 | 11.05 | 502048 | 54304 | 2.18% |
| 2025-10-22 | 11.04 | 10.94 | -0.16 | -1.44% | 10.92 | 11.07 | 402753 | 44249 | 1.75% |
| 2025-10-21 | 11.03 | 11.10 | 0.11 | 1.00% | 10.98 | 11.15 | 484658 | 53707 | 2.10% |
| 2025-10-20 | 11.02 | 10.99 | 0.10 | 0.92% | 10.91 | 11.14 | 566502 | 62510 | 2.46% |
| 2025-10-17 | 11.50 | 10.89 | -0.61 | -5.30% | 10.85 | 11.54 | 1033757 | 115045 | 4.48% |
| 2025-10-16 | 11.83 | 11.50 | -0.44 | -3.69% | 11.48 | 11.84 | 893586 | 103988 | 3.87% |
| 2025-10-15 | 11.98 | 11.94 | 0.02 | 0.17% | 11.62 | 12.03 | 926621 | 109566 | 4.02% |
| 2025-10-14 | 12.25 | 11.92 | -0.36 | -2.93% | 11.75 | 12.30 | 1489723 | 179355 | 6.46% |
| 2025-10-13 | 11.48 | 12.28 | 0.38 | 3.19% | 11.40 | 12.35 | 1837492 | 221085 | 7.97% |
| 2025-10-10 | 11.74 | 11.90 | 0.03 | 0.25% | 11.53 | 11.96 | 1195462 | 140510 | 5.18% |
| 2025-10-09 | 11.55 | 11.87 | 0.33 | 2.86% | 11.52 | 11.99 | 1257742 | 148862 | 5.45% |
| 2025-09-30 | 11.54 | 11.54 | 0.04 | 0.35% | 11.49 | 11.72 | 755821 | 87680 | 3.28% |
| 2025-09-29 | 11.30 | 11.50 | 0.20 | 1.77% | 11.16 | 11.57 | 801543 | 91207 | 3.48% |
| 2025-09-26 | 11.67 | 11.30 | -0.46 | -3.91% | 11.28 | 11.67 | 966027 | 110655 | 4.19% |
| 2025-09-25 | 11.58 | 11.76 | 0.18 | 1.55% | 11.50 | 11.90 | 1407038 | 165801 | 6.10% |
| 2025-09-24 | 11.12 | 11.58 | 0.35 | 3.12% | 11.08 | 11.59 | 1017403 | 116155 | 4.41% |
| 2025-09-23 | 11.48 | 11.23 | -0.23 | -2.01% | 10.92 | 11.50 | 979268 | 109160 | 4.27% |
| 2025-09-22 | 11.28 | 11.46 | 0.09 | 0.79% | 11.25 | 11.53 | 709805 | 80995 | 3.10% |
| 2025-09-19 | 11.42 | 11.37 | -0.01 | -0.09% | 11.32 | 11.62 | 839930 | 96260 | 3.66% |
| 2025-09-18 | 11.46 | 11.38 | -0.10 | -0.87% | 11.27 | 11.83 | 1321761 | 153201 | 5.77% |
| 2025-09-17 | 11.40 | 11.48 | 0.03 | 0.26% | 11.31 | 11.55 | 737862 | 84310 | 3.22% |
| 2025-09-16 | 11.31 | 11.45 | 0.15 | 1.33% | 11.28 | 11.52 | 666725 | 76118 | 2.91% |
| 2025-09-15 | 11.31 | 11.30 | -0.09 | -0.79% | 11.20 | 11.47 | 647339 | 73134 | 2.82% |
| 2025-09-12 | 11.45 | 11.39 | 0.00 | 0.00% | 11.35 | 11.62 | 979467 | 112351 | 4.27% |
| 2025-09-11 | 11.04 | 11.39 | 0.38 | 3.45% | 10.94 | 11.39 | 1009748 | 113408 | 4.40% |
| 2025-09-10 | 11.03 | 11.01 | 0.09 | 0.82% | 10.96 | 11.15 | 569723 | 62963 | 2.49% |
| 2025-09-09 | 11.18 | 10.92 | -0.27 | -2.41% | 10.90 | 11.18 | 630653 | 69438 | 2.75% |
| 2025-09-08 | 11.12 | 11.19 | 0.00 | 0.00% | 11.05 | 11.22 | 704819 | 78589 | 3.07% |