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 | 10.96 | 11.05 | 0.02 | 0.18% | 10.58 | 11.11 | 453539 | 49141 | 13.39% |
| 2025-12-15 | 10.75 | 11.03 | 0.14 | 1.29% | 10.63 | 11.28 | 555087 | 61239 | 16.39% |
| 2025-12-12 | 10.30 | 10.89 | 0.56 | 5.42% | 10.18 | 11.16 | 644683 | 69790 | 19.03% |
| 2025-12-11 | 10.69 | 10.33 | -0.31 | -2.91% | 10.32 | 10.75 | 354414 | 37041 | 10.46% |
| 2025-12-10 | 10.72 | 10.64 | -0.26 | -2.39% | 10.47 | 10.98 | 606104 | 64576 | 17.89% |
| 2025-12-09 | 10.85 | 10.90 | -0.21 | -1.89% | 10.80 | 11.45 | 793102 | 88174 | 23.41% |
| 2025-12-08 | 11.03 | 11.11 | 0.14 | 1.28% | 10.96 | 11.40 | 1035747 | 115538 | 30.58% |
| 2025-12-05 | 11.61 | 10.97 | -0.27 | -2.40% | 10.73 | 11.80 | 1332690 | 148313 | 39.34% |
| 2025-12-04 | 9.40 | 11.24 | 1.87 | 19.96% | 9.40 | 11.24 | 1087962 | 118500 | 32.12% |
| 2025-12-03 | 9.65 | 9.37 | -0.19 | -1.99% | 9.17 | 9.66 | 212128 | 19832 | 6.26% |
| 2025-12-02 | 9.31 | 9.56 | 0.22 | 2.36% | 9.21 | 9.64 | 230096 | 21754 | 6.79% |
| 2025-12-01 | 9.31 | 9.34 | 0.06 | 0.65% | 9.28 | 9.49 | 106030 | 9980 | 3.13% |
| 2025-11-28 | 9.09 | 9.28 | 0.20 | 2.20% | 9.04 | 9.28 | 79752 | 7321 | 2.35% |
| 2025-11-27 | 9.10 | 9.08 | 0.00 | 0.00% | 9.03 | 9.18 | 73794 | 6714 | 2.18% |
| 2025-11-26 | 9.50 | 9.08 | -0.44 | -4.62% | 9.08 | 9.57 | 158981 | 14722 | 4.69% |
| 2025-11-25 | 9.56 | 9.52 | -0.03 | -0.31% | 9.44 | 9.65 | 111834 | 10693 | 3.30% |
| 2025-11-24 | 9.24 | 9.55 | 0.35 | 3.80% | 9.22 | 9.58 | 141815 | 13430 | 4.19% |
| 2025-11-21 | 9.40 | 9.20 | -0.26 | -2.75% | 9.11 | 9.70 | 161582 | 15091 | 4.77% |
| 2025-11-20 | 9.64 | 9.46 | -0.22 | -2.27% | 9.45 | 9.74 | 134132 | 12830 | 3.96% |
| 2025-11-19 | 9.59 | 9.68 | 0.09 | 0.94% | 9.38 | 9.83 | 181744 | 17548 | 5.37% |
| 2025-11-18 | 9.77 | 9.59 | -0.27 | -2.74% | 9.56 | 9.78 | 114908 | 11080 | 3.39% |
| 2025-11-17 | 9.68 | 9.86 | 0.30 | 3.14% | 9.68 | 9.89 | 189313 | 18589 | 5.59% |
| 2025-11-14 | 9.45 | 9.56 | 0.06 | 0.63% | 9.37 | 9.64 | 79722 | 7631 | 2.35% |
| 2025-11-13 | 9.48 | 9.50 | 0.00 | 0.00% | 9.41 | 9.58 | 61454 | 5840 | 1.81% |
| 2025-11-12 | 9.66 | 9.50 | -0.19 | -1.96% | 9.41 | 9.68 | 89317 | 8492 | 2.64% |
| 2025-11-11 | 9.75 | 9.69 | -0.04 | -0.41% | 9.66 | 9.79 | 62623 | 6087 | 1.85% |
| 2025-11-10 | 9.71 | 9.73 | 0.03 | 0.31% | 9.63 | 9.75 | 64182 | 6229 | 1.89% |
| 2025-11-07 | 9.80 | 9.70 | -0.14 | -1.42% | 9.70 | 9.80 | 72318 | 7043 | 2.13% |
| 2025-11-06 | 9.80 | 9.84 | 0.04 | 0.41% | 9.71 | 9.88 | 96222 | 9447 | 2.84% |
| 2025-11-05 | 9.66 | 9.80 | 0.04 | 0.41% | 9.64 | 9.84 | 67856 | 6627 | 2.00% |
| 2025-11-04 | 9.85 | 9.76 | -0.09 | -0.91% | 9.64 | 9.86 | 69345 | 6761 | 2.05% |
| 2025-11-03 | 9.79 | 9.85 | 0.05 | 0.51% | 9.70 | 9.85 | 93685 | 9160 | 2.77% |
| 2025-10-31 | 9.68 | 9.80 | 0.09 | 0.93% | 9.68 | 9.87 | 99095 | 9712 | 2.93% |
| 2025-10-30 | 9.84 | 9.71 | -0.20 | -2.02% | 9.69 | 9.85 | 118491 | 11576 | 3.50% |
| 2025-10-29 | 9.94 | 9.91 | -0.11 | -1.10% | 9.80 | 9.97 | 155357 | 15342 | 4.59% |
| 2025-10-28 | 9.87 | 10.02 | 0.12 | 1.21% | 9.81 | 10.12 | 216174 | 21599 | 6.38% |
| 2025-10-27 | 9.89 | 9.90 | 0.12 | 1.23% | 9.71 | 9.96 | 236837 | 23348 | 6.99% |
| 2025-10-24 | 10.20 | 9.78 | 0.49 | 5.27% | 9.70 | 10.39 | 374769 | 37396 | 11.06% |
| 2025-10-23 | 9.32 | 9.29 | -0.06 | -0.64% | 9.16 | 9.37 | 65315 | 6030 | 1.93% |
| 2025-10-22 | 9.32 | 9.35 | -0.02 | -0.21% | 9.28 | 9.47 | 57399 | 5390 | 1.69% |
| 2025-10-21 | 9.21 | 9.37 | 0.16 | 1.74% | 9.16 | 9.38 | 78655 | 7332 | 2.32% |
| 2025-10-20 | 9.25 | 9.21 | 0.11 | 1.21% | 9.13 | 9.31 | 65522 | 6041 | 1.93% |
| 2025-10-17 | 9.40 | 9.10 | -0.48 | -5.01% | 9.10 | 9.45 | 134547 | 12502 | 3.97% |
| 2025-10-16 | 9.46 | 9.58 | 0.15 | 1.59% | 9.45 | 9.95 | 146254 | 14095 | 4.32% |
| 2025-10-15 | 9.50 | 9.43 | -0.03 | -0.32% | 9.27 | 9.53 | 89396 | 8367 | 2.64% |
| 2025-10-14 | 9.77 | 9.46 | -0.32 | -3.27% | 9.43 | 9.77 | 168140 | 16117 | 4.96% |
| 2025-10-13 | 9.28 | 9.78 | 0.30 | 3.16% | 9.07 | 9.79 | 212250 | 20343 | 6.27% |
| 2025-10-10 | 9.41 | 9.48 | 0.01 | 0.11% | 9.40 | 9.63 | 113198 | 10759 | 3.34% |
| 2025-10-09 | 9.34 | 9.47 | 0.16 | 1.72% | 9.28 | 9.48 | 78966 | 7421 | 2.33% |
| 2025-09-30 | 9.28 | 9.31 | 0.05 | 0.54% | 9.26 | 9.39 | 64730 | 6036 | 1.91% |
| 2025-09-29 | 9.25 | 9.26 | 0.00 | 0.00% | 9.04 | 9.33 | 86453 | 7976 | 2.55% |
| 2025-09-26 | 9.32 | 9.26 | -0.11 | -1.17% | 9.22 | 9.53 | 81160 | 7607 | 2.40% |
| 2025-09-25 | 9.47 | 9.37 | -0.09 | -0.95% | 9.36 | 9.55 | 99492 | 9402 | 2.94% |
| 2025-09-24 | 9.13 | 9.46 | 0.33 | 3.61% | 9.00 | 9.47 | 133728 | 12439 | 3.95% |
| 2025-09-23 | 9.26 | 9.13 | -0.10 | -1.08% | 8.95 | 9.42 | 121957 | 11115 | 3.60% |
| 2025-09-22 | 9.31 | 9.23 | -0.10 | -1.07% | 9.11 | 9.36 | 90635 | 8354 | 2.68% |
| 2025-09-19 | 9.33 | 9.33 | 0.00 | 0.00% | 9.31 | 9.53 | 85684 | 8057 | 2.53% |
| 2025-09-18 | 9.54 | 9.33 | -0.24 | -2.51% | 9.28 | 9.62 | 135940 | 12900 | 4.01% |
| 2025-09-17 | 9.64 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 83963 | 8057 | 2.48% |
| 2025-09-16 | 9.47 | 9.62 | 0.15 | 1.58% | 9.39 | 9.64 | 114119 | 10851 | 3.37% |
| 2025-09-15 | 9.59 | 9.47 | -0.13 | -1.35% | 9.44 | 9.61 | 83219 | 7908 | 2.46% |
| 2025-09-12 | 9.64 | 9.60 | -0.02 | -0.21% | 9.54 | 9.69 | 110932 | 10660 | 3.27% |
| 2025-09-11 | 9.46 | 9.62 | 0.14 | 1.48% | 9.38 | 9.65 | 112230 | 10736 | 3.31% |
| 2025-09-10 | 9.50 | 9.48 | 0.03 | 0.32% | 9.45 | 9.66 | 95610 | 9112 | 2.82% |
| 2025-09-09 | 9.48 | 9.45 | -0.04 | -0.42% | 9.27 | 9.50 | 118503 | 11137 | 3.50% |
| 2025-09-08 | 9.44 | 9.49 | -0.10 | -1.04% | 9.25 | 9.53 | 156420 | 14724 | 4.62% |