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 | 9.75 | -0.16 | -1.61% | 9.74 | 9.92 | 35130 | 3443 | 0.55% |
| 2025-12-15 | 9.86 | 9.91 | 0.05 | 0.51% | 9.80 | 9.97 | 31085 | 3079 | 0.48% |
| 2025-12-12 | 9.99 | 9.86 | -0.10 | -1.00% | 9.86 | 9.99 | 50121 | 4969 | 0.78% |
| 2025-12-11 | 9.99 | 9.96 | -0.01 | -0.10% | 9.90 | 10.15 | 55781 | 5581 | 0.87% |
| 2025-12-10 | 10.12 | 9.97 | -0.15 | -1.48% | 9.96 | 10.12 | 46938 | 4695 | 0.73% |
| 2025-12-09 | 10.07 | 10.12 | 0.05 | 0.50% | 10.05 | 10.35 | 57636 | 5868 | 0.90% |
| 2025-12-08 | 10.08 | 10.07 | -0.01 | -0.10% | 10.06 | 10.13 | 30270 | 3055 | 0.47% |
| 2025-12-05 | 9.99 | 10.08 | 0.12 | 1.20% | 9.92 | 10.09 | 33486 | 3348 | 0.52% |
| 2025-12-04 | 10.03 | 9.96 | -0.05 | -0.50% | 9.88 | 10.05 | 41750 | 4163 | 0.65% |
| 2025-12-03 | 10.04 | 10.01 | -0.02 | -0.20% | 9.97 | 10.09 | 35174 | 3526 | 0.55% |
| 2025-12-02 | 10.15 | 10.03 | -0.10 | -0.99% | 9.98 | 10.15 | 38273 | 3834 | 0.60% |
| 2025-12-01 | 10.22 | 10.13 | -0.07 | -0.69% | 10.09 | 10.26 | 44354 | 4502 | 0.69% |
| 2025-11-28 | 10.18 | 10.20 | 0.06 | 0.59% | 10.09 | 10.20 | 29369 | 2983 | 0.46% |
| 2025-11-27 | 10.18 | 10.14 | -0.02 | -0.20% | 10.10 | 10.24 | 39977 | 4063 | 0.62% |
| 2025-11-26 | 10.08 | 10.16 | 0.04 | 0.40% | 10.07 | 10.42 | 55071 | 5654 | 0.86% |
| 2025-11-25 | 10.20 | 10.12 | -0.05 | -0.49% | 10.12 | 10.29 | 44691 | 4561 | 0.70% |
| 2025-11-24 | 10.05 | 10.17 | 0.21 | 2.11% | 10.02 | 10.23 | 46031 | 4658 | 0.72% |
| 2025-11-21 | 10.34 | 9.96 | -0.55 | -5.23% | 9.96 | 10.49 | 92421 | 9345 | 1.44% |
| 2025-11-20 | 10.48 | 10.51 | 0.02 | 0.19% | 10.34 | 10.57 | 52916 | 5520 | 0.83% |
| 2025-11-19 | 10.71 | 10.49 | -0.25 | -2.33% | 10.49 | 10.76 | 54859 | 5795 | 0.86% |
| 2025-11-18 | 10.88 | 10.74 | -0.15 | -1.38% | 10.72 | 10.98 | 63154 | 6831 | 0.98% |
| 2025-11-17 | 11.18 | 10.89 | -0.20 | -1.80% | 10.86 | 11.19 | 65476 | 7161 | 1.02% |
| 2025-11-14 | 11.04 | 11.09 | -0.06 | -0.54% | 11.04 | 11.17 | 79111 | 8794 | 1.23% |
| 2025-11-13 | 11.11 | 11.15 | 0.03 | 0.27% | 10.91 | 11.21 | 114633 | 12647 | 1.79% |
| 2025-11-12 | 10.81 | 11.12 | 0.31 | 2.87% | 10.77 | 11.27 | 169158 | 18711 | 2.64% |
| 2025-11-11 | 10.80 | 10.81 | 0.00 | 0.00% | 10.72 | 10.82 | 47318 | 5097 | 0.74% |
| 2025-11-10 | 10.72 | 10.81 | 0.17 | 1.60% | 10.71 | 10.88 | 70962 | 7668 | 1.11% |
| 2025-11-07 | 10.53 | 10.64 | 0.11 | 1.04% | 10.50 | 10.73 | 67035 | 7137 | 1.05% |
| 2025-11-06 | 10.59 | 10.53 | -0.04 | -0.38% | 10.46 | 10.61 | 46348 | 4868 | 0.72% |
| 2025-11-05 | 10.41 | 10.57 | 0.08 | 0.76% | 10.40 | 10.65 | 62890 | 6647 | 0.98% |
| 2025-11-04 | 10.64 | 10.49 | -0.18 | -1.69% | 10.40 | 10.64 | 63827 | 6693 | 1.00% |
| 2025-11-03 | 10.70 | 10.67 | 0.01 | 0.09% | 10.52 | 10.74 | 61172 | 6478 | 0.95% |
| 2025-10-31 | 10.54 | 10.66 | 0.15 | 1.43% | 10.51 | 10.72 | 62189 | 6621 | 0.97% |
| 2025-10-30 | 10.67 | 10.51 | -0.19 | -1.78% | 10.41 | 10.70 | 87900 | 9278 | 1.37% |
| 2025-10-29 | 10.84 | 10.70 | -0.19 | -1.74% | 10.70 | 10.91 | 71286 | 7658 | 1.11% |
| 2025-10-28 | 10.83 | 10.89 | 0.12 | 1.11% | 10.75 | 11.00 | 78624 | 8575 | 1.23% |
| 2025-10-27 | 10.93 | 10.77 | -0.10 | -0.92% | 10.73 | 10.97 | 68869 | 7447 | 1.07% |
| 2025-10-24 | 10.80 | 10.87 | 0.12 | 1.12% | 10.74 | 10.95 | 49612 | 5396 | 0.77% |
| 2025-10-23 | 10.73 | 10.75 | -0.04 | -0.37% | 10.57 | 10.77 | 40343 | 4298 | 0.63% |
| 2025-10-22 | 10.75 | 10.79 | 0.02 | 0.19% | 10.75 | 10.94 | 45731 | 4954 | 0.71% |
| 2025-10-21 | 10.75 | 10.77 | 0.06 | 0.56% | 10.65 | 10.78 | 40366 | 4330 | 0.63% |
| 2025-10-20 | 10.69 | 10.71 | 0.13 | 1.23% | 10.63 | 10.80 | 43966 | 4711 | 0.69% |
| 2025-10-17 | 10.92 | 10.58 | -0.35 | -3.20% | 10.58 | 11.00 | 82979 | 8897 | 1.29% |
| 2025-10-16 | 11.13 | 10.93 | -0.21 | -1.89% | 10.92 | 11.17 | 62412 | 6892 | 0.97% |
| 2025-10-15 | 10.99 | 11.14 | 0.23 | 2.11% | 10.86 | 11.22 | 60505 | 6692 | 0.94% |
| 2025-10-14 | 11.10 | 10.91 | -0.14 | -1.27% | 10.91 | 11.33 | 91633 | 10178 | 1.43% |
| 2025-10-13 | 10.94 | 11.05 | -0.26 | -2.30% | 10.82 | 11.06 | 87527 | 9594 | 1.36% |
| 2025-10-10 | 11.35 | 11.31 | -0.05 | -0.44% | 11.28 | 11.49 | 74780 | 8509 | 1.17% |
| 2025-10-09 | 11.48 | 11.36 | -0.06 | -0.53% | 11.24 | 11.50 | 86574 | 9809 | 1.35% |
| 2025-09-30 | 11.26 | 11.42 | 0.20 | 1.78% | 11.15 | 11.53 | 109739 | 12436 | 1.71% |
| 2025-09-29 | 11.09 | 11.22 | 0.12 | 1.08% | 10.94 | 11.28 | 68243 | 7601 | 1.06% |
| 2025-09-26 | 11.27 | 11.10 | -0.13 | -1.16% | 11.05 | 11.32 | 70954 | 7933 | 1.11% |
| 2025-09-25 | 11.30 | 11.23 | -0.14 | -1.23% | 11.19 | 11.41 | 75815 | 8562 | 1.18% |
| 2025-09-24 | 11.06 | 11.37 | 0.26 | 2.34% | 10.96 | 11.50 | 114335 | 12912 | 1.78% |
| 2025-09-23 | 11.52 | 11.11 | -0.49 | -4.22% | 10.93 | 11.67 | 142991 | 16003 | 2.23% |
| 2025-09-22 | 11.83 | 11.60 | -0.26 | -2.19% | 11.54 | 11.83 | 115977 | 13491 | 1.81% |
| 2025-09-19 | 11.52 | 11.86 | 0.34 | 2.95% | 11.44 | 12.03 | 180677 | 21197 | 2.82% |
| 2025-09-18 | 11.88 | 11.52 | -0.47 | -3.92% | 11.40 | 12.02 | 202372 | 23752 | 3.16% |
| 2025-09-17 | 12.09 | 11.99 | -0.04 | -0.33% | 11.87 | 12.25 | 156190 | 18703 | 2.44% |
| 2025-09-16 | 12.21 | 12.03 | -0.16 | -1.31% | 11.96 | 12.46 | 205646 | 25031 | 3.21% |
| 2025-09-15 | 12.73 | 12.19 | -0.67 | -5.21% | 12.13 | 12.74 | 245933 | 30565 | 3.83% |
| 2025-09-12 | 12.71 | 12.86 | 0.16 | 1.26% | 12.59 | 13.13 | 255807 | 32887 | 3.99% |
| 2025-09-11 | 12.80 | 12.70 | -0.31 | -2.38% | 12.53 | 12.98 | 276200 | 35268 | 4.31% |
| 2025-09-10 | 12.37 | 13.01 | 0.59 | 4.75% | 12.17 | 13.05 | 415306 | 52515 | 6.48% |
| 2025-09-09 | 11.68 | 12.42 | 0.60 | 5.08% | 11.47 | 12.76 | 391916 | 47248 | 6.11% |
| 2025-09-08 | 11.65 | 11.82 | 0.13 | 1.11% | 11.54 | 12.19 | 255192 | 30271 | 3.98% |