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 | 9.72 | 9.51 | -0.16 | -1.65% | 9.49 | 9.74 | 169266 | 16176 | 1.87% |
| 2025-12-15 | 9.79 | 9.67 | -0.16 | -1.63% | 9.64 | 9.86 | 149591 | 14581 | 1.65% |
| 2025-12-12 | 9.70 | 9.83 | 0.10 | 1.03% | 9.70 | 9.90 | 182052 | 17865 | 2.01% |
| 2025-12-11 | 10.05 | 9.73 | -0.29 | -2.89% | 9.72 | 10.06 | 279280 | 27428 | 3.08% |
| 2025-12-10 | 10.02 | 10.02 | -0.02 | -0.20% | 9.89 | 10.04 | 196202 | 19540 | 2.17% |
| 2025-12-09 | 10.12 | 10.04 | -0.10 | -0.99% | 10.02 | 10.24 | 210765 | 21322 | 2.33% |
| 2025-12-08 | 10.12 | 10.14 | 0.01 | 0.10% | 10.08 | 10.22 | 237849 | 24189 | 2.63% |
| 2025-12-05 | 10.01 | 10.13 | 0.17 | 1.71% | 9.85 | 10.15 | 244421 | 24483 | 2.70% |
| 2025-12-04 | 10.16 | 9.96 | -0.19 | -1.87% | 9.95 | 10.22 | 320038 | 32077 | 3.53% |
| 2025-12-03 | 10.65 | 10.15 | -0.50 | -4.69% | 10.12 | 10.65 | 479879 | 49279 | 5.30% |
| 2025-12-02 | 10.88 | 10.65 | -0.26 | -2.38% | 10.61 | 10.88 | 305347 | 32621 | 3.37% |
| 2025-12-01 | 10.91 | 10.91 | -0.04 | -0.37% | 10.70 | 10.94 | 312573 | 33913 | 3.45% |
| 2025-11-28 | 10.89 | 10.95 | 0.13 | 1.20% | 10.73 | 11.09 | 374054 | 40717 | 4.13% |
| 2025-11-27 | 11.06 | 10.82 | -0.28 | -2.52% | 10.81 | 11.07 | 392140 | 42829 | 4.33% |
| 2025-11-26 | 11.30 | 11.10 | -0.26 | -2.29% | 11.08 | 11.44 | 467171 | 52494 | 5.16% |
| 2025-11-25 | 11.22 | 11.36 | 0.09 | 0.80% | 11.22 | 11.57 | 605384 | 69169 | 6.68% |
| 2025-11-24 | 11.05 | 11.27 | 0.22 | 1.99% | 10.59 | 11.38 | 669986 | 74147 | 7.40% |
| 2025-11-21 | 11.36 | 11.05 | -0.51 | -4.41% | 11.00 | 11.65 | 859555 | 96287 | 9.49% |
| 2025-11-20 | 11.23 | 11.56 | 0.41 | 3.68% | 11.13 | 12.00 | 1195954 | 139043 | 13.20% |
| 2025-11-19 | 11.39 | 11.15 | -0.34 | -2.96% | 11.04 | 11.42 | 662186 | 73866 | 7.31% |
| 2025-11-18 | 11.30 | 11.49 | 0.19 | 1.68% | 11.18 | 11.58 | 1138938 | 129757 | 12.57% |
| 2025-11-17 | 10.19 | 11.30 | 1.29 | 12.89% | 10.19 | 11.84 | 1307154 | 145791 | 14.43% |
| 2025-11-14 | 10.10 | 10.01 | -0.15 | -1.48% | 10.00 | 10.17 | 142990 | 14430 | 1.58% |
| 2025-11-13 | 10.08 | 10.16 | 0.13 | 1.30% | 10.00 | 10.17 | 148316 | 14949 | 1.64% |
| 2025-11-12 | 10.22 | 10.03 | -0.15 | -1.47% | 10.02 | 10.22 | 170472 | 17201 | 1.88% |
| 2025-11-11 | 10.34 | 10.18 | -0.16 | -1.55% | 10.16 | 10.37 | 162337 | 16615 | 1.79% |
| 2025-11-10 | 10.28 | 10.34 | 0.14 | 1.37% | 10.22 | 10.37 | 175999 | 18143 | 1.94% |
| 2025-11-07 | 10.35 | 10.20 | -0.12 | -1.16% | 10.19 | 10.36 | 192394 | 19690 | 2.12% |
| 2025-11-06 | 10.38 | 10.32 | 0.00 | 0.00% | 10.18 | 10.38 | 184876 | 18971 | 2.04% |
| 2025-11-05 | 10.40 | 10.32 | -0.19 | -1.81% | 10.21 | 10.50 | 234917 | 24304 | 2.59% |
| 2025-11-04 | 10.58 | 10.51 | -0.13 | -1.22% | 10.44 | 10.58 | 176898 | 18586 | 1.95% |
| 2025-11-03 | 10.62 | 10.64 | 0.08 | 0.76% | 10.50 | 10.65 | 223423 | 23644 | 2.47% |
| 2025-10-31 | 10.12 | 10.56 | 0.41 | 4.04% | 10.11 | 10.74 | 460331 | 48433 | 5.08% |
| 2025-10-30 | 10.14 | 10.15 | -0.03 | -0.29% | 10.02 | 10.40 | 296654 | 30327 | 3.28% |
| 2025-10-29 | 10.30 | 10.18 | -0.15 | -1.45% | 10.10 | 10.32 | 238680 | 24336 | 2.64% |
| 2025-10-28 | 10.30 | 10.33 | 0.02 | 0.19% | 10.18 | 10.47 | 205325 | 21305 | 2.27% |
| 2025-10-27 | 10.43 | 10.31 | -0.03 | -0.29% | 10.30 | 10.47 | 214115 | 22193 | 2.36% |
| 2025-10-24 | 10.37 | 10.34 | 0.01 | 0.10% | 10.31 | 10.44 | 177170 | 18361 | 1.96% |
| 2025-10-23 | 10.30 | 10.33 | 0.03 | 0.29% | 9.99 | 10.34 | 244235 | 24723 | 2.70% |
| 2025-10-22 | 10.48 | 10.30 | -0.20 | -1.90% | 10.25 | 10.48 | 216185 | 22356 | 2.39% |
| 2025-10-21 | 10.50 | 10.50 | 0.01 | 0.10% | 10.40 | 10.55 | 208957 | 21930 | 2.31% |
| 2025-10-20 | 10.52 | 10.49 | 0.12 | 1.16% | 10.38 | 10.64 | 209959 | 22106 | 2.32% |
| 2025-10-17 | 10.99 | 10.37 | -0.62 | -5.64% | 10.35 | 11.04 | 348357 | 37090 | 3.85% |
| 2025-10-16 | 11.14 | 10.99 | -0.26 | -2.31% | 10.95 | 11.16 | 276116 | 30432 | 3.05% |
| 2025-10-15 | 11.16 | 11.25 | 0.08 | 0.72% | 10.93 | 11.32 | 338381 | 37756 | 3.74% |
| 2025-10-14 | 11.55 | 11.17 | -0.38 | -3.29% | 11.12 | 11.59 | 503891 | 56960 | 5.56% |
| 2025-10-13 | 10.83 | 11.55 | 0.37 | 3.31% | 10.78 | 11.55 | 691817 | 78728 | 7.64% |
| 2025-10-10 | 11.07 | 11.18 | 0.11 | 0.99% | 10.97 | 11.35 | 532737 | 59728 | 5.88% |
| 2025-10-09 | 10.91 | 11.07 | 0.19 | 1.75% | 10.85 | 11.19 | 329162 | 36318 | 3.63% |
| 2025-09-30 | 10.90 | 10.88 | 0.07 | 0.65% | 10.87 | 11.08 | 260727 | 28581 | 2.88% |
| 2025-09-29 | 10.77 | 10.81 | 0.13 | 1.22% | 10.59 | 10.87 | 251014 | 26962 | 2.77% |
| 2025-09-26 | 11.08 | 10.68 | -0.46 | -4.13% | 10.68 | 11.09 | 386928 | 41870 | 4.27% |
| 2025-09-25 | 11.11 | 11.14 | 0.03 | 0.27% | 11.02 | 11.31 | 403570 | 45181 | 4.46% |
| 2025-09-24 | 10.64 | 11.11 | 0.41 | 3.83% | 10.55 | 11.14 | 479045 | 52264 | 5.29% |
| 2025-09-23 | 11.06 | 10.70 | -0.33 | -2.99% | 10.44 | 11.08 | 423174 | 45075 | 4.67% |
| 2025-09-22 | 10.75 | 11.03 | 0.36 | 3.37% | 10.74 | 11.19 | 408777 | 44763 | 4.51% |
| 2025-09-19 | 10.84 | 10.67 | -0.16 | -1.48% | 10.66 | 11.04 | 312054 | 33716 | 3.45% |
| 2025-09-18 | 11.07 | 10.83 | -0.26 | -2.34% | 10.71 | 11.32 | 474870 | 52478 | 5.24% |
| 2025-09-17 | 11.15 | 11.09 | -0.15 | -1.33% | 11.00 | 11.19 | 323088 | 35799 | 3.57% |
| 2025-09-16 | 10.92 | 11.24 | 0.39 | 3.59% | 10.85 | 11.35 | 482365 | 53763 | 5.33% |
| 2025-09-15 | 10.91 | 10.85 | -0.10 | -0.91% | 10.77 | 11.05 | 288618 | 31273 | 3.19% |
| 2025-09-12 | 11.10 | 10.95 | -0.11 | -0.99% | 10.95 | 11.35 | 501893 | 55883 | 5.54% |
| 2025-09-11 | 10.82 | 11.06 | 0.51 | 4.83% | 10.63 | 11.06 | 612803 | 66510 | 6.77% |
| 2025-09-10 | 10.54 | 10.55 | 0.09 | 0.86% | 10.50 | 10.72 | 278716 | 29552 | 3.08% |
| 2025-09-09 | 10.79 | 10.46 | -0.32 | -2.97% | 10.42 | 10.82 | 312598 | 32991 | 3.45% |
| 2025-09-08 | 10.69 | 10.78 | 0.07 | 0.65% | 10.59 | 10.82 | 372895 | 39887 | 4.12% |