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 | 10.14 | 9.71 | 0.32 | 3.41% | 9.70 | 10.34 | 500929 | 49604 | 8.26% |
| 2025-12-15 | 9.52 | 9.39 | -0.22 | -2.29% | 9.28 | 9.65 | 205159 | 19412 | 3.38% |
| 2025-12-12 | 9.61 | 9.61 | -0.01 | -0.10% | 9.48 | 9.94 | 258665 | 25125 | 4.27% |
| 2025-12-11 | 9.86 | 9.62 | -0.28 | -2.83% | 9.60 | 9.98 | 226640 | 22100 | 3.74% |
| 2025-12-10 | 10.02 | 9.90 | -0.12 | -1.20% | 9.80 | 10.03 | 243980 | 24100 | 4.02% |
| 2025-12-09 | 9.72 | 10.02 | 0.24 | 2.45% | 9.70 | 10.16 | 448367 | 44692 | 7.40% |
| 2025-12-08 | 9.77 | 9.78 | -0.02 | -0.20% | 9.76 | 9.93 | 268177 | 26376 | 4.42% |
| 2025-12-05 | 9.53 | 9.80 | 0.18 | 1.87% | 9.48 | 9.93 | 282862 | 27606 | 4.67% |
| 2025-12-04 | 9.41 | 9.62 | 0.16 | 1.69% | 9.41 | 9.68 | 206844 | 19831 | 3.41% |
| 2025-12-03 | 9.69 | 9.46 | -0.25 | -2.57% | 9.36 | 9.69 | 214538 | 20335 | 3.54% |
| 2025-12-02 | 9.60 | 9.71 | 0.09 | 0.94% | 9.42 | 9.75 | 232288 | 22322 | 3.83% |
| 2025-12-01 | 9.45 | 9.62 | 0.16 | 1.69% | 9.41 | 9.71 | 222811 | 21450 | 3.67% |
| 2025-11-28 | 9.33 | 9.46 | 0.15 | 1.61% | 9.31 | 9.50 | 128902 | 12134 | 2.13% |
| 2025-11-27 | 9.39 | 9.31 | -0.10 | -1.06% | 9.30 | 9.46 | 127197 | 11922 | 2.10% |
| 2025-11-26 | 9.74 | 9.41 | -0.29 | -2.99% | 9.40 | 9.74 | 216007 | 20551 | 3.56% |
| 2025-11-25 | 9.74 | 9.70 | -0.03 | -0.31% | 9.58 | 9.78 | 214154 | 20748 | 3.53% |
| 2025-11-24 | 9.35 | 9.73 | 0.47 | 5.08% | 9.31 | 9.77 | 306450 | 29439 | 5.05% |
| 2025-11-21 | 9.40 | 9.26 | -0.36 | -3.74% | 9.15 | 9.62 | 226341 | 21107 | 3.73% |
| 2025-11-20 | 9.58 | 9.62 | 0.04 | 0.42% | 9.58 | 9.88 | 250112 | 24344 | 4.13% |
| 2025-11-19 | 9.40 | 9.58 | 0.16 | 1.70% | 9.26 | 9.66 | 231218 | 21959 | 3.81% |
| 2025-11-18 | 9.63 | 9.42 | -0.32 | -3.29% | 9.37 | 9.63 | 209469 | 19801 | 3.45% |
| 2025-11-17 | 9.63 | 9.74 | 0.17 | 1.78% | 9.60 | 9.86 | 217675 | 21251 | 3.59% |
| 2025-11-14 | 9.72 | 9.57 | -0.25 | -2.55% | 9.57 | 9.76 | 194729 | 18779 | 3.21% |
| 2025-11-13 | 9.80 | 9.82 | -0.07 | -0.71% | 9.71 | 9.84 | 252598 | 24674 | 4.17% |
| 2025-11-12 | 9.60 | 9.89 | 0.20 | 2.06% | 9.51 | 9.96 | 378520 | 37026 | 6.24% |
| 2025-11-11 | 9.63 | 9.69 | 0.28 | 2.98% | 9.53 | 9.85 | 380848 | 36984 | 6.28% |
| 2025-11-10 | 9.30 | 9.41 | 0.00 | 0.00% | 9.29 | 9.41 | 175603 | 16438 | 2.90% |
| 2025-11-07 | 9.25 | 9.41 | 0.23 | 2.51% | 9.18 | 9.69 | 354264 | 33608 | 5.84% |
| 2025-11-06 | 9.31 | 9.18 | -0.19 | -2.03% | 9.10 | 9.38 | 173372 | 15952 | 2.86% |
| 2025-11-05 | 9.25 | 9.37 | 0.02 | 0.21% | 9.20 | 9.41 | 131431 | 12266 | 2.17% |
| 2025-11-04 | 9.30 | 9.35 | 0.02 | 0.21% | 9.28 | 9.52 | 188687 | 17678 | 3.11% |
| 2025-11-03 | 9.16 | 9.33 | 0.17 | 1.86% | 9.13 | 9.34 | 172884 | 15996 | 2.85% |
| 2025-10-31 | 9.20 | 9.16 | -0.11 | -1.19% | 9.09 | 9.24 | 172596 | 15805 | 2.85% |
| 2025-10-30 | 9.04 | 9.27 | 0.23 | 2.54% | 8.88 | 9.47 | 354660 | 32458 | 5.85% |
| 2025-10-29 | 9.16 | 9.04 | -0.09 | -0.99% | 8.99 | 9.17 | 151464 | 13671 | 2.50% |
| 2025-10-28 | 9.07 | 9.13 | -0.03 | -0.33% | 9.07 | 9.23 | 121720 | 11150 | 2.01% |
| 2025-10-27 | 9.38 | 9.16 | -0.28 | -2.97% | 9.03 | 9.38 | 247734 | 22719 | 4.09% |
| 2025-10-24 | 9.29 | 9.44 | 0.16 | 1.72% | 9.29 | 9.46 | 123074 | 11579 | 2.03% |
| 2025-10-23 | 9.23 | 9.28 | 0.03 | 0.32% | 9.11 | 9.28 | 81914 | 7511 | 1.35% |
| 2025-10-22 | 9.28 | 9.25 | -0.08 | -0.86% | 9.23 | 9.34 | 76088 | 7057 | 1.25% |
| 2025-10-21 | 9.14 | 9.33 | 0.20 | 2.19% | 9.11 | 9.39 | 125448 | 11634 | 2.07% |
| 2025-10-20 | 9.10 | 9.13 | 0.15 | 1.67% | 9.07 | 9.21 | 97394 | 8904 | 1.61% |
| 2025-10-17 | 9.27 | 8.98 | -0.31 | -3.34% | 8.98 | 9.33 | 138457 | 12630 | 2.28% |
| 2025-10-16 | 9.51 | 9.29 | -0.28 | -2.93% | 9.25 | 9.55 | 135160 | 12698 | 2.23% |
| 2025-10-15 | 9.49 | 9.57 | 0.05 | 0.53% | 9.41 | 9.58 | 110946 | 10551 | 1.83% |
| 2025-10-14 | 9.71 | 9.52 | -0.17 | -1.75% | 9.51 | 9.82 | 138292 | 13356 | 2.28% |
| 2025-10-13 | 9.50 | 9.69 | -0.08 | -0.82% | 9.37 | 9.70 | 133037 | 12749 | 2.19% |
| 2025-10-10 | 9.70 | 9.77 | 0.02 | 0.21% | 9.60 | 9.85 | 178273 | 17300 | 2.94% |
| 2025-10-09 | 9.67 | 9.75 | 0.19 | 1.99% | 9.59 | 9.77 | 152634 | 14807 | 2.52% |
| 2025-09-30 | 9.70 | 9.56 | -0.10 | -1.04% | 9.55 | 9.75 | 146488 | 14148 | 2.42% |
| 2025-09-29 | 9.66 | 9.66 | -0.02 | -0.21% | 9.46 | 9.72 | 156049 | 14973 | 2.57% |
| 2025-09-26 | 9.88 | 9.68 | -0.27 | -2.71% | 9.68 | 9.88 | 198992 | 19435 | 3.28% |
| 2025-09-25 | 10.04 | 9.95 | -0.11 | -1.09% | 9.91 | 10.08 | 179753 | 17956 | 2.96% |
| 2025-09-24 | 9.90 | 10.06 | 0.10 | 1.00% | 9.81 | 10.06 | 164286 | 16398 | 2.71% |
| 2025-09-23 | 10.21 | 9.96 | -0.31 | -3.02% | 9.81 | 10.21 | 258650 | 25741 | 4.27% |
| 2025-09-22 | 10.40 | 10.27 | -0.22 | -2.10% | 10.10 | 10.48 | 295325 | 30150 | 4.87% |
| 2025-09-19 | 10.21 | 10.49 | 0.11 | 1.06% | 10.19 | 10.77 | 422764 | 44116 | 6.97% |
| 2025-09-18 | 10.53 | 10.38 | 0.20 | 1.96% | 10.30 | 11.00 | 649265 | 69282 | 10.71% |
| 2025-09-17 | 10.12 | 10.18 | -0.04 | -0.39% | 10.11 | 10.26 | 193752 | 19739 | 3.20% |
| 2025-09-16 | 10.10 | 10.22 | 0.14 | 1.39% | 10.01 | 10.22 | 194512 | 19668 | 3.21% |
| 2025-09-15 | 10.15 | 10.08 | -0.03 | -0.30% | 10.04 | 10.33 | 179424 | 18230 | 2.96% |
| 2025-09-12 | 10.20 | 10.11 | -0.09 | -0.88% | 10.10 | 10.28 | 184617 | 18794 | 3.04% |
| 2025-09-11 | 10.03 | 10.20 | 0.17 | 1.69% | 9.92 | 10.20 | 185750 | 18739 | 3.06% |
| 2025-09-10 | 10.06 | 10.03 | -0.04 | -0.40% | 10.02 | 10.21 | 159685 | 16122 | 2.63% |
| 2025-09-09 | 10.26 | 10.07 | -0.27 | -2.61% | 10.06 | 10.33 | 215710 | 21855 | 3.56% |
| 2025-09-08 | 10.14 | 10.34 | 0.21 | 2.07% | 10.02 | 10.42 | 294893 | 30190 | 4.86% |