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 | 9.62 | -0.12 | -1.23% | 9.55 | 9.77 | 199373 | 19209 | 1.91% |
| 2025-12-15 | 9.90 | 9.74 | -0.23 | -2.31% | 9.71 | 9.96 | 238386 | 23400 | 2.28% |
| 2025-12-12 | 9.95 | 9.97 | 0.04 | 0.40% | 9.86 | 10.08 | 190956 | 19067 | 1.82% |
| 2025-12-11 | 10.16 | 9.93 | -0.21 | -2.07% | 9.92 | 10.19 | 207909 | 20801 | 1.98% |
| 2025-12-10 | 10.12 | 10.14 | -0.03 | -0.29% | 10.05 | 10.21 | 194953 | 19696 | 1.86% |
| 2025-12-09 | 10.22 | 10.17 | -0.09 | -0.88% | 10.17 | 10.32 | 192673 | 19712 | 1.84% |
| 2025-12-08 | 10.16 | 10.26 | 0.12 | 1.18% | 10.13 | 10.33 | 291525 | 29954 | 2.78% |
| 2025-12-05 | 9.97 | 10.14 | 0.17 | 1.71% | 9.85 | 10.16 | 220126 | 22096 | 2.10% |
| 2025-12-04 | 9.96 | 9.97 | 0.02 | 0.20% | 9.82 | 10.04 | 191607 | 19036 | 1.83% |
| 2025-12-03 | 10.16 | 9.95 | -0.22 | -2.16% | 9.93 | 10.21 | 254897 | 25498 | 2.43% |
| 2025-12-02 | 10.28 | 10.17 | -0.16 | -1.55% | 10.16 | 10.30 | 194717 | 19844 | 1.86% |
| 2025-12-01 | 10.17 | 10.33 | 0.20 | 1.97% | 10.11 | 10.36 | 274039 | 28174 | 2.61% |
| 2025-11-28 | 10.06 | 10.13 | 0.05 | 0.50% | 10.00 | 10.14 | 182776 | 18438 | 1.74% |
| 2025-11-27 | 10.03 | 10.08 | 0.02 | 0.20% | 10.02 | 10.26 | 222256 | 22575 | 2.12% |
| 2025-11-26 | 10.16 | 10.06 | -0.15 | -1.47% | 10.02 | 10.28 | 246070 | 24962 | 2.35% |
| 2025-11-25 | 10.17 | 10.21 | 0.13 | 1.29% | 10.11 | 10.50 | 369543 | 38097 | 3.52% |
| 2025-11-24 | 9.91 | 10.08 | 0.23 | 2.34% | 9.85 | 10.13 | 306464 | 30620 | 2.92% |
| 2025-11-21 | 10.19 | 9.85 | -0.51 | -4.92% | 9.85 | 10.27 | 437793 | 43836 | 4.17% |
| 2025-11-20 | 10.54 | 10.36 | -0.10 | -0.96% | 10.35 | 10.63 | 264920 | 27701 | 2.53% |
| 2025-11-19 | 10.76 | 10.46 | -0.45 | -4.12% | 10.42 | 10.82 | 495103 | 52417 | 4.72% |
| 2025-11-18 | 10.66 | 10.91 | 0.19 | 1.77% | 10.61 | 11.30 | 693771 | 76088 | 6.61% |
| 2025-11-17 | 10.58 | 10.72 | 0.14 | 1.32% | 10.58 | 10.80 | 294411 | 31474 | 2.81% |
| 2025-11-14 | 10.80 | 10.58 | -0.39 | -3.56% | 10.58 | 10.93 | 462778 | 49591 | 4.41% |
| 2025-11-13 | 10.88 | 10.97 | 0.01 | 0.09% | 10.86 | 11.16 | 434230 | 47994 | 4.14% |
| 2025-11-12 | 10.88 | 10.96 | 0.01 | 0.09% | 10.62 | 11.14 | 443672 | 48343 | 4.23% |
| 2025-11-11 | 11.28 | 10.95 | -0.30 | -2.67% | 10.94 | 11.29 | 468112 | 52038 | 4.46% |
| 2025-11-10 | 11.10 | 11.25 | 0.23 | 2.09% | 11.07 | 11.37 | 535792 | 60052 | 5.11% |
| 2025-11-07 | 11.26 | 11.02 | -0.35 | -3.08% | 11.00 | 11.26 | 515195 | 57071 | 4.91% |
| 2025-11-06 | 11.14 | 11.37 | 0.31 | 2.80% | 11.01 | 11.39 | 514874 | 57599 | 4.91% |
| 2025-11-05 | 10.90 | 11.06 | -0.04 | -0.36% | 10.85 | 11.12 | 317611 | 34905 | 3.03% |
| 2025-11-04 | 11.25 | 11.10 | -0.23 | -2.03% | 11.02 | 11.28 | 322126 | 35831 | 3.07% |
| 2025-11-03 | 11.20 | 11.33 | 0.13 | 1.16% | 10.95 | 11.38 | 521995 | 58300 | 4.98% |
| 2025-10-31 | 11.21 | 11.20 | -0.08 | -0.71% | 11.11 | 11.33 | 455900 | 51100 | 4.35% |
| 2025-10-30 | 11.41 | 11.28 | 0.00 | 0.00% | 11.24 | 11.68 | 784366 | 89741 | 7.48% |
| 2025-10-29 | 11.23 | 11.28 | 0.06 | 0.53% | 11.17 | 11.38 | 453673 | 51042 | 4.32% |
| 2025-10-28 | 11.20 | 11.22 | -0.07 | -0.62% | 11.12 | 11.37 | 456150 | 51345 | 4.35% |
| 2025-10-27 | 11.31 | 11.29 | 0.22 | 1.99% | 11.16 | 11.48 | 680733 | 77013 | 6.49% |
| 2025-10-24 | 10.86 | 11.07 | 0.25 | 2.31% | 10.86 | 11.18 | 646094 | 71597 | 6.16% |
| 2025-10-23 | 10.70 | 10.82 | -0.02 | -0.18% | 10.60 | 10.84 | 378966 | 40516 | 3.61% |
| 2025-10-22 | 10.80 | 10.84 | 0.01 | 0.09% | 10.66 | 10.94 | 404966 | 43700 | 3.86% |
| 2025-10-21 | 10.50 | 10.83 | 0.35 | 3.34% | 10.45 | 10.89 | 530586 | 56983 | 5.06% |
| 2025-10-20 | 10.60 | 10.48 | 0.13 | 1.26% | 10.41 | 10.66 | 353326 | 37139 | 3.37% |
| 2025-10-17 | 10.97 | 10.35 | -0.52 | -4.78% | 10.31 | 11.03 | 608180 | 64837 | 5.80% |
| 2025-10-16 | 10.79 | 10.87 | -0.02 | -0.18% | 10.68 | 11.05 | 508889 | 55159 | 4.85% |
| 2025-10-15 | 10.79 | 10.89 | 0.10 | 0.93% | 10.56 | 10.93 | 483370 | 51917 | 4.61% |
| 2025-10-14 | 11.26 | 10.79 | -0.35 | -3.14% | 10.75 | 11.56 | 713842 | 79646 | 6.80% |
| 2025-10-13 | 10.80 | 11.14 | -0.24 | -2.11% | 10.71 | 11.21 | 637671 | 70063 | 6.08% |
| 2025-10-10 | 12.09 | 11.38 | -0.96 | -7.78% | 11.37 | 12.11 | 1224642 | 142276 | 11.67% |
| 2025-10-09 | 12.16 | 12.34 | 0.35 | 2.92% | 11.91 | 12.46 | 1294735 | 158128 | 12.34% |
| 2025-09-30 | 12.11 | 11.99 | 0.05 | 0.42% | 11.99 | 12.77 | 1314911 | 161068 | 12.53% |
| 2025-09-29 | 11.65 | 11.94 | 0.54 | 4.74% | 11.61 | 12.18 | 932438 | 110754 | 8.89% |
| 2025-09-26 | 11.87 | 11.40 | -0.47 | -3.96% | 11.40 | 12.01 | 878502 | 102220 | 8.37% |
| 2025-09-25 | 12.26 | 11.87 | -0.54 | -4.35% | 11.87 | 12.33 | 1239717 | 149659 | 11.82% |
| 2025-09-24 | 12.39 | 12.41 | -0.04 | -0.32% | 12.14 | 12.66 | 1427450 | 176988 | 13.61% |
| 2025-09-23 | 12.25 | 12.45 | 0.32 | 2.64% | 11.83 | 12.64 | 1967935 | 242285 | 18.76% |
| 2025-09-22 | 11.75 | 12.13 | 0.38 | 3.23% | 11.60 | 12.13 | 777037 | 92861 | 7.41% |
| 2025-09-19 | 11.93 | 11.75 | -0.09 | -0.76% | 11.70 | 12.28 | 851296 | 102105 | 8.11% |
| 2025-09-18 | 12.04 | 11.84 | -0.22 | -1.82% | 11.67 | 12.34 | 1158546 | 139899 | 11.04% |
| 2025-09-17 | 12.13 | 12.06 | -0.10 | -0.82% | 11.97 | 12.28 | 802190 | 97087 | 7.65% |
| 2025-09-16 | 12.12 | 12.16 | 0.05 | 0.41% | 11.97 | 12.28 | 858666 | 104037 | 8.18% |
| 2025-09-15 | 12.60 | 12.11 | -0.19 | -1.54% | 12.10 | 12.75 | 1193157 | 146620 | 11.37% |
| 2025-09-12 | 12.22 | 12.30 | 0.22 | 1.82% | 11.95 | 12.65 | 1766561 | 217351 | 16.84% |
| 2025-09-11 | 11.61 | 12.08 | 0.45 | 3.87% | 11.42 | 12.15 | 1153091 | 136600 | 10.99% |
| 2025-09-10 | 11.31 | 11.63 | 0.20 | 1.75% | 11.27 | 11.73 | 803989 | 92763 | 7.66% |
| 2025-09-09 | 11.28 | 11.43 | 0.12 | 1.06% | 11.24 | 11.58 | 753958 | 86138 | 7.19% |
| 2025-09-08 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.47 | 569130 | 64397 | 5.42% |