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 | 9.97 | 9.83 | -0.19 | -1.90% | 9.79 | 10.03 | 34764 | 3424 | 1.55% |
| 2025-12-15 | 9.98 | 10.02 | 0.00 | 0.00% | 9.82 | 10.12 | 42643 | 4253 | 1.90% |
| 2025-12-12 | 10.06 | 10.02 | -0.02 | -0.20% | 10.00 | 10.17 | 42102 | 4251 | 1.88% |
| 2025-12-11 | 10.30 | 10.04 | -0.27 | -2.62% | 10.03 | 10.35 | 47389 | 4803 | 2.11% |
| 2025-12-10 | 10.23 | 10.31 | 0.08 | 0.78% | 10.12 | 10.35 | 45636 | 4672 | 2.03% |
| 2025-12-09 | 10.51 | 10.23 | -0.28 | -2.66% | 10.21 | 10.51 | 58201 | 6006 | 2.59% |
| 2025-12-08 | 10.39 | 10.51 | 0.17 | 1.64% | 10.35 | 10.52 | 43325 | 4531 | 1.93% |
| 2025-12-05 | 10.35 | 10.34 | -0.01 | -0.10% | 10.17 | 10.43 | 50061 | 5137 | 2.23% |
| 2025-12-04 | 10.36 | 10.35 | -0.05 | -0.48% | 10.22 | 10.48 | 39670 | 4108 | 1.77% |
| 2025-12-03 | 10.47 | 10.40 | -0.06 | -0.57% | 10.33 | 10.50 | 37491 | 3897 | 1.67% |
| 2025-12-02 | 10.59 | 10.46 | -0.13 | -1.23% | 10.36 | 10.64 | 43547 | 4547 | 1.94% |
| 2025-12-01 | 10.66 | 10.59 | 0.01 | 0.09% | 10.56 | 10.77 | 52258 | 5571 | 2.33% |
| 2025-11-28 | 10.57 | 10.58 | 0.04 | 0.38% | 10.36 | 10.75 | 48815 | 5129 | 2.18% |
| 2025-11-27 | 10.56 | 10.54 | 0.00 | 0.00% | 10.36 | 10.59 | 51278 | 5379 | 2.29% |
| 2025-11-26 | 10.55 | 10.54 | -0.01 | -0.09% | 10.47 | 10.95 | 83727 | 8965 | 3.73% |
| 2025-11-25 | 10.46 | 10.55 | 0.16 | 1.54% | 10.36 | 10.62 | 61597 | 6490 | 2.75% |
| 2025-11-24 | 10.19 | 10.39 | 0.32 | 3.18% | 10.10 | 10.48 | 78779 | 8137 | 3.51% |
| 2025-11-21 | 10.61 | 10.07 | -0.60 | -5.62% | 9.98 | 10.79 | 115645 | 11839 | 5.15% |
| 2025-11-20 | 10.91 | 10.67 | -0.24 | -2.20% | 10.50 | 10.95 | 80879 | 8663 | 3.60% |
| 2025-11-19 | 11.32 | 10.91 | -0.36 | -3.19% | 10.83 | 11.32 | 107912 | 11847 | 4.81% |
| 2025-11-18 | 11.43 | 11.27 | -0.10 | -0.88% | 11.22 | 11.53 | 112166 | 12727 | 5.00% |
| 2025-11-17 | 11.44 | 11.37 | -0.14 | -1.22% | 11.22 | 11.49 | 138648 | 15702 | 6.18% |
| 2025-11-14 | 11.17 | 11.51 | 0.18 | 1.59% | 11.00 | 11.63 | 246110 | 28155 | 10.97% |
| 2025-11-13 | 11.09 | 11.33 | 0.24 | 2.16% | 10.90 | 11.45 | 178541 | 20106 | 7.96% |
| 2025-11-12 | 10.96 | 11.09 | 0.19 | 1.74% | 10.92 | 11.10 | 90397 | 9982 | 4.03% |
| 2025-11-11 | 10.86 | 10.90 | 0.02 | 0.18% | 10.73 | 10.92 | 46631 | 5052 | 2.08% |
| 2025-11-10 | 10.78 | 10.88 | 0.16 | 1.49% | 10.76 | 10.93 | 58100 | 6316 | 2.59% |
| 2025-11-07 | 10.73 | 10.72 | -0.05 | -0.46% | 10.67 | 10.81 | 42954 | 4616 | 1.91% |
| 2025-11-06 | 10.95 | 10.77 | -0.13 | -1.19% | 10.68 | 10.95 | 63363 | 6813 | 2.82% |
| 2025-11-05 | 10.88 | 10.90 | -0.05 | -0.46% | 10.82 | 11.03 | 55361 | 6044 | 2.47% |
| 2025-11-04 | 11.03 | 10.95 | -0.11 | -0.99% | 10.87 | 11.07 | 67998 | 7443 | 3.03% |
| 2025-11-03 | 11.14 | 11.06 | -0.10 | -0.90% | 10.97 | 11.23 | 89067 | 9869 | 3.97% |
| 2025-10-31 | 10.93 | 11.16 | 0.22 | 2.01% | 10.92 | 11.20 | 84996 | 9461 | 3.79% |
| 2025-10-30 | 11.18 | 10.94 | -0.21 | -1.88% | 10.94 | 11.27 | 126903 | 14073 | 5.66% |
| 2025-10-29 | 11.28 | 11.15 | -0.13 | -1.15% | 11.13 | 11.28 | 72180 | 8065 | 3.22% |
| 2025-10-28 | 10.95 | 11.28 | 0.33 | 3.01% | 10.87 | 11.38 | 157124 | 17660 | 7.00% |
| 2025-10-27 | 10.89 | 10.95 | 0.15 | 1.39% | 10.80 | 10.98 | 61340 | 6699 | 2.73% |
| 2025-10-24 | 10.75 | 10.80 | 0.03 | 0.28% | 10.72 | 10.90 | 61520 | 6649 | 2.74% |
| 2025-10-23 | 10.89 | 10.77 | -0.23 | -2.09% | 10.57 | 10.91 | 89659 | 9612 | 4.00% |
| 2025-10-22 | 10.91 | 11.00 | 0.03 | 0.27% | 10.91 | 11.14 | 77395 | 8533 | 3.45% |
| 2025-10-21 | 10.97 | 10.97 | 0.04 | 0.37% | 10.84 | 10.97 | 56170 | 6132 | 2.50% |
| 2025-10-20 | 10.77 | 10.93 | 0.16 | 1.49% | 10.73 | 10.93 | 50249 | 5443 | 2.24% |
| 2025-10-17 | 10.93 | 10.77 | -0.12 | -1.10% | 10.77 | 11.02 | 71901 | 7806 | 3.17% |
| 2025-10-16 | 10.84 | 10.89 | -0.01 | -0.09% | 10.71 | 10.98 | 79732 | 8660 | 3.51% |
| 2025-10-15 | 10.67 | 10.90 | 0.26 | 2.44% | 10.58 | 10.99 | 89178 | 9688 | 3.93% |
| 2025-10-14 | 10.67 | 10.64 | -0.03 | -0.28% | 10.57 | 10.77 | 56531 | 6030 | 2.49% |
| 2025-10-13 | 10.40 | 10.67 | -0.10 | -0.93% | 10.30 | 10.72 | 61454 | 6489 | 2.71% |
| 2025-10-10 | 10.55 | 10.77 | 0.20 | 1.89% | 10.50 | 10.91 | 84483 | 9087 | 3.72% |
| 2025-10-09 | 10.57 | 10.57 | -0.01 | -0.09% | 10.40 | 10.59 | 59391 | 6229 | 2.62% |
| 2025-09-30 | 10.43 | 10.58 | 0.17 | 1.63% | 10.41 | 10.62 | 79861 | 8422 | 3.52% |
| 2025-09-29 | 10.38 | 10.41 | 0.02 | 0.19% | 10.19 | 10.43 | 54084 | 5592 | 2.38% |
| 2025-09-26 | 10.42 | 10.39 | -0.02 | -0.19% | 10.27 | 10.51 | 51639 | 5371 | 2.27% |
| 2025-09-25 | 10.53 | 10.41 | -0.12 | -1.14% | 10.37 | 10.62 | 63264 | 6629 | 2.78% |
| 2025-09-24 | 10.29 | 10.53 | 0.14 | 1.35% | 10.29 | 10.63 | 70958 | 7452 | 3.12% |
| 2025-09-23 | 10.45 | 10.39 | -0.07 | -0.67% | 10.12 | 10.45 | 87817 | 9018 | 3.87% |
| 2025-09-22 | 10.60 | 10.46 | -0.15 | -1.41% | 10.41 | 10.75 | 73813 | 7786 | 3.25% |
| 2025-09-19 | 10.91 | 10.61 | -0.35 | -3.19% | 10.58 | 10.93 | 81638 | 8717 | 3.59% |
| 2025-09-18 | 10.90 | 10.96 | 0.07 | 0.64% | 10.85 | 11.15 | 101705 | 11204 | 4.48% |
| 2025-09-17 | 10.89 | 10.89 | -0.05 | -0.46% | 10.87 | 10.99 | 63856 | 6970 | 2.81% |
| 2025-09-16 | 11.03 | 10.94 | -0.03 | -0.27% | 10.84 | 11.05 | 70412 | 7694 | 3.10% |
| 2025-09-15 | 11.20 | 10.97 | -0.18 | -1.61% | 10.96 | 11.24 | 101271 | 11206 | 4.46% |
| 2025-09-12 | 10.85 | 11.15 | 0.32 | 2.95% | 10.83 | 11.21 | 148368 | 16481 | 6.53% |
| 2025-09-11 | 10.75 | 10.83 | 0.08 | 0.74% | 10.64 | 10.83 | 63266 | 6799 | 2.79% |
| 2025-09-10 | 10.78 | 10.75 | -0.05 | -0.46% | 10.74 | 10.89 | 52847 | 5703 | 2.33% |
| 2025-09-09 | 10.89 | 10.80 | -0.07 | -0.64% | 10.78 | 11.01 | 73789 | 8016 | 3.25% |
| 2025-09-08 | 10.84 | 10.87 | -0.02 | -0.18% | 10.80 | 10.95 | 75612 | 8218 | 3.33% |