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 | 9.71 | 9.49 | -0.28 | -2.87% | 9.47 | 9.75 | 82115 | 7829 | 1.83% |
| 2025-12-15 | 9.70 | 9.77 | -0.02 | -0.20% | 9.63 | 9.86 | 55758 | 5439 | 1.24% |
| 2025-12-12 | 9.81 | 9.79 | -0.07 | -0.71% | 9.70 | 9.91 | 83329 | 8166 | 1.86% |
| 2025-12-11 | 10.06 | 9.86 | -0.21 | -2.09% | 9.84 | 10.09 | 60245 | 5985 | 1.34% |
| 2025-12-10 | 10.07 | 10.07 | -0.08 | -0.79% | 9.96 | 10.13 | 60183 | 6041 | 1.34% |
| 2025-12-09 | 10.26 | 10.15 | -0.12 | -1.17% | 10.10 | 10.28 | 63057 | 6413 | 1.40% |
| 2025-12-08 | 10.01 | 10.27 | 0.26 | 2.60% | 10.00 | 10.31 | 103120 | 10570 | 2.30% |
| 2025-12-05 | 9.83 | 10.01 | 0.16 | 1.62% | 9.76 | 10.03 | 68063 | 6757 | 1.52% |
| 2025-12-04 | 9.95 | 9.85 | -0.02 | -0.20% | 9.79 | 10.03 | 78276 | 7749 | 1.74% |
| 2025-12-03 | 10.08 | 9.87 | -0.18 | -1.79% | 9.80 | 10.12 | 72326 | 7151 | 1.61% |
| 2025-12-02 | 10.18 | 10.05 | -0.19 | -1.86% | 10.00 | 10.23 | 81329 | 8182 | 1.81% |
| 2025-12-01 | 10.02 | 10.24 | 0.30 | 3.02% | 10.02 | 10.49 | 153645 | 15769 | 3.42% |
| 2025-11-28 | 9.78 | 9.94 | 0.15 | 1.53% | 9.72 | 9.95 | 52718 | 5192 | 1.17% |
| 2025-11-27 | 9.75 | 9.79 | 0.04 | 0.41% | 9.67 | 9.87 | 51108 | 5003 | 1.14% |
| 2025-11-26 | 9.90 | 9.75 | -0.17 | -1.71% | 9.72 | 9.96 | 52139 | 5132 | 1.16% |
| 2025-11-25 | 9.80 | 9.92 | 0.18 | 1.85% | 9.79 | 10.02 | 70662 | 7025 | 1.57% |
| 2025-11-24 | 9.56 | 9.74 | 0.21 | 2.20% | 9.45 | 9.80 | 75382 | 7253 | 1.68% |
| 2025-11-21 | 9.76 | 9.53 | -0.40 | -4.03% | 9.42 | 9.89 | 110344 | 10629 | 2.46% |
| 2025-11-20 | 10.06 | 9.93 | -0.08 | -0.80% | 9.90 | 10.12 | 61233 | 6102 | 1.36% |
| 2025-11-19 | 10.17 | 10.01 | -0.20 | -1.96% | 9.93 | 10.25 | 92430 | 9274 | 2.06% |
| 2025-11-18 | 10.37 | 10.21 | -0.18 | -1.73% | 10.16 | 10.40 | 76853 | 7867 | 1.71% |
| 2025-11-17 | 10.31 | 10.39 | 0.08 | 0.78% | 10.25 | 10.39 | 71583 | 7407 | 1.59% |
| 2025-11-14 | 10.35 | 10.31 | -0.11 | -1.06% | 10.30 | 10.48 | 82835 | 8599 | 1.85% |
| 2025-11-13 | 10.28 | 10.42 | 0.11 | 1.07% | 10.21 | 10.45 | 99961 | 10365 | 2.23% |
| 2025-11-12 | 10.35 | 10.31 | -0.10 | -0.96% | 10.20 | 10.41 | 107821 | 11093 | 2.40% |
| 2025-11-11 | 10.36 | 10.41 | 0.04 | 0.39% | 10.32 | 10.53 | 141096 | 14696 | 3.14% |
| 2025-11-10 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.50 | 158127 | 16393 | 3.52% |
| 2025-11-07 | 10.88 | 10.34 | -0.16 | -1.52% | 10.25 | 10.92 | 309647 | 32377 | 6.90% |
| 2025-11-06 | 10.19 | 10.50 | 0.44 | 4.37% | 10.19 | 11.19 | 447195 | 48065 | 9.96% |
| 2025-11-05 | 9.82 | 10.06 | 0.16 | 1.62% | 9.81 | 10.12 | 89322 | 8930 | 1.99% |
| 2025-11-04 | 9.98 | 9.90 | -0.07 | -0.70% | 9.85 | 10.02 | 71591 | 7106 | 1.59% |
| 2025-11-03 | 9.84 | 9.97 | 0.12 | 1.22% | 9.84 | 9.99 | 77105 | 7655 | 1.72% |
| 2025-10-31 | 9.69 | 9.85 | 0.16 | 1.65% | 9.66 | 9.94 | 85447 | 8405 | 1.90% |
| 2025-10-30 | 9.77 | 9.69 | -0.10 | -1.02% | 9.69 | 9.84 | 62667 | 6113 | 1.40% |
| 2025-10-29 | 9.78 | 9.79 | 0.00 | 0.00% | 9.68 | 9.82 | 53544 | 5220 | 1.19% |
| 2025-10-28 | 9.69 | 9.79 | 0.07 | 0.72% | 9.66 | 9.85 | 71613 | 7013 | 1.60% |
| 2025-10-27 | 9.77 | 9.72 | -0.02 | -0.21% | 9.63 | 9.85 | 83870 | 8152 | 1.87% |
| 2025-10-24 | 9.67 | 9.74 | 0.10 | 1.04% | 9.62 | 9.84 | 131608 | 12867 | 2.93% |
| 2025-10-23 | 9.71 | 9.64 | 0.25 | 2.66% | 9.60 | 9.93 | 174971 | 17057 | 3.90% |
| 2025-10-22 | 9.29 | 9.39 | 0.03 | 0.32% | 9.26 | 9.50 | 58626 | 5515 | 1.31% |
| 2025-10-21 | 9.27 | 9.36 | 0.13 | 1.41% | 9.17 | 9.36 | 47309 | 4399 | 1.05% |
| 2025-10-20 | 9.20 | 9.23 | 0.13 | 1.43% | 9.14 | 9.30 | 49167 | 4534 | 1.10% |
| 2025-10-17 | 9.41 | 9.10 | -0.30 | -3.19% | 9.10 | 9.46 | 89271 | 8269 | 1.99% |
| 2025-10-16 | 9.61 | 9.40 | -0.25 | -2.59% | 9.40 | 9.67 | 71991 | 6817 | 1.60% |
| 2025-10-15 | 9.62 | 9.65 | 0.03 | 0.31% | 9.50 | 9.68 | 77369 | 7424 | 1.72% |
| 2025-10-14 | 9.80 | 9.62 | -0.09 | -0.93% | 9.55 | 9.98 | 111045 | 10866 | 2.47% |
| 2025-10-13 | 9.35 | 9.71 | -0.15 | -1.52% | 9.21 | 9.73 | 121982 | 11653 | 2.72% |
| 2025-10-10 | 10.06 | 9.86 | -0.34 | -3.33% | 9.75 | 10.12 | 183596 | 18142 | 4.09% |
| 2025-10-09 | 9.56 | 10.20 | 0.68 | 7.14% | 9.44 | 10.59 | 293781 | 29618 | 6.54% |
| 2025-09-30 | 9.59 | 9.52 | -0.08 | -0.83% | 9.51 | 9.70 | 54075 | 5190 | 1.20% |
| 2025-09-29 | 9.47 | 9.60 | 0.14 | 1.48% | 9.34 | 9.66 | 75374 | 7196 | 1.68% |
| 2025-09-26 | 9.59 | 9.46 | -0.18 | -1.87% | 9.41 | 9.67 | 77431 | 7382 | 1.73% |
| 2025-09-25 | 9.63 | 9.64 | -0.03 | -0.31% | 9.62 | 9.82 | 86095 | 8348 | 1.92% |
| 2025-09-24 | 9.32 | 9.67 | 0.27 | 2.87% | 9.21 | 9.73 | 94820 | 9008 | 2.11% |
| 2025-09-23 | 9.56 | 9.40 | -0.25 | -2.59% | 9.20 | 9.64 | 113332 | 10599 | 2.52% |
| 2025-09-22 | 9.68 | 9.65 | 0.05 | 0.52% | 9.52 | 9.68 | 66299 | 6367 | 1.48% |
| 2025-09-19 | 9.70 | 9.60 | -0.10 | -1.03% | 9.56 | 9.76 | 102194 | 9840 | 2.28% |
| 2025-09-18 | 9.99 | 9.70 | -0.30 | -3.00% | 9.62 | 10.06 | 150647 | 14823 | 3.36% |
| 2025-09-17 | 9.98 | 10.00 | -0.04 | -0.40% | 9.97 | 10.13 | 110533 | 11100 | 2.46% |
| 2025-09-16 | 9.65 | 10.04 | 0.36 | 3.72% | 9.65 | 10.12 | 173417 | 17261 | 3.86% |
| 2025-09-15 | 9.68 | 9.68 | -0.04 | -0.41% | 9.65 | 9.78 | 74156 | 7193 | 1.65% |
| 2025-09-12 | 9.80 | 9.72 | -0.04 | -0.41% | 9.65 | 9.84 | 82405 | 8045 | 1.84% |
| 2025-09-11 | 9.56 | 9.76 | 0.16 | 1.67% | 9.47 | 9.77 | 90547 | 8743 | 2.02% |
| 2025-09-10 | 9.68 | 9.60 | -0.09 | -0.93% | 9.58 | 9.77 | 83724 | 8072 | 1.87% |
| 2025-09-09 | 9.82 | 9.69 | -0.18 | -1.82% | 9.64 | 9.87 | 85156 | 8271 | 1.90% |
| 2025-09-08 | 9.80 | 9.87 | 0.07 | 0.71% | 9.79 | 10.00 | 91489 | 9026 | 2.04% |