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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.02 | 10.44 | 0.38 | 3.78% | 9.79 | 10.65 | 269855 | 27776 | 8.33% |
| 2025-12-16 | 10.18 | 10.06 | -0.13 | -1.28% | 9.88 | 10.40 | 183110 | 18604 | 5.65% |
| 2025-12-15 | 9.50 | 10.19 | 0.65 | 6.81% | 9.20 | 10.62 | 261028 | 25843 | 8.06% |
| 2025-12-12 | 10.01 | 9.54 | -0.71 | -6.93% | 9.49 | 10.10 | 204969 | 19907 | 6.33% |
| 2025-12-11 | 9.82 | 10.25 | 0.47 | 4.81% | 9.52 | 10.32 | 257800 | 25924 | 7.96% |
| 2025-12-10 | 9.87 | 9.78 | -0.02 | -0.20% | 9.73 | 10.09 | 76692 | 7552 | 2.37% |
| 2025-12-09 | 9.83 | 9.80 | -0.05 | -0.51% | 9.76 | 10.25 | 109845 | 10986 | 3.39% |
| 2025-12-08 | 9.93 | 9.85 | -0.02 | -0.20% | 9.80 | 9.96 | 94963 | 9366 | 2.93% |
| 2025-12-05 | 9.42 | 9.87 | 0.43 | 4.56% | 9.36 | 9.96 | 111852 | 10906 | 3.45% |
| 2025-12-04 | 9.55 | 9.44 | -0.13 | -1.36% | 9.40 | 9.63 | 50482 | 4787 | 1.56% |
| 2025-12-03 | 9.77 | 9.57 | -0.18 | -1.85% | 9.50 | 9.77 | 73625 | 7062 | 2.27% |
| 2025-12-02 | 9.60 | 9.75 | 0.12 | 1.25% | 9.40 | 10.04 | 133320 | 12922 | 4.12% |
| 2025-12-01 | 9.73 | 9.63 | -0.08 | -0.82% | 9.57 | 9.73 | 45254 | 4363 | 1.40% |
| 2025-11-28 | 9.50 | 9.71 | 0.21 | 2.21% | 9.43 | 9.71 | 57414 | 5536 | 1.77% |
| 2025-11-27 | 9.40 | 9.50 | 0.07 | 0.74% | 9.29 | 9.54 | 66380 | 6271 | 2.05% |
| 2025-11-26 | 9.56 | 9.43 | -0.13 | -1.36% | 9.41 | 9.64 | 47901 | 4551 | 1.48% |
| 2025-11-25 | 9.41 | 9.56 | 0.16 | 1.70% | 9.33 | 9.70 | 62837 | 6029 | 1.94% |
| 2025-11-24 | 9.28 | 9.40 | 0.16 | 1.73% | 9.25 | 9.46 | 51175 | 4788 | 1.58% |
| 2025-11-21 | 9.40 | 9.24 | -0.24 | -2.53% | 9.22 | 9.69 | 87342 | 8201 | 2.70% |
| 2025-11-20 | 9.69 | 9.48 | -0.17 | -1.76% | 9.43 | 9.73 | 59542 | 5682 | 1.84% |
| 2025-11-19 | 9.79 | 9.65 | -0.12 | -1.23% | 9.47 | 9.79 | 79782 | 7673 | 2.46% |
| 2025-11-18 | 9.79 | 9.77 | -0.03 | -0.31% | 9.68 | 9.83 | 80711 | 7860 | 2.49% |
| 2025-11-17 | 9.94 | 9.80 | -0.33 | -3.26% | 9.77 | 10.05 | 113720 | 11206 | 3.51% |
| 2025-11-14 | 9.89 | 10.13 | 0.18 | 1.81% | 9.62 | 10.30 | 186444 | 18693 | 5.76% |
| 2025-11-13 | 9.95 | 9.95 | -0.05 | -0.50% | 9.85 | 10.05 | 116892 | 11610 | 3.61% |
| 2025-11-12 | 10.25 | 10.00 | -0.39 | -3.75% | 9.83 | 10.27 | 181528 | 18071 | 5.60% |
| 2025-11-11 | 9.66 | 10.39 | 0.73 | 7.56% | 9.64 | 10.41 | 270651 | 27364 | 8.36% |
| 2025-11-10 | 9.61 | 9.66 | 0.03 | 0.31% | 9.61 | 9.74 | 65220 | 6302 | 2.01% |
| 2025-11-07 | 9.77 | 9.63 | -0.10 | -1.03% | 9.55 | 9.79 | 85134 | 8239 | 2.63% |
| 2025-11-06 | 9.77 | 9.73 | -0.02 | -0.21% | 9.61 | 9.80 | 75604 | 7318 | 2.33% |
| 2025-11-05 | 9.59 | 9.75 | 0.03 | 0.31% | 9.50 | 9.80 | 92072 | 8946 | 2.84% |
| 2025-11-04 | 9.75 | 9.72 | -0.08 | -0.82% | 9.65 | 9.90 | 108972 | 10622 | 3.36% |
| 2025-11-03 | 9.80 | 9.80 | 0.01 | 0.10% | 9.58 | 9.80 | 116813 | 11342 | 3.61% |
| 2025-10-31 | 9.78 | 9.79 | 0.18 | 1.87% | 9.63 | 9.89 | 118967 | 11600 | 3.67% |
| 2025-10-30 | 9.79 | 9.61 | -0.11 | -1.13% | 9.58 | 9.88 | 128266 | 12434 | 3.96% |
| 2025-10-29 | 10.11 | 9.72 | -0.39 | -3.86% | 9.62 | 10.11 | 196007 | 19146 | 5.97% |
| 2025-10-28 | 10.27 | 10.11 | -0.29 | -2.79% | 10.00 | 10.60 | 200512 | 20510 | 6.11% |
| 2025-10-27 | 10.49 | 10.40 | -0.13 | -1.23% | 10.15 | 10.67 | 251266 | 25901 | 7.65% |
| 2025-10-24 | 10.50 | 10.53 | -0.18 | -1.68% | 10.24 | 11.24 | 295304 | 31891 | 8.99% |
| 2025-10-23 | 11.08 | 10.71 | -0.54 | -4.80% | 10.44 | 11.09 | 295696 | 31377 | 9.01% |
| 2025-10-22 | 10.09 | 11.25 | 1.05 | 10.29% | 9.98 | 11.95 | 461779 | 49512 | 14.06% |
| 2025-10-21 | 10.69 | 10.20 | -0.43 | -4.05% | 10.15 | 10.75 | 291880 | 29980 | 8.89% |
| 2025-10-20 | 10.01 | 10.63 | 0.62 | 6.19% | 9.88 | 11.08 | 457757 | 47717 | 13.94% |
| 2025-10-17 | 9.42 | 10.01 | 0.78 | 8.45% | 9.09 | 10.28 | 403964 | 39837 | 12.30% |
| 2025-10-16 | 9.44 | 9.23 | -0.30 | -3.15% | 9.20 | 9.45 | 185170 | 17208 | 5.64% |
| 2025-10-15 | 9.78 | 9.53 | -0.44 | -4.41% | 9.40 | 9.84 | 271646 | 25839 | 8.27% |
| 2025-10-14 | 9.54 | 9.98 | 0.62 | 6.62% | 9.31 | 10.30 | 438744 | 43064 | 13.36% |
| 2025-10-13 | 8.75 | 9.36 | -0.51 | -5.17% | 8.75 | 9.65 | 345498 | 32077 | 10.52% |
| 2025-10-10 | 9.99 | 9.87 | 0.38 | 4.00% | 9.55 | 11.14 | 605548 | 61545 | 18.44% |
| 2025-10-09 | 7.95 | 9.49 | 1.58 | 19.97% | 7.87 | 9.49 | 290664 | 26364 | 8.85% |
| 2025-09-30 | 8.06 | 7.91 | -0.11 | -1.37% | 7.90 | 8.06 | 30782 | 2449 | 0.94% |
| 2025-09-29 | 7.88 | 8.02 | 0.11 | 1.39% | 7.75 | 8.04 | 33596 | 2670 | 1.02% |
| 2025-09-26 | 7.93 | 7.91 | -0.03 | -0.38% | 7.82 | 8.03 | 29503 | 2344 | 0.90% |
| 2025-09-25 | 8.14 | 7.94 | -0.20 | -2.46% | 7.90 | 8.16 | 33505 | 2684 | 1.02% |
| 2025-09-24 | 7.98 | 8.14 | 0.14 | 1.75% | 7.86 | 8.16 | 36214 | 2923 | 1.10% |
| 2025-09-23 | 8.07 | 8.00 | -0.06 | -0.74% | 7.69 | 8.09 | 54232 | 4260 | 1.65% |
| 2025-09-22 | 8.07 | 8.06 | -0.06 | -0.74% | 7.98 | 8.16 | 32942 | 2654 | 1.00% |
| 2025-09-19 | 8.16 | 8.12 | 0.00 | 0.00% | 7.98 | 8.18 | 49822 | 4019 | 1.52% |
| 2025-09-18 | 8.38 | 8.12 | -0.25 | -2.99% | 8.06 | 8.38 | 54702 | 4500 | 1.67% |
| 2025-09-17 | 8.36 | 8.37 | 0.00 | 0.00% | 8.33 | 8.44 | 40387 | 3382 | 1.23% |
| 2025-09-16 | 8.27 | 8.37 | 0.10 | 1.21% | 8.21 | 8.39 | 44828 | 3727 | 1.37% |
| 2025-09-15 | 8.28 | 8.27 | -0.01 | -0.12% | 8.18 | 8.36 | 33139 | 2729 | 1.01% |
| 2025-09-12 | 8.43 | 8.28 | -0.12 | -1.43% | 8.25 | 8.44 | 34625 | 2880 | 1.05% |
| 2025-09-11 | 8.14 | 8.40 | 0.20 | 2.44% | 8.05 | 8.44 | 63832 | 5282 | 1.94% |
| 2025-09-10 | 8.18 | 8.20 | 0.02 | 0.24% | 8.14 | 8.35 | 50423 | 4151 | 1.54% |
| 2025-09-09 | 8.47 | 8.18 | -0.28 | -3.31% | 8.13 | 8.47 | 72231 | 5950 | 2.20% |
| 2025-09-08 | 8.36 | 8.46 | 0.15 | 1.81% | 8.27 | 8.46 | 47978 | 4023 | 1.46% |