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 | 9.82 | 9.50 | -0.32 | -3.26% | 9.48 | 9.82 | 79241 | 7577 | 1.48% |
| 2025-12-15 | 9.81 | 9.82 | -0.10 | -1.01% | 9.76 | 9.95 | 61964 | 6091 | 1.16% |
| 2025-12-12 | 9.97 | 9.92 | -0.05 | -0.50% | 9.88 | 10.04 | 66923 | 6655 | 1.25% |
| 2025-12-11 | 10.18 | 9.97 | -0.21 | -2.06% | 9.97 | 10.19 | 68563 | 6889 | 1.28% |
| 2025-12-10 | 10.21 | 10.18 | -0.03 | -0.29% | 10.02 | 10.30 | 64694 | 6578 | 1.21% |
| 2025-12-09 | 10.19 | 10.21 | 0.08 | 0.79% | 10.10 | 10.37 | 112988 | 11598 | 2.11% |
| 2025-12-08 | 10.15 | 10.13 | -0.01 | -0.10% | 10.09 | 10.27 | 62657 | 6379 | 1.17% |
| 2025-12-05 | 9.95 | 10.14 | 0.15 | 1.50% | 9.92 | 10.21 | 51692 | 5209 | 0.97% |
| 2025-12-04 | 10.10 | 9.99 | -0.08 | -0.79% | 9.77 | 10.10 | 76595 | 7584 | 1.43% |
| 2025-12-03 | 10.43 | 10.07 | -0.26 | -2.52% | 9.99 | 10.43 | 98066 | 9917 | 1.83% |
| 2025-12-02 | 10.26 | 10.33 | 0.02 | 0.19% | 10.20 | 10.42 | 82122 | 8493 | 1.54% |
| 2025-12-01 | 10.49 | 10.31 | -0.15 | -1.43% | 10.25 | 10.56 | 103497 | 10720 | 1.94% |
| 2025-11-28 | 10.34 | 10.46 | 0.15 | 1.45% | 10.24 | 10.60 | 140730 | 14659 | 2.63% |
| 2025-11-27 | 10.10 | 10.31 | 0.23 | 2.28% | 10.03 | 10.70 | 187410 | 19428 | 3.51% |
| 2025-11-26 | 10.17 | 10.08 | -0.11 | -1.08% | 10.02 | 10.20 | 70900 | 7162 | 1.33% |
| 2025-11-25 | 10.26 | 10.19 | -0.01 | -0.10% | 10.15 | 10.38 | 93492 | 9582 | 1.75% |
| 2025-11-24 | 9.90 | 10.20 | 0.40 | 4.08% | 9.78 | 10.33 | 121884 | 12231 | 2.28% |
| 2025-11-21 | 10.42 | 9.80 | -0.78 | -7.37% | 9.80 | 10.56 | 167058 | 16785 | 3.12% |
| 2025-11-20 | 10.73 | 10.58 | -0.14 | -1.31% | 10.54 | 10.95 | 92756 | 9951 | 1.74% |
| 2025-11-19 | 10.99 | 10.72 | -0.24 | -2.19% | 10.53 | 11.07 | 135681 | 14548 | 2.54% |
| 2025-11-18 | 11.49 | 10.96 | -0.45 | -3.94% | 10.87 | 11.56 | 206348 | 22849 | 3.86% |
| 2025-11-17 | 11.14 | 11.41 | 0.29 | 2.61% | 11.04 | 11.52 | 239514 | 27119 | 4.48% |
| 2025-11-14 | 11.02 | 11.12 | -0.04 | -0.36% | 11.02 | 11.39 | 154297 | 17303 | 2.89% |
| 2025-11-13 | 10.95 | 11.16 | 0.22 | 2.01% | 10.92 | 11.35 | 211629 | 23622 | 3.96% |
| 2025-11-12 | 11.01 | 10.94 | -0.13 | -1.17% | 10.88 | 11.09 | 107199 | 11740 | 2.01% |
| 2025-11-11 | 11.11 | 11.07 | -0.09 | -0.81% | 11.03 | 11.20 | 123893 | 13752 | 2.32% |
| 2025-11-10 | 11.31 | 11.16 | 0.05 | 0.45% | 11.02 | 11.43 | 150762 | 16824 | 2.82% |
| 2025-11-07 | 10.97 | 11.11 | 0.13 | 1.18% | 10.82 | 11.27 | 196991 | 21827 | 3.68% |
| 2025-11-06 | 11.10 | 10.98 | 0.01 | 0.09% | 10.81 | 11.22 | 142509 | 15620 | 2.67% |
| 2025-11-05 | 10.81 | 10.97 | 0.06 | 0.55% | 10.76 | 11.13 | 130433 | 14317 | 2.44% |
| 2025-11-04 | 11.05 | 10.91 | -0.16 | -1.45% | 10.87 | 11.23 | 144357 | 15867 | 2.70% |
| 2025-11-03 | 11.05 | 11.07 | 0.04 | 0.36% | 10.65 | 11.15 | 194126 | 21167 | 3.63% |
| 2025-10-31 | 11.18 | 11.03 | 0.15 | 1.38% | 10.96 | 11.49 | 240997 | 26943 | 4.51% |
| 2025-10-30 | 11.27 | 10.88 | -0.42 | -3.72% | 10.80 | 11.29 | 258032 | 28392 | 4.83% |
| 2025-10-29 | 11.25 | 11.30 | 0.42 | 3.86% | 11.16 | 11.76 | 471121 | 53976 | 8.81% |
| 2025-10-28 | 10.08 | 10.88 | 0.76 | 7.51% | 10.03 | 11.40 | 383785 | 41230 | 7.18% |
| 2025-10-27 | 10.35 | 10.12 | -0.35 | -3.34% | 10.07 | 10.43 | 214293 | 21881 | 4.01% |
| 2025-10-24 | 10.19 | 10.47 | 0.54 | 5.44% | 10.06 | 10.59 | 213038 | 22056 | 3.99% |
| 2025-10-23 | 9.97 | 9.93 | -0.04 | -0.40% | 9.75 | 10.07 | 87300 | 8608 | 1.63% |
| 2025-10-22 | 9.86 | 9.97 | 0.14 | 1.42% | 9.73 | 10.25 | 153485 | 15427 | 2.87% |
| 2025-10-21 | 9.79 | 9.83 | 0.06 | 0.61% | 9.71 | 9.86 | 74660 | 7329 | 1.40% |
| 2025-10-20 | 9.67 | 9.77 | 0.33 | 3.50% | 9.63 | 9.89 | 130793 | 12776 | 2.45% |
| 2025-10-17 | 9.90 | 9.44 | -0.47 | -4.74% | 9.42 | 10.00 | 146775 | 14169 | 2.75% |
| 2025-10-16 | 10.11 | 9.91 | -0.26 | -2.56% | 9.87 | 10.20 | 101857 | 10207 | 1.91% |
| 2025-10-15 | 10.25 | 10.17 | 0.02 | 0.20% | 10.03 | 10.27 | 89066 | 9038 | 1.67% |
| 2025-10-14 | 10.53 | 10.15 | -0.36 | -3.43% | 10.09 | 10.63 | 127346 | 13159 | 2.38% |
| 2025-10-13 | 10.20 | 10.51 | -0.15 | -1.41% | 9.90 | 10.59 | 132534 | 13672 | 2.48% |
| 2025-10-10 | 10.85 | 10.66 | -0.20 | -1.84% | 10.60 | 10.86 | 108029 | 11584 | 2.02% |
| 2025-10-09 | 11.05 | 10.86 | -0.13 | -1.18% | 10.80 | 11.09 | 147266 | 16023 | 2.75% |
| 2025-09-30 | 11.03 | 10.99 | -0.07 | -0.63% | 10.85 | 11.07 | 124668 | 13654 | 2.33% |
| 2025-09-29 | 10.82 | 11.06 | 0.19 | 1.75% | 10.76 | 11.12 | 136580 | 14977 | 2.55% |
| 2025-09-26 | 10.99 | 10.87 | -0.05 | -0.46% | 10.85 | 11.14 | 103041 | 11291 | 1.93% |
| 2025-09-25 | 11.11 | 10.92 | -0.24 | -2.15% | 10.91 | 11.18 | 150990 | 16647 | 2.82% |
| 2025-09-24 | 10.98 | 11.16 | 0.14 | 1.27% | 10.94 | 11.25 | 150668 | 16736 | 2.82% |
| 2025-09-23 | 11.35 | 11.02 | -0.19 | -1.69% | 10.71 | 11.39 | 223392 | 24460 | 4.18% |
| 2025-09-22 | 10.95 | 11.21 | 0.28 | 2.56% | 10.85 | 11.25 | 176031 | 19485 | 3.29% |
| 2025-09-19 | 11.00 | 10.93 | -0.06 | -0.55% | 10.77 | 11.07 | 195847 | 21326 | 3.66% |
| 2025-09-18 | 10.79 | 10.99 | 0.27 | 2.52% | 10.73 | 11.42 | 322472 | 35706 | 6.03% |
| 2025-09-17 | 10.73 | 10.72 | -0.09 | -0.83% | 10.69 | 10.84 | 136042 | 14620 | 2.54% |
| 2025-09-16 | 10.81 | 10.81 | 0.01 | 0.09% | 10.62 | 10.93 | 176343 | 18937 | 3.30% |
| 2025-09-15 | 10.94 | 10.80 | -0.13 | -1.19% | 10.73 | 11.03 | 223958 | 24261 | 4.19% |
| 2025-09-12 | 11.29 | 10.93 | -0.36 | -3.19% | 10.90 | 11.35 | 260455 | 28842 | 4.87% |
| 2025-09-11 | 11.11 | 11.29 | 0.18 | 1.62% | 10.85 | 11.35 | 210656 | 23487 | 3.94% |
| 2025-09-10 | 11.00 | 11.11 | -0.05 | -0.45% | 11.00 | 11.32 | 188747 | 21050 | 3.53% |
| 2025-09-09 | 10.96 | 11.16 | 0.08 | 0.72% | 10.96 | 11.67 | 359425 | 40769 | 6.72% |
| 2025-09-08 | 10.94 | 11.08 | 0.09 | 0.82% | 10.73 | 11.09 | 204674 | 22451 | 3.83% |