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 | 9.85 | 9.90 | 0.06 | 0.61% | 9.71 | 10.10 | 388389 | 38616 | 11.08% |
| 2025-12-15 | 9.55 | 9.84 | 0.26 | 2.71% | 9.48 | 10.00 | 307912 | 30264 | 8.79% |
| 2025-12-12 | 9.77 | 9.58 | -0.20 | -2.04% | 9.57 | 9.86 | 296713 | 28726 | 8.47% |
| 2025-12-11 | 10.19 | 9.78 | -0.47 | -4.59% | 9.78 | 10.27 | 398007 | 39480 | 11.36% |
| 2025-12-10 | 10.00 | 10.25 | 0.22 | 2.19% | 9.88 | 10.35 | 520707 | 52815 | 14.86% |
| 2025-12-09 | 9.99 | 10.03 | -0.01 | -0.10% | 9.90 | 10.26 | 386753 | 38921 | 11.04% |
| 2025-12-08 | 9.50 | 10.04 | 0.52 | 5.46% | 9.50 | 10.18 | 456473 | 45317 | 13.03% |
| 2025-12-05 | 9.30 | 9.52 | 0.17 | 1.82% | 9.19 | 9.57 | 248296 | 23411 | 7.09% |
| 2025-12-04 | 9.73 | 9.35 | -0.38 | -3.91% | 9.33 | 9.84 | 320358 | 30378 | 9.14% |
| 2025-12-03 | 10.03 | 9.73 | -0.39 | -3.85% | 9.68 | 10.17 | 383766 | 37726 | 10.95% |
| 2025-12-02 | 9.90 | 10.12 | 0.17 | 1.71% | 9.75 | 10.24 | 433894 | 43764 | 12.38% |
| 2025-12-01 | 10.10 | 9.95 | -0.16 | -1.58% | 9.93 | 10.28 | 348034 | 35098 | 9.93% |
| 2025-11-28 | 9.80 | 10.11 | 0.34 | 3.48% | 9.70 | 10.12 | 361622 | 36174 | 10.32% |
| 2025-11-27 | 10.10 | 9.77 | -0.46 | -4.50% | 9.76 | 10.20 | 444078 | 44245 | 12.67% |
| 2025-11-26 | 9.95 | 10.23 | 0.20 | 1.99% | 9.86 | 10.58 | 631442 | 64398 | 18.02% |
| 2025-11-25 | 10.03 | 10.03 | 0.02 | 0.20% | 9.96 | 10.25 | 397078 | 40103 | 11.33% |
| 2025-11-24 | 9.64 | 10.01 | 0.56 | 5.93% | 9.57 | 10.06 | 524943 | 51466 | 14.98% |
| 2025-11-21 | 10.07 | 9.45 | -0.90 | -8.70% | 9.40 | 10.19 | 549927 | 53331 | 15.69% |
| 2025-11-20 | 10.34 | 10.35 | 0.02 | 0.19% | 9.94 | 10.66 | 612210 | 62978 | 17.47% |
| 2025-11-19 | 10.70 | 10.33 | -0.54 | -4.97% | 10.15 | 10.78 | 651814 | 67774 | 18.60% |
| 2025-11-18 | 11.73 | 10.87 | -1.29 | -10.61% | 10.73 | 12.00 | 832706 | 93220 | 23.76% |
| 2025-11-17 | 12.12 | 12.16 | -0.05 | -0.41% | 11.77 | 12.74 | 881373 | 108397 | 25.15% |
| 2025-11-14 | 12.33 | 12.21 | -0.20 | -1.61% | 12.14 | 12.90 | 1088193 | 135986 | 31.05% |
| 2025-11-13 | 11.54 | 12.41 | 0.66 | 5.62% | 11.45 | 12.57 | 1055483 | 128438 | 30.12% |
| 2025-11-12 | 12.43 | 11.75 | -0.67 | -5.39% | 11.65 | 12.60 | 1037763 | 124340 | 29.61% |
| 2025-11-11 | 11.31 | 12.42 | 0.85 | 7.35% | 11.22 | 13.46 | 1504442 | 187012 | 42.93% |
| 2025-11-10 | 11.19 | 11.57 | 0.16 | 1.40% | 11.15 | 12.16 | 1007720 | 117794 | 28.76% |
| 2025-11-07 | 11.68 | 11.41 | 0.01 | 0.09% | 11.24 | 11.90 | 1015746 | 117953 | 28.98% |
| 2025-11-06 | 12.14 | 11.40 | -1.29 | -10.17% | 11.37 | 12.36 | 1297245 | 153129 | 37.02% |
| 2025-11-05 | 12.33 | 12.69 | 0.38 | 3.09% | 12.20 | 13.30 | 1878674 | 241235 | 53.61% |
| 2025-11-04 | 10.05 | 12.31 | 2.05 | 19.98% | 10.03 | 12.31 | 1264061 | 142988 | 36.07% |
| 2025-11-03 | 10.15 | 10.26 | 0.06 | 0.59% | 10.15 | 10.74 | 576020 | 59794 | 16.44% |
| 2025-10-31 | 9.83 | 10.20 | 0.15 | 1.49% | 9.80 | 10.54 | 623086 | 63970 | 17.78% |
| 2025-10-30 | 9.31 | 10.05 | 0.64 | 6.80% | 9.22 | 10.30 | 543032 | 52652 | 15.50% |
| 2025-10-29 | 9.20 | 9.41 | 0.13 | 1.40% | 9.14 | 9.65 | 330383 | 30991 | 9.43% |
| 2025-10-28 | 9.05 | 9.28 | 0.17 | 1.87% | 9.02 | 9.44 | 293368 | 27274 | 8.37% |
| 2025-10-27 | 9.05 | 9.11 | 0.10 | 1.11% | 9.03 | 9.23 | 170115 | 15517 | 4.85% |
| 2025-10-24 | 8.98 | 9.01 | -0.04 | -0.44% | 8.98 | 9.25 | 195910 | 17835 | 5.59% |
| 2025-10-23 | 9.27 | 9.05 | -0.23 | -2.48% | 8.87 | 9.38 | 254682 | 23071 | 7.27% |
| 2025-10-22 | 9.57 | 9.28 | -0.40 | -4.13% | 9.26 | 9.58 | 226617 | 21267 | 6.47% |
| 2025-10-21 | 9.59 | 9.68 | 0.25 | 2.65% | 9.17 | 9.79 | 325734 | 30720 | 9.29% |
| 2025-10-20 | 10.08 | 9.43 | -0.48 | -4.84% | 9.41 | 10.08 | 296642 | 28846 | 8.46% |
| 2025-10-17 | 10.45 | 9.91 | -0.71 | -6.69% | 9.90 | 10.46 | 343027 | 34796 | 9.79% |
| 2025-10-16 | 10.50 | 10.62 | 0.16 | 1.53% | 10.32 | 10.93 | 417357 | 44304 | 11.91% |
| 2025-10-15 | 10.67 | 10.46 | -0.14 | -1.32% | 10.24 | 10.72 | 294338 | 30696 | 8.40% |
| 2025-10-14 | 10.50 | 10.60 | 0.08 | 0.76% | 10.47 | 11.02 | 408803 | 43978 | 11.67% |
| 2025-10-13 | 9.93 | 10.52 | 0.07 | 0.67% | 9.85 | 10.73 | 354152 | 36970 | 10.11% |
| 2025-10-10 | 10.17 | 10.45 | 0.24 | 2.35% | 10.11 | 10.85 | 470877 | 49681 | 13.44% |
| 2025-10-09 | 10.18 | 10.21 | 0.14 | 1.39% | 10.05 | 10.30 | 267108 | 27111 | 7.62% |
| 2025-09-30 | 10.44 | 10.07 | -0.17 | -1.66% | 10.02 | 10.44 | 268006 | 27339 | 7.65% |
| 2025-09-29 | 10.22 | 10.24 | 0.05 | 0.49% | 10.05 | 10.37 | 282617 | 28905 | 8.06% |
| 2025-09-26 | 10.80 | 10.19 | -0.71 | -6.51% | 10.17 | 10.99 | 444586 | 47062 | 12.69% |
| 2025-09-25 | 10.86 | 10.90 | -0.03 | -0.27% | 10.78 | 11.60 | 475595 | 53014 | 13.57% |
| 2025-09-24 | 11.30 | 10.93 | -0.57 | -4.96% | 10.68 | 11.60 | 650742 | 71623 | 18.57% |
| 2025-09-23 | 11.26 | 11.50 | -0.08 | -0.69% | 11.03 | 12.36 | 908591 | 106212 | 25.93% |
| 2025-09-22 | 10.75 | 11.58 | 0.63 | 5.75% | 10.65 | 11.93 | 869188 | 99642 | 24.80% |
| 2025-09-19 | 9.72 | 10.95 | 1.14 | 11.62% | 9.72 | 11.30 | 955482 | 100949 | 27.26% |
| 2025-09-18 | 9.77 | 9.81 | 0.01 | 0.10% | 9.70 | 10.04 | 331712 | 32728 | 9.47% |
| 2025-09-17 | 10.03 | 9.80 | -0.27 | -2.68% | 9.77 | 10.05 | 284105 | 28139 | 8.11% |
| 2025-09-16 | 9.66 | 10.07 | 0.41 | 4.24% | 9.63 | 10.14 | 406110 | 40583 | 11.59% |
| 2025-09-15 | 9.85 | 9.66 | -0.28 | -2.82% | 9.63 | 9.99 | 284651 | 27755 | 8.12% |
| 2025-09-12 | 9.91 | 9.94 | 0.01 | 0.10% | 9.86 | 10.20 | 327356 | 32775 | 9.34% |
| 2025-09-11 | 9.82 | 9.93 | 0.02 | 0.20% | 9.70 | 9.99 | 255788 | 25305 | 7.30% |
| 2025-09-10 | 9.66 | 9.91 | 0.17 | 1.75% | 9.65 | 10.05 | 298498 | 29647 | 8.52% |
| 2025-09-09 | 9.75 | 9.74 | -0.01 | -0.10% | 9.66 | 9.95 | 271668 | 26625 | 7.75% |
| 2025-09-08 | 9.90 | 9.75 | -0.37 | -3.66% | 9.63 | 10.05 | 441864 | 43321 | 12.61% |