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 | 9.57 | 9.41 | -0.16 | -1.67% | 9.34 | 9.60 | 69065 | 6516 | 1.87% |
| 2025-12-15 | 9.65 | 9.57 | -0.15 | -1.54% | 9.56 | 9.73 | 50480 | 4862 | 1.37% |
| 2025-12-12 | 9.80 | 9.72 | 0.00 | 0.00% | 9.69 | 9.84 | 44741 | 4371 | 1.21% |
| 2025-12-11 | 10.00 | 9.72 | -0.27 | -2.70% | 9.72 | 10.02 | 78429 | 7713 | 2.12% |
| 2025-12-10 | 10.01 | 9.99 | -0.09 | -0.89% | 9.89 | 10.14 | 69269 | 6906 | 1.87% |
| 2025-12-09 | 10.22 | 10.08 | -0.14 | -1.37% | 10.07 | 10.32 | 55746 | 5675 | 1.51% |
| 2025-12-08 | 10.10 | 10.22 | 0.12 | 1.19% | 10.02 | 10.25 | 57275 | 5838 | 1.55% |
| 2025-12-05 | 9.99 | 10.10 | 0.13 | 1.30% | 9.88 | 10.10 | 56891 | 5697 | 1.54% |
| 2025-12-04 | 10.10 | 9.97 | -0.18 | -1.77% | 9.93 | 10.18 | 83679 | 8357 | 2.26% |
| 2025-12-03 | 10.40 | 10.15 | -0.29 | -2.78% | 10.14 | 10.44 | 81687 | 8352 | 2.21% |
| 2025-12-02 | 10.45 | 10.44 | -0.04 | -0.38% | 10.37 | 10.57 | 59134 | 6158 | 1.60% |
| 2025-12-01 | 10.36 | 10.48 | 0.14 | 1.35% | 10.29 | 10.64 | 86386 | 9048 | 2.34% |
| 2025-11-28 | 10.27 | 10.34 | 0.10 | 0.98% | 10.19 | 10.35 | 48056 | 4940 | 1.30% |
| 2025-11-27 | 10.26 | 10.24 | -0.06 | -0.58% | 10.21 | 10.36 | 57204 | 5882 | 1.55% |
| 2025-11-26 | 10.45 | 10.30 | -0.17 | -1.62% | 10.30 | 10.57 | 81671 | 8519 | 2.21% |
| 2025-11-25 | 10.35 | 10.47 | 0.18 | 1.75% | 10.34 | 10.53 | 102971 | 10779 | 2.79% |
| 2025-11-24 | 10.12 | 10.29 | 0.28 | 2.80% | 10.00 | 10.32 | 90333 | 9186 | 2.44% |
| 2025-11-21 | 10.33 | 10.01 | -0.42 | -4.03% | 9.98 | 10.46 | 122348 | 12423 | 3.31% |
| 2025-11-20 | 10.40 | 10.43 | 0.03 | 0.29% | 10.34 | 10.57 | 80731 | 8431 | 2.18% |
| 2025-11-19 | 10.70 | 10.40 | -0.29 | -2.71% | 10.36 | 10.70 | 119657 | 12499 | 3.24% |
| 2025-11-18 | 10.52 | 10.69 | 0.12 | 1.14% | 10.50 | 10.71 | 105038 | 11182 | 2.84% |
| 2025-11-17 | 10.38 | 10.57 | 0.14 | 1.34% | 10.37 | 10.59 | 91940 | 9680 | 2.49% |
| 2025-11-14 | 10.43 | 10.43 | -0.06 | -0.57% | 10.37 | 10.63 | 88880 | 9336 | 2.40% |
| 2025-11-13 | 10.40 | 10.49 | 0.12 | 1.16% | 10.28 | 10.51 | 76181 | 7929 | 2.06% |
| 2025-11-12 | 10.56 | 10.37 | -0.20 | -1.89% | 10.33 | 10.60 | 95163 | 9895 | 2.57% |
| 2025-11-11 | 10.66 | 10.57 | -0.06 | -0.56% | 10.54 | 10.70 | 85013 | 9017 | 2.30% |
| 2025-11-10 | 10.59 | 10.63 | 0.05 | 0.47% | 10.56 | 10.67 | 81537 | 8653 | 2.21% |
| 2025-11-07 | 10.68 | 10.58 | -0.13 | -1.21% | 10.56 | 10.70 | 77413 | 8207 | 2.09% |
| 2025-11-06 | 10.82 | 10.71 | -0.16 | -1.47% | 10.67 | 10.93 | 111707 | 11975 | 3.02% |
| 2025-11-05 | 10.52 | 10.87 | 0.22 | 2.07% | 10.50 | 11.00 | 168396 | 18226 | 4.56% |
| 2025-11-04 | 10.83 | 10.65 | -0.18 | -1.66% | 10.51 | 10.83 | 101168 | 10778 | 2.74% |
| 2025-11-03 | 10.75 | 10.83 | 0.04 | 0.37% | 10.66 | 10.83 | 115265 | 12409 | 3.12% |
| 2025-10-31 | 10.60 | 10.79 | 0.23 | 2.18% | 10.60 | 10.88 | 194210 | 20945 | 5.25% |
| 2025-10-30 | 10.48 | 10.56 | 0.04 | 0.38% | 10.37 | 10.60 | 121972 | 12808 | 3.30% |
| 2025-10-29 | 10.51 | 10.52 | -0.06 | -0.57% | 10.45 | 10.63 | 102302 | 10759 | 2.77% |
| 2025-10-28 | 10.62 | 10.58 | -0.11 | -1.03% | 10.51 | 10.72 | 115036 | 12203 | 3.11% |
| 2025-10-27 | 10.75 | 10.69 | -0.06 | -0.56% | 10.33 | 10.95 | 271453 | 28849 | 7.34% |
| 2025-10-24 | 10.82 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 124029 | 13400 | 3.36% |
| 2025-10-23 | 10.73 | 10.82 | 0.07 | 0.65% | 10.55 | 10.84 | 91356 | 9738 | 2.47% |
| 2025-10-22 | 10.70 | 10.75 | -0.03 | -0.28% | 10.65 | 10.87 | 84660 | 9115 | 2.29% |
| 2025-10-21 | 10.64 | 10.78 | 0.20 | 1.89% | 10.50 | 10.80 | 100124 | 10690 | 2.71% |
| 2025-10-20 | 10.66 | 10.58 | 0.04 | 0.38% | 10.52 | 10.74 | 92081 | 9787 | 2.49% |
| 2025-10-17 | 10.86 | 10.54 | -0.30 | -2.77% | 10.50 | 11.02 | 147694 | 15909 | 4.00% |
| 2025-10-16 | 11.12 | 10.84 | -0.25 | -2.25% | 10.78 | 11.12 | 126334 | 13784 | 3.42% |
| 2025-10-15 | 11.21 | 11.09 | -0.04 | -0.36% | 10.90 | 11.26 | 146938 | 16245 | 3.98% |
| 2025-10-14 | 11.42 | 11.13 | -0.09 | -0.80% | 11.09 | 11.65 | 208163 | 23721 | 5.63% |
| 2025-10-13 | 10.88 | 11.22 | -0.23 | -2.01% | 10.68 | 11.39 | 185364 | 20647 | 5.02% |
| 2025-10-10 | 11.57 | 11.45 | -0.13 | -1.12% | 11.30 | 11.71 | 200816 | 23140 | 5.43% |
| 2025-10-09 | 11.40 | 11.58 | 0.32 | 2.84% | 11.40 | 11.70 | 223859 | 25941 | 6.06% |
| 2025-09-30 | 11.33 | 11.26 | -0.06 | -0.53% | 11.24 | 11.43 | 143277 | 16203 | 3.88% |
| 2025-09-29 | 11.45 | 11.32 | -0.02 | -0.18% | 11.30 | 11.60 | 168279 | 19179 | 4.55% |
| 2025-09-26 | 11.75 | 11.34 | -0.46 | -3.90% | 11.34 | 11.75 | 217878 | 25101 | 5.89% |
| 2025-09-25 | 12.20 | 11.80 | -0.58 | -4.68% | 11.78 | 12.20 | 363596 | 43278 | 9.84% |
| 2025-09-24 | 12.11 | 12.38 | 0.18 | 1.48% | 12.03 | 12.59 | 485995 | 59939 | 13.15% |
| 2025-09-23 | 11.98 | 12.20 | 0.00 | 0.00% | 11.55 | 12.26 | 415120 | 49340 | 11.23% |
| 2025-09-22 | 11.50 | 12.20 | 0.79 | 6.92% | 11.38 | 12.30 | 511577 | 61053 | 13.84% |
| 2025-09-19 | 10.90 | 11.41 | 0.51 | 4.68% | 10.87 | 11.71 | 389342 | 44236 | 10.53% |
| 2025-09-18 | 11.13 | 10.90 | -0.30 | -2.68% | 10.80 | 11.25 | 172856 | 19144 | 4.68% |
| 2025-09-17 | 11.22 | 11.20 | -0.03 | -0.27% | 11.12 | 11.38 | 152805 | 17126 | 4.13% |
| 2025-09-16 | 11.11 | 11.23 | 0.15 | 1.35% | 11.05 | 11.23 | 100718 | 11234 | 2.72% |
| 2025-09-15 | 11.20 | 11.08 | -0.11 | -0.98% | 11.02 | 11.22 | 100444 | 11139 | 2.72% |
| 2025-09-12 | 11.18 | 11.19 | 0.03 | 0.27% | 11.11 | 11.44 | 134927 | 15210 | 3.65% |
| 2025-09-11 | 10.90 | 11.16 | 0.30 | 2.76% | 10.76 | 11.18 | 142944 | 15761 | 3.87% |
| 2025-09-10 | 10.81 | 10.86 | 0.14 | 1.31% | 10.74 | 10.91 | 104796 | 11350 | 2.84% |
| 2025-09-09 | 11.01 | 10.72 | -0.56 | -4.96% | 10.70 | 11.01 | 202113 | 21879 | 5.47% |
| 2025-09-08 | 11.20 | 11.28 | 0.05 | 0.45% | 11.08 | 11.29 | 120647 | 13517 | 3.26% |