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 | 9.30 | 9.18 | -0.18 | -1.92% | 9.13 | 9.37 | 78547 | 7253 | 2.23% |
| 2025-12-15 | 9.35 | 9.36 | -0.02 | -0.21% | 9.21 | 9.45 | 65261 | 6104 | 1.85% |
| 2025-12-12 | 9.53 | 9.38 | -0.13 | -1.37% | 9.37 | 9.56 | 90204 | 8541 | 2.56% |
| 2025-12-11 | 9.78 | 9.51 | -0.26 | -2.66% | 9.50 | 9.81 | 124919 | 11996 | 3.55% |
| 2025-12-10 | 9.96 | 9.77 | -0.22 | -2.20% | 9.63 | 9.96 | 141267 | 13849 | 4.01% |
| 2025-12-09 | 9.93 | 9.99 | 0.05 | 0.50% | 9.90 | 10.35 | 145700 | 14627 | 4.14% |
| 2025-12-08 | 9.88 | 9.94 | 0.09 | 0.91% | 9.88 | 10.03 | 100480 | 9994 | 2.85% |
| 2025-12-05 | 9.82 | 9.85 | 0.08 | 0.82% | 9.62 | 9.90 | 97461 | 9524 | 2.77% |
| 2025-12-04 | 10.12 | 9.77 | -0.34 | -3.36% | 9.76 | 10.12 | 144215 | 14207 | 4.09% |
| 2025-12-03 | 10.61 | 10.11 | -0.52 | -4.89% | 10.04 | 10.64 | 236729 | 24230 | 6.72% |
| 2025-12-02 | 10.73 | 10.63 | -0.16 | -1.48% | 10.47 | 10.78 | 187656 | 19900 | 5.33% |
| 2025-12-01 | 10.78 | 10.79 | 0.00 | 0.00% | 10.63 | 10.88 | 228392 | 24566 | 6.48% |
| 2025-11-28 | 10.92 | 10.79 | -0.15 | -1.37% | 10.71 | 11.19 | 286302 | 31113 | 8.13% |
| 2025-11-27 | 11.00 | 10.94 | -0.31 | -2.76% | 10.85 | 11.11 | 266571 | 29292 | 7.57% |
| 2025-11-26 | 11.25 | 11.25 | -0.26 | -2.26% | 11.12 | 11.69 | 443726 | 50210 | 12.60% |
| 2025-11-25 | 11.23 | 11.51 | 0.12 | 1.05% | 11.20 | 12.23 | 656235 | 77220 | 18.63% |
| 2025-11-24 | 10.99 | 11.39 | 0.40 | 3.64% | 10.71 | 11.46 | 448338 | 50028 | 12.73% |
| 2025-11-21 | 10.65 | 10.99 | 0.19 | 1.76% | 10.63 | 11.36 | 476076 | 52543 | 13.51% |
| 2025-11-20 | 10.46 | 10.80 | 0.39 | 3.75% | 10.30 | 11.26 | 324609 | 35104 | 9.21% |
| 2025-11-19 | 10.61 | 10.41 | -0.27 | -2.53% | 10.30 | 10.61 | 159540 | 16606 | 4.53% |
| 2025-11-18 | 10.31 | 10.68 | 0.34 | 3.29% | 10.22 | 10.74 | 246637 | 26050 | 7.00% |
| 2025-11-17 | 10.11 | 10.34 | 0.23 | 2.27% | 10.10 | 10.35 | 79976 | 8207 | 2.27% |
| 2025-11-14 | 10.11 | 10.11 | -0.07 | -0.69% | 10.08 | 10.23 | 47271 | 4810 | 1.34% |
| 2025-11-13 | 10.10 | 10.18 | 0.04 | 0.39% | 10.00 | 10.18 | 52855 | 5338 | 1.50% |
| 2025-11-12 | 10.22 | 10.14 | -0.07 | -0.69% | 10.08 | 10.27 | 48995 | 4970 | 1.39% |
| 2025-11-11 | 10.23 | 10.21 | -0.05 | -0.49% | 10.13 | 10.27 | 50235 | 5115 | 1.43% |
| 2025-11-10 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.35 | 69505 | 7144 | 1.97% |
| 2025-11-07 | 10.31 | 10.17 | -0.14 | -1.36% | 10.17 | 10.36 | 65528 | 6710 | 1.86% |
| 2025-11-06 | 10.46 | 10.31 | -0.11 | -1.06% | 10.21 | 10.46 | 84069 | 8652 | 2.39% |
| 2025-11-05 | 10.33 | 10.42 | -0.08 | -0.76% | 10.30 | 10.56 | 105784 | 11040 | 3.00% |
| 2025-11-04 | 10.33 | 10.50 | 0.13 | 1.25% | 10.24 | 10.50 | 147615 | 15372 | 4.19% |
| 2025-11-03 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.43 | 118725 | 12281 | 3.37% |
| 2025-10-31 | 9.92 | 10.33 | 0.41 | 4.13% | 9.91 | 10.36 | 159771 | 16352 | 4.54% |
| 2025-10-30 | 10.02 | 9.92 | -0.16 | -1.59% | 9.91 | 10.09 | 62410 | 6232 | 1.77% |
| 2025-10-29 | 10.01 | 10.08 | 0.04 | 0.40% | 9.93 | 10.18 | 69235 | 6960 | 1.97% |
| 2025-10-28 | 9.93 | 10.04 | 0.09 | 0.90% | 9.91 | 10.17 | 76295 | 7692 | 2.17% |
| 2025-10-27 | 10.00 | 9.95 | 0.01 | 0.10% | 9.89 | 10.03 | 46310 | 4606 | 1.31% |
| 2025-10-24 | 9.98 | 9.94 | -0.11 | -1.09% | 9.91 | 10.04 | 49365 | 4905 | 1.40% |
| 2025-10-23 | 9.83 | 10.05 | 0.19 | 1.93% | 9.79 | 10.12 | 86116 | 8612 | 2.44% |
| 2025-10-22 | 9.75 | 9.86 | 0.07 | 0.72% | 9.70 | 9.99 | 54777 | 5411 | 1.56% |
| 2025-10-21 | 9.67 | 9.79 | 0.16 | 1.66% | 9.60 | 9.79 | 32370 | 3144 | 0.92% |
| 2025-10-20 | 9.51 | 9.63 | 0.13 | 1.37% | 9.51 | 9.66 | 27945 | 2685 | 0.79% |
| 2025-10-17 | 9.65 | 9.50 | -0.20 | -2.06% | 9.49 | 9.73 | 43297 | 4149 | 1.23% |
| 2025-10-16 | 9.79 | 9.70 | -0.08 | -0.82% | 9.69 | 9.80 | 36307 | 3533 | 1.03% |
| 2025-10-15 | 9.75 | 9.78 | 0.05 | 0.51% | 9.68 | 9.83 | 32754 | 3196 | 0.93% |
| 2025-10-14 | 9.76 | 9.73 | 0.01 | 0.10% | 9.69 | 9.85 | 43577 | 4257 | 1.24% |
| 2025-10-13 | 9.65 | 9.72 | -0.19 | -1.92% | 9.32 | 9.76 | 52640 | 5062 | 1.49% |
| 2025-10-10 | 9.86 | 9.91 | 0.00 | 0.00% | 9.83 | 10.00 | 43749 | 4332 | 1.24% |
| 2025-10-09 | 10.08 | 9.91 | -0.18 | -1.78% | 9.84 | 10.08 | 64625 | 6408 | 1.83% |
| 2025-09-30 | 9.95 | 10.09 | 0.19 | 1.92% | 9.90 | 10.13 | 69364 | 6953 | 1.97% |
| 2025-09-29 | 9.83 | 9.90 | 0.03 | 0.30% | 9.74 | 9.94 | 42801 | 4223 | 1.22% |
| 2025-09-26 | 9.95 | 9.87 | -0.17 | -1.69% | 9.79 | 9.97 | 61125 | 6041 | 1.74% |
| 2025-09-25 | 9.96 | 10.04 | 0.02 | 0.20% | 9.91 | 10.17 | 73076 | 7347 | 2.07% |
| 2025-09-24 | 9.70 | 10.02 | 0.22 | 2.24% | 9.70 | 10.02 | 53306 | 5288 | 1.51% |
| 2025-09-23 | 9.90 | 9.80 | -0.15 | -1.51% | 9.56 | 9.92 | 77998 | 7563 | 2.21% |
| 2025-09-22 | 10.01 | 9.95 | -0.14 | -1.39% | 9.87 | 10.06 | 65733 | 6533 | 1.87% |
| 2025-09-19 | 10.06 | 10.09 | 0.07 | 0.70% | 9.94 | 10.11 | 61384 | 6153 | 1.74% |
| 2025-09-18 | 10.23 | 10.02 | -0.23 | -2.24% | 10.00 | 10.24 | 95868 | 9701 | 2.72% |
| 2025-09-17 | 10.34 | 10.25 | -0.07 | -0.68% | 10.22 | 10.34 | 58492 | 5997 | 1.66% |
| 2025-09-16 | 10.19 | 10.32 | 0.11 | 1.08% | 10.15 | 10.32 | 58569 | 5995 | 1.66% |
| 2025-09-15 | 10.23 | 10.21 | -0.03 | -0.29% | 10.15 | 10.30 | 52161 | 5325 | 1.48% |
| 2025-09-12 | 10.29 | 10.24 | -0.10 | -0.97% | 10.23 | 10.37 | 63017 | 6495 | 1.79% |
| 2025-09-11 | 10.20 | 10.34 | 0.08 | 0.78% | 10.06 | 10.34 | 74586 | 7612 | 2.12% |
| 2025-09-10 | 10.16 | 10.26 | 0.09 | 0.88% | 10.12 | 10.35 | 55498 | 5690 | 1.58% |
| 2025-09-09 | 10.36 | 10.17 | -0.19 | -1.83% | 10.12 | 10.37 | 63003 | 6438 | 1.79% |
| 2025-09-08 | 10.24 | 10.36 | 0.14 | 1.37% | 10.17 | 10.42 | 80663 | 8297 | 2.29% |