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 | 9.52 | 9.36 | -0.16 | -1.68% | 9.31 | 9.56 | 23521 | 2209 | 0.58% |
| 2025-12-15 | 9.50 | 9.52 | 0.02 | 0.21% | 9.39 | 9.60 | 26645 | 2537 | 0.66% |
| 2025-12-12 | 9.51 | 9.50 | -0.02 | -0.21% | 9.45 | 9.60 | 27806 | 2652 | 0.69% |
| 2025-12-11 | 9.69 | 9.52 | -0.18 | -1.86% | 9.52 | 9.75 | 29758 | 2856 | 0.73% |
| 2025-12-10 | 9.73 | 9.70 | -0.05 | -0.51% | 9.68 | 9.81 | 32079 | 3121 | 0.79% |
| 2025-12-09 | 9.86 | 9.75 | -0.16 | -1.61% | 9.74 | 9.95 | 30387 | 2988 | 0.75% |
| 2025-12-08 | 10.04 | 9.91 | -0.08 | -0.80% | 9.90 | 10.12 | 40051 | 4003 | 0.99% |
| 2025-12-05 | 9.90 | 9.99 | 0.09 | 0.91% | 9.78 | 10.01 | 34839 | 3450 | 0.86% |
| 2025-12-04 | 10.09 | 9.90 | -0.18 | -1.79% | 9.83 | 10.10 | 35710 | 3550 | 0.88% |
| 2025-12-03 | 10.21 | 10.08 | -0.11 | -1.08% | 10.02 | 10.24 | 35499 | 3585 | 0.88% |
| 2025-12-02 | 10.20 | 10.19 | 0.01 | 0.10% | 10.12 | 10.32 | 42587 | 4355 | 1.05% |
| 2025-12-01 | 10.29 | 10.18 | -0.03 | -0.29% | 10.12 | 10.30 | 44500 | 4546 | 1.10% |
| 2025-11-28 | 10.17 | 10.21 | 0.09 | 0.89% | 10.04 | 10.22 | 30437 | 3086 | 0.75% |
| 2025-11-27 | 10.11 | 10.12 | -0.02 | -0.20% | 10.03 | 10.19 | 30618 | 3100 | 0.76% |
| 2025-11-26 | 10.28 | 10.14 | -0.02 | -0.20% | 10.12 | 10.43 | 49426 | 5087 | 1.22% |
| 2025-11-25 | 10.10 | 10.16 | 0.06 | 0.59% | 10.00 | 10.28 | 47712 | 4854 | 1.18% |
| 2025-11-24 | 9.97 | 10.10 | 0.29 | 2.96% | 9.83 | 10.17 | 61488 | 6151 | 1.52% |
| 2025-11-21 | 10.22 | 9.81 | -0.48 | -4.66% | 9.78 | 10.35 | 66730 | 6655 | 1.65% |
| 2025-11-20 | 10.40 | 10.29 | -0.10 | -0.96% | 10.22 | 10.46 | 37416 | 3862 | 0.92% |
| 2025-11-19 | 10.66 | 10.39 | -0.24 | -2.26% | 10.38 | 10.70 | 51213 | 5364 | 1.26% |
| 2025-11-18 | 10.72 | 10.63 | -0.09 | -0.84% | 10.53 | 10.73 | 53981 | 5727 | 1.33% |
| 2025-11-17 | 11.14 | 10.72 | -0.39 | -3.51% | 10.68 | 11.25 | 88887 | 9593 | 2.19% |
| 2025-11-14 | 10.96 | 11.11 | 0.15 | 1.37% | 10.90 | 11.19 | 83179 | 9249 | 2.05% |
| 2025-11-13 | 10.94 | 10.96 | 0.06 | 0.55% | 10.77 | 10.96 | 50363 | 5479 | 1.24% |
| 2025-11-12 | 10.67 | 10.90 | 0.18 | 1.68% | 10.67 | 11.04 | 81520 | 8866 | 2.01% |
| 2025-11-11 | 10.74 | 10.72 | -0.01 | -0.09% | 10.48 | 10.78 | 68832 | 7340 | 1.70% |
| 2025-11-10 | 10.57 | 10.73 | 0.13 | 1.23% | 10.57 | 10.79 | 63698 | 6815 | 1.57% |
| 2025-11-07 | 10.93 | 10.60 | -0.29 | -2.66% | 10.51 | 10.95 | 88995 | 9524 | 2.20% |
| 2025-11-06 | 11.09 | 10.89 | -0.22 | -1.98% | 10.85 | 11.15 | 66277 | 7271 | 1.64% |
| 2025-11-05 | 10.95 | 11.11 | 0.11 | 1.00% | 10.88 | 11.19 | 52291 | 5790 | 1.29% |
| 2025-11-04 | 11.08 | 11.00 | -0.08 | -0.72% | 10.92 | 11.18 | 50258 | 5549 | 1.24% |
| 2025-11-03 | 11.12 | 11.08 | -0.05 | -0.45% | 10.96 | 11.21 | 67611 | 7468 | 1.67% |
| 2025-10-31 | 11.06 | 11.13 | 0.10 | 0.91% | 11.01 | 11.29 | 73567 | 8211 | 1.82% |
| 2025-10-30 | 11.30 | 11.03 | -0.08 | -0.72% | 11.03 | 11.50 | 104986 | 11763 | 2.59% |
| 2025-10-29 | 11.09 | 11.11 | 0.04 | 0.36% | 10.87 | 11.36 | 95231 | 10536 | 2.35% |
| 2025-10-28 | 10.99 | 11.07 | 0.18 | 1.65% | 10.90 | 11.23 | 97094 | 10772 | 2.40% |
| 2025-10-27 | 11.01 | 10.89 | 0.03 | 0.28% | 10.76 | 11.04 | 58367 | 6342 | 1.44% |
| 2025-10-24 | 10.99 | 10.86 | -0.05 | -0.46% | 10.86 | 11.23 | 75698 | 8356 | 1.87% |
| 2025-10-23 | 10.75 | 10.91 | 0.14 | 1.30% | 10.67 | 11.04 | 63860 | 6901 | 1.58% |
| 2025-10-22 | 10.84 | 10.77 | -0.08 | -0.74% | 10.70 | 11.03 | 62436 | 6743 | 1.54% |
| 2025-10-21 | 10.27 | 10.85 | 0.57 | 5.54% | 10.21 | 10.88 | 117998 | 12561 | 2.91% |
| 2025-10-20 | 10.22 | 10.28 | 0.20 | 1.98% | 10.12 | 10.36 | 50282 | 5165 | 1.24% |
| 2025-10-17 | 10.16 | 10.08 | -0.18 | -1.75% | 10.08 | 10.49 | 61486 | 6313 | 1.52% |
| 2025-10-16 | 10.21 | 10.26 | 0.00 | 0.00% | 10.13 | 10.42 | 55666 | 5718 | 1.37% |
| 2025-10-15 | 10.09 | 10.26 | 0.17 | 1.68% | 9.94 | 10.29 | 70198 | 7142 | 1.73% |
| 2025-10-14 | 10.22 | 10.09 | -0.03 | -0.30% | 10.01 | 10.55 | 74986 | 7654 | 1.85% |
| 2025-10-13 | 10.00 | 10.12 | -0.38 | -3.62% | 9.68 | 10.34 | 101511 | 10211 | 2.51% |
| 2025-10-10 | 10.87 | 10.50 | -0.37 | -3.40% | 10.47 | 10.88 | 67002 | 7117 | 1.65% |
| 2025-10-09 | 10.64 | 10.87 | 0.32 | 3.03% | 10.45 | 11.08 | 100524 | 10893 | 2.48% |
| 2025-09-30 | 10.50 | 10.55 | 0.10 | 0.96% | 10.44 | 10.77 | 58343 | 6171 | 1.44% |
| 2025-09-29 | 10.43 | 10.45 | 0.02 | 0.19% | 10.25 | 10.51 | 59524 | 6200 | 1.47% |
| 2025-09-26 | 10.57 | 10.43 | -0.17 | -1.60% | 10.38 | 10.63 | 54842 | 5750 | 1.35% |
| 2025-09-25 | 10.83 | 10.60 | -0.22 | -2.03% | 10.58 | 10.98 | 58529 | 6282 | 1.44% |
| 2025-09-24 | 10.65 | 10.82 | 0.17 | 1.60% | 10.57 | 10.83 | 56809 | 6103 | 1.40% |
| 2025-09-23 | 10.82 | 10.65 | -0.25 | -2.29% | 10.39 | 10.90 | 81448 | 8620 | 2.01% |
| 2025-09-22 | 10.90 | 10.90 | 0.07 | 0.65% | 10.72 | 11.19 | 63769 | 6975 | 1.57% |
| 2025-09-19 | 10.94 | 10.83 | -0.06 | -0.55% | 10.70 | 11.00 | 59994 | 6484 | 1.48% |
| 2025-09-18 | 11.08 | 10.89 | -0.25 | -2.24% | 10.75 | 11.24 | 82768 | 9138 | 2.04% |
| 2025-09-17 | 11.34 | 11.14 | -0.33 | -2.88% | 11.06 | 11.38 | 89702 | 10020 | 2.21% |
| 2025-09-16 | 11.51 | 11.47 | -0.12 | -1.04% | 11.24 | 11.58 | 112409 | 12759 | 2.78% |
| 2025-09-15 | 11.33 | 11.59 | 0.37 | 3.30% | 11.17 | 11.99 | 171628 | 20026 | 4.24% |
| 2025-09-12 | 11.15 | 11.22 | 0.01 | 0.09% | 11.04 | 11.45 | 109515 | 12269 | 2.70% |
| 2025-09-11 | 10.84 | 11.21 | 0.29 | 2.66% | 10.56 | 11.29 | 119662 | 13155 | 2.95% |
| 2025-09-10 | 10.97 | 10.92 | -0.06 | -0.55% | 10.69 | 11.14 | 121174 | 13191 | 2.99% |
| 2025-09-09 | 11.66 | 10.98 | -0.73 | -6.23% | 10.81 | 11.66 | 182728 | 20470 | 4.51% |
| 2025-09-08 | 13.00 | 11.71 | -1.33 | -10.20% | 11.53 | 13.00 | 261242 | 31597 | 6.45% |