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 | 9.69 | 9.43 | -0.29 | -2.98% | 9.38 | 9.79 | 77939 | 7402 | 2.81% |
| 2025-12-15 | 9.73 | 9.72 | -0.01 | -0.10% | 9.61 | 9.88 | 74417 | 7264 | 2.69% |
| 2025-12-12 | 10.05 | 9.73 | -0.34 | -3.38% | 9.70 | 10.12 | 137914 | 13600 | 4.98% |
| 2025-12-11 | 10.69 | 10.07 | -0.61 | -5.71% | 10.04 | 10.69 | 189843 | 19496 | 6.85% |
| 2025-12-10 | 10.64 | 10.68 | 0.03 | 0.28% | 10.50 | 10.84 | 153843 | 16380 | 5.55% |
| 2025-12-09 | 10.84 | 10.65 | -0.18 | -1.66% | 10.50 | 11.14 | 245267 | 26470 | 8.85% |
| 2025-12-08 | 10.73 | 10.83 | 0.10 | 0.93% | 10.70 | 10.99 | 175145 | 18979 | 6.32% |
| 2025-12-05 | 10.68 | 10.73 | 0.14 | 1.32% | 10.42 | 10.91 | 205736 | 22049 | 7.42% |
| 2025-12-04 | 11.17 | 10.59 | -0.66 | -5.87% | 10.59 | 11.25 | 314578 | 33910 | 11.35% |
| 2025-12-03 | 11.32 | 11.25 | 0.27 | 2.46% | 11.18 | 11.99 | 487673 | 56202 | 17.60% |
| 2025-12-02 | 11.11 | 10.98 | -0.33 | -2.92% | 10.90 | 11.15 | 305770 | 33618 | 11.03% |
| 2025-12-01 | 11.61 | 11.31 | -0.43 | -3.66% | 10.99 | 11.84 | 536359 | 60325 | 19.35% |
| 2025-11-28 | 10.41 | 11.74 | 1.21 | 11.49% | 10.35 | 12.64 | 678193 | 82562 | 24.47% |
| 2025-11-27 | 10.53 | 10.53 | -0.40 | -3.66% | 10.44 | 10.76 | 228238 | 24067 | 8.24% |
| 2025-11-26 | 10.35 | 10.93 | 0.53 | 5.10% | 10.17 | 11.21 | 344712 | 36972 | 12.44% |
| 2025-11-25 | 10.25 | 10.40 | 0.10 | 0.97% | 10.20 | 10.52 | 129867 | 13508 | 4.69% |
| 2025-11-24 | 10.03 | 10.30 | 0.24 | 2.39% | 9.89 | 10.31 | 135308 | 13717 | 4.88% |
| 2025-11-21 | 9.90 | 10.06 | 0.08 | 0.80% | 9.79 | 10.18 | 111704 | 11175 | 4.03% |
| 2025-11-20 | 9.93 | 9.98 | 0.04 | 0.40% | 9.84 | 10.10 | 60527 | 6040 | 2.18% |
| 2025-11-19 | 10.09 | 9.94 | -0.25 | -2.45% | 9.88 | 10.18 | 69415 | 6917 | 2.50% |
| 2025-11-18 | 9.96 | 10.19 | 0.23 | 2.31% | 9.86 | 10.23 | 100016 | 10104 | 3.61% |
| 2025-11-17 | 9.89 | 9.96 | 0.12 | 1.22% | 9.74 | 9.96 | 43993 | 4349 | 1.59% |
| 2025-11-14 | 9.79 | 9.84 | -0.04 | -0.40% | 9.78 | 9.93 | 34417 | 3404 | 1.24% |
| 2025-11-13 | 9.93 | 9.88 | -0.01 | -0.10% | 9.77 | 9.94 | 30117 | 2966 | 1.09% |
| 2025-11-12 | 9.84 | 9.89 | 0.03 | 0.30% | 9.82 | 9.98 | 38985 | 3852 | 1.41% |
| 2025-11-11 | 9.84 | 9.86 | 0.01 | 0.10% | 9.77 | 9.90 | 37203 | 3666 | 1.34% |
| 2025-11-10 | 9.86 | 9.85 | 0.07 | 0.72% | 9.73 | 9.92 | 46975 | 4625 | 1.69% |
| 2025-11-07 | 9.82 | 9.78 | -0.08 | -0.81% | 9.74 | 9.95 | 48537 | 4769 | 1.75% |
| 2025-11-06 | 9.97 | 9.86 | -0.12 | -1.20% | 9.78 | 10.03 | 61830 | 6099 | 2.23% |
| 2025-11-05 | 9.78 | 9.98 | 0.07 | 0.71% | 9.78 | 10.06 | 72733 | 7220 | 2.62% |
| 2025-11-04 | 9.78 | 9.91 | 0.12 | 1.23% | 9.67 | 9.96 | 74844 | 7362 | 2.70% |
| 2025-11-03 | 9.61 | 9.79 | 0.15 | 1.56% | 9.61 | 9.85 | 80211 | 7816 | 2.89% |
| 2025-10-31 | 9.32 | 9.64 | 0.35 | 3.77% | 9.31 | 9.73 | 86944 | 8347 | 3.14% |
| 2025-10-30 | 9.42 | 9.29 | -0.16 | -1.69% | 9.28 | 9.52 | 44011 | 4127 | 1.59% |
| 2025-10-29 | 9.55 | 9.45 | -0.14 | -1.46% | 9.38 | 9.59 | 53683 | 5067 | 1.94% |
| 2025-10-28 | 9.56 | 9.59 | -0.03 | -0.31% | 9.53 | 9.69 | 59640 | 5733 | 2.15% |
| 2025-10-27 | 9.70 | 9.62 | -0.11 | -1.13% | 9.57 | 9.72 | 67658 | 6503 | 2.44% |
| 2025-10-24 | 9.80 | 9.73 | -0.23 | -2.31% | 9.65 | 9.83 | 121049 | 11777 | 4.37% |
| 2025-10-23 | 9.63 | 9.96 | 0.35 | 3.64% | 9.57 | 10.13 | 160249 | 15891 | 5.78% |
| 2025-10-22 | 9.60 | 9.61 | 0.01 | 0.10% | 9.54 | 9.74 | 41499 | 4004 | 1.50% |
| 2025-10-21 | 9.39 | 9.60 | 0.21 | 2.24% | 9.36 | 9.63 | 48129 | 4585 | 1.74% |
| 2025-10-20 | 9.36 | 9.39 | 0.13 | 1.40% | 9.32 | 9.41 | 28051 | 2626 | 1.01% |
| 2025-10-17 | 9.36 | 9.26 | -0.09 | -0.96% | 9.24 | 9.49 | 40870 | 3823 | 1.47% |
| 2025-10-16 | 9.45 | 9.35 | -0.13 | -1.37% | 9.34 | 9.48 | 34773 | 3268 | 1.25% |
| 2025-10-15 | 9.42 | 9.48 | 0.11 | 1.17% | 9.33 | 9.49 | 36019 | 3398 | 1.30% |
| 2025-10-14 | 9.50 | 9.37 | -0.09 | -0.95% | 9.35 | 9.59 | 46276 | 4375 | 1.67% |
| 2025-10-13 | 9.35 | 9.46 | -0.06 | -0.63% | 9.00 | 9.51 | 52281 | 4875 | 1.89% |
| 2025-10-10 | 9.51 | 9.52 | -0.04 | -0.42% | 9.48 | 9.61 | 44424 | 4239 | 1.60% |
| 2025-10-09 | 9.76 | 9.56 | -0.16 | -1.65% | 9.51 | 9.78 | 47623 | 4562 | 1.72% |
| 2025-09-30 | 9.72 | 9.72 | 0.04 | 0.41% | 9.69 | 9.86 | 36893 | 3599 | 1.33% |
| 2025-09-29 | 9.73 | 9.68 | -0.04 | -0.41% | 9.50 | 9.75 | 54556 | 5263 | 1.97% |
| 2025-09-26 | 9.78 | 9.72 | -0.10 | -1.02% | 9.65 | 9.84 | 40020 | 3899 | 1.44% |
| 2025-09-25 | 9.87 | 9.82 | -0.13 | -1.31% | 9.82 | 10.06 | 61104 | 6069 | 2.20% |
| 2025-09-24 | 9.60 | 9.95 | 0.30 | 3.11% | 9.54 | 10.10 | 78345 | 7729 | 2.83% |
| 2025-09-23 | 9.72 | 9.65 | -0.12 | -1.23% | 9.37 | 9.81 | 54014 | 5156 | 1.95% |
| 2025-09-22 | 9.92 | 9.77 | -0.15 | -1.51% | 9.69 | 9.92 | 45967 | 4492 | 1.66% |
| 2025-09-19 | 9.91 | 9.92 | -0.01 | -0.10% | 9.77 | 10.00 | 47943 | 4741 | 1.73% |
| 2025-09-18 | 10.11 | 9.93 | -0.21 | -2.07% | 9.83 | 10.20 | 80861 | 8120 | 2.92% |
| 2025-09-17 | 10.25 | 10.14 | -0.14 | -1.36% | 10.12 | 10.25 | 51250 | 5211 | 1.85% |
| 2025-09-16 | 10.13 | 10.28 | 0.15 | 1.48% | 10.09 | 10.28 | 52150 | 5325 | 1.88% |
| 2025-09-15 | 10.19 | 10.13 | -0.09 | -0.88% | 10.03 | 10.22 | 46211 | 4676 | 1.67% |
| 2025-09-12 | 10.30 | 10.22 | -0.11 | -1.06% | 10.18 | 10.38 | 52067 | 5338 | 1.88% |
| 2025-09-11 | 10.27 | 10.33 | 0.05 | 0.49% | 10.00 | 10.35 | 54197 | 5527 | 1.96% |
| 2025-09-10 | 10.18 | 10.28 | 0.14 | 1.38% | 10.12 | 10.35 | 50489 | 5182 | 1.82% |
| 2025-09-09 | 10.37 | 10.14 | -0.21 | -2.03% | 10.08 | 10.37 | 48701 | 4969 | 1.76% |
| 2025-09-08 | 10.29 | 10.35 | 0.06 | 0.58% | 10.22 | 10.40 | 51746 | 5333 | 1.87% |