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 | 10.65 | 10.53 | -0.06 | -0.57% | 10.36 | 10.70 | 137492 | 14448 | 0.95% |
| 2025-12-15 | 10.44 | 10.59 | 0.15 | 1.44% | 10.35 | 10.69 | 162795 | 17137 | 1.12% |
| 2025-12-12 | 10.08 | 10.44 | 0.33 | 3.26% | 10.06 | 10.63 | 239543 | 24929 | 1.65% |
| 2025-12-11 | 10.12 | 10.11 | 0.02 | 0.20% | 10.06 | 10.28 | 100664 | 10238 | 0.69% |
| 2025-12-10 | 9.97 | 10.09 | 0.07 | 0.70% | 9.93 | 10.30 | 151861 | 15379 | 1.04% |
| 2025-12-09 | 10.05 | 10.02 | -0.08 | -0.79% | 10.00 | 10.20 | 58913 | 5928 | 0.41% |
| 2025-12-08 | 10.15 | 10.10 | -0.06 | -0.59% | 9.93 | 10.19 | 110103 | 11083 | 0.76% |
| 2025-12-05 | 9.83 | 10.16 | 0.32 | 3.25% | 9.75 | 10.18 | 139334 | 13965 | 0.96% |
| 2025-12-04 | 9.91 | 9.84 | -0.08 | -0.81% | 9.83 | 9.95 | 79248 | 7829 | 0.55% |
| 2025-12-03 | 9.87 | 9.92 | 0.04 | 0.40% | 9.74 | 9.97 | 113014 | 11145 | 0.78% |
| 2025-12-02 | 9.97 | 9.88 | -0.09 | -0.90% | 9.79 | 9.99 | 65738 | 6488 | 0.45% |
| 2025-12-01 | 10.04 | 9.97 | -0.09 | -0.89% | 9.93 | 10.07 | 65400 | 6530 | 0.45% |
| 2025-11-28 | 9.91 | 10.06 | 0.16 | 1.62% | 9.78 | 10.10 | 102938 | 10267 | 0.71% |
| 2025-11-27 | 9.87 | 9.90 | 0.00 | 0.00% | 9.81 | 10.01 | 119223 | 11824 | 0.82% |
| 2025-11-26 | 9.70 | 9.90 | 0.19 | 1.96% | 9.69 | 9.96 | 123074 | 12147 | 0.85% |
| 2025-11-25 | 9.61 | 9.71 | 0.15 | 1.57% | 9.61 | 9.87 | 91103 | 8862 | 0.63% |
| 2025-11-24 | 9.61 | 9.56 | -0.01 | -0.10% | 9.44 | 9.71 | 114636 | 10947 | 0.79% |
| 2025-11-21 | 9.88 | 9.57 | -0.38 | -3.82% | 9.57 | 9.98 | 122974 | 12005 | 0.85% |
| 2025-11-20 | 10.10 | 9.95 | -0.17 | -1.68% | 9.91 | 10.16 | 125782 | 12584 | 0.87% |
| 2025-11-19 | 9.84 | 10.12 | 0.23 | 2.33% | 9.81 | 10.20 | 183077 | 18455 | 1.26% |
| 2025-11-18 | 10.10 | 9.89 | -0.25 | -2.47% | 9.66 | 10.21 | 198502 | 19570 | 1.37% |
| 2025-11-17 | 10.32 | 10.14 | -0.10 | -0.98% | 9.98 | 10.36 | 178806 | 18134 | 1.23% |
| 2025-11-14 | 9.76 | 10.24 | 0.44 | 4.49% | 9.75 | 10.58 | 392630 | 40471 | 2.70% |
| 2025-11-13 | 9.73 | 9.80 | 0.09 | 0.93% | 9.65 | 9.85 | 79603 | 7777 | 0.55% |
| 2025-11-12 | 9.79 | 9.71 | -0.09 | -0.92% | 9.67 | 9.87 | 87096 | 8486 | 0.60% |
| 2025-11-11 | 9.80 | 9.80 | 0.00 | 0.00% | 9.75 | 9.88 | 68325 | 6699 | 0.47% |
| 2025-11-10 | 9.85 | 9.80 | -0.04 | -0.41% | 9.77 | 9.93 | 75897 | 7465 | 0.52% |
| 2025-11-07 | 9.95 | 9.84 | -0.13 | -1.30% | 9.81 | 10.00 | 93331 | 9218 | 0.64% |
| 2025-11-06 | 9.77 | 9.97 | 0.22 | 2.26% | 9.69 | 10.04 | 227096 | 22595 | 1.56% |
| 2025-11-05 | 9.33 | 9.75 | 0.42 | 4.50% | 9.25 | 9.86 | 237857 | 23002 | 1.64% |
| 2025-11-04 | 9.58 | 9.33 | -0.26 | -2.71% | 9.28 | 9.58 | 126747 | 11908 | 0.87% |
| 2025-11-03 | 9.62 | 9.59 | -0.02 | -0.21% | 9.49 | 9.73 | 163142 | 15627 | 1.12% |
| 2025-10-31 | 9.50 | 9.61 | 0.08 | 0.84% | 9.48 | 9.90 | 155781 | 15117 | 1.07% |
| 2025-10-30 | 9.28 | 9.53 | 0.24 | 2.58% | 9.19 | 9.60 | 204837 | 19375 | 1.41% |
| 2025-10-29 | 9.15 | 9.29 | 0.15 | 1.64% | 9.08 | 9.36 | 147545 | 13664 | 1.01% |
| 2025-10-28 | 9.15 | 9.14 | -0.04 | -0.44% | 9.07 | 9.17 | 115161 | 10509 | 0.79% |
| 2025-10-27 | 9.46 | 9.18 | -0.36 | -3.77% | 9.11 | 9.54 | 242957 | 22435 | 1.67% |
| 2025-10-24 | 9.48 | 9.54 | 0.05 | 0.53% | 9.44 | 9.58 | 82016 | 7817 | 0.56% |
| 2025-10-23 | 9.37 | 9.49 | 0.10 | 1.06% | 9.35 | 9.60 | 102875 | 9749 | 0.71% |
| 2025-10-22 | 9.62 | 9.39 | -0.23 | -2.39% | 9.34 | 9.62 | 151239 | 14269 | 1.04% |
| 2025-10-21 | 9.53 | 9.62 | 0.08 | 0.84% | 9.51 | 9.70 | 91761 | 8843 | 0.63% |
| 2025-10-20 | 9.73 | 9.54 | -0.11 | -1.14% | 9.48 | 9.77 | 105458 | 10083 | 0.73% |
| 2025-10-17 | 9.80 | 9.65 | -0.18 | -1.83% | 9.64 | 9.95 | 145046 | 14143 | 1.00% |
| 2025-10-16 | 9.75 | 9.83 | 0.04 | 0.41% | 9.66 | 9.92 | 161474 | 15832 | 1.11% |
| 2025-10-15 | 9.57 | 9.79 | 0.25 | 2.62% | 9.54 | 9.93 | 188821 | 18462 | 1.30% |
| 2025-10-14 | 9.40 | 9.54 | 0.14 | 1.49% | 9.40 | 9.63 | 147713 | 14120 | 1.02% |
| 2025-10-13 | 9.26 | 9.40 | -0.13 | -1.36% | 9.20 | 9.57 | 144048 | 13569 | 0.99% |
| 2025-10-10 | 9.44 | 9.53 | 0.04 | 0.42% | 9.33 | 9.58 | 126738 | 12024 | 0.87% |
| 2025-10-09 | 9.60 | 9.49 | -0.12 | -1.25% | 9.34 | 9.66 | 183103 | 17328 | 1.26% |
| 2025-09-30 | 9.46 | 9.61 | 0.16 | 1.69% | 9.31 | 9.68 | 289641 | 27595 | 1.99% |
| 2025-09-29 | 9.00 | 9.45 | 0.45 | 5.00% | 8.87 | 9.47 | 252549 | 23388 | 1.74% |
| 2025-09-26 | 8.88 | 9.00 | 0.10 | 1.12% | 8.80 | 9.15 | 171776 | 15503 | 1.18% |
| 2025-09-25 | 8.92 | 8.90 | -0.02 | -0.22% | 8.86 | 9.02 | 109512 | 9788 | 0.75% |
| 2025-09-24 | 8.82 | 8.92 | 0.06 | 0.68% | 8.75 | 8.96 | 80838 | 7191 | 0.56% |
| 2025-09-23 | 8.88 | 8.86 | -0.02 | -0.23% | 8.66 | 8.88 | 124666 | 10919 | 0.86% |
| 2025-09-22 | 9.00 | 8.88 | -0.13 | -1.44% | 8.80 | 9.03 | 125039 | 11107 | 0.86% |
| 2025-09-19 | 9.04 | 9.01 | -0.02 | -0.22% | 8.90 | 9.04 | 126389 | 11337 | 0.87% |
| 2025-09-18 | 9.24 | 9.03 | -0.25 | -2.69% | 8.95 | 9.30 | 172885 | 15820 | 1.19% |
| 2025-09-17 | 9.25 | 9.28 | 0.01 | 0.11% | 9.20 | 9.31 | 121887 | 11277 | 0.84% |
| 2025-09-16 | 9.45 | 9.27 | -0.20 | -2.11% | 9.22 | 9.46 | 155332 | 14426 | 1.07% |
| 2025-09-15 | 9.38 | 9.47 | 0.13 | 1.39% | 9.35 | 9.56 | 179108 | 16920 | 1.23% |
| 2025-09-12 | 9.43 | 9.34 | -0.11 | -1.16% | 9.31 | 9.61 | 141005 | 13294 | 0.97% |
| 2025-09-11 | 9.48 | 9.45 | -0.05 | -0.53% | 9.34 | 9.56 | 174053 | 16411 | 1.20% |
| 2025-09-10 | 9.64 | 9.50 | -0.18 | -1.86% | 9.45 | 9.68 | 170885 | 16317 | 1.18% |
| 2025-09-09 | 9.43 | 9.68 | 0.23 | 2.43% | 9.37 | 9.78 | 328043 | 31463 | 2.26% |
| 2025-09-08 | 9.24 | 9.45 | 0.25 | 2.72% | 9.19 | 9.46 | 237457 | 22190 | 1.63% |