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 | 9.73 | 9.85 | 0.09 | 0.92% | 9.46 | 10.11 | 224901 | 21857 | 3.17% |
| 2025-12-15 | 9.82 | 9.76 | -0.06 | -0.61% | 9.73 | 9.97 | 93665 | 9206 | 1.32% |
| 2025-12-12 | 9.66 | 9.82 | 0.08 | 0.82% | 9.66 | 9.82 | 82586 | 8081 | 1.17% |
| 2025-12-11 | 10.00 | 9.74 | -0.26 | -2.60% | 9.72 | 10.02 | 131385 | 12927 | 1.85% |
| 2025-12-10 | 10.13 | 10.00 | -0.19 | -1.86% | 9.92 | 10.13 | 146830 | 14647 | 2.07% |
| 2025-12-09 | 10.00 | 10.19 | 0.20 | 2.00% | 9.95 | 10.43 | 244009 | 24919 | 3.44% |
| 2025-12-08 | 9.87 | 9.99 | 0.08 | 0.81% | 9.87 | 10.05 | 129063 | 12896 | 1.82% |
| 2025-12-05 | 9.86 | 9.91 | 0.03 | 0.30% | 9.70 | 9.91 | 135723 | 13331 | 1.92% |
| 2025-12-04 | 9.82 | 9.88 | 0.03 | 0.30% | 9.68 | 9.89 | 159954 | 15670 | 2.26% |
| 2025-12-03 | 10.20 | 9.85 | -0.34 | -3.34% | 9.83 | 10.26 | 259675 | 25915 | 3.66% |
| 2025-12-02 | 10.30 | 10.19 | -0.15 | -1.45% | 10.16 | 10.33 | 138763 | 14158 | 1.96% |
| 2025-12-01 | 10.22 | 10.34 | 0.12 | 1.17% | 10.20 | 10.39 | 149928 | 15458 | 2.12% |
| 2025-11-28 | 10.13 | 10.22 | 0.03 | 0.29% | 10.11 | 10.24 | 147545 | 15016 | 2.08% |
| 2025-11-27 | 10.26 | 10.19 | -0.06 | -0.59% | 10.14 | 10.40 | 178951 | 18359 | 2.52% |
| 2025-11-26 | 10.48 | 10.25 | -0.19 | -1.82% | 10.25 | 10.56 | 221219 | 22944 | 3.12% |
| 2025-11-25 | 10.36 | 10.44 | 0.09 | 0.87% | 10.21 | 10.68 | 267464 | 27887 | 3.77% |
| 2025-11-24 | 10.70 | 10.35 | -0.56 | -5.13% | 10.05 | 10.86 | 388240 | 40148 | 5.48% |
| 2025-11-21 | 11.68 | 10.91 | -1.10 | -9.16% | 10.83 | 11.69 | 508586 | 56974 | 7.18% |
| 2025-11-20 | 11.97 | 12.01 | 0.27 | 2.30% | 11.85 | 12.50 | 507491 | 61682 | 7.16% |
| 2025-11-19 | 11.63 | 11.74 | 0.02 | 0.17% | 11.62 | 12.25 | 299398 | 35481 | 4.22% |
| 2025-11-18 | 12.16 | 11.72 | -0.56 | -4.56% | 11.61 | 12.34 | 429858 | 50992 | 6.07% |
| 2025-11-17 | 11.90 | 12.28 | 0.32 | 2.68% | 11.72 | 12.54 | 603017 | 73023 | 8.51% |
| 2025-11-14 | 12.17 | 11.96 | -0.45 | -3.63% | 11.95 | 12.42 | 446741 | 54251 | 6.30% |
| 2025-11-13 | 12.35 | 12.41 | 0.24 | 1.97% | 11.95 | 12.62 | 620751 | 76192 | 8.76% |
| 2025-11-12 | 12.69 | 12.17 | -0.65 | -5.07% | 12.13 | 12.70 | 673936 | 82830 | 9.51% |
| 2025-11-11 | 12.55 | 12.82 | 0.21 | 1.67% | 12.21 | 12.97 | 976309 | 123866 | 13.78% |
| 2025-11-10 | 12.53 | 12.61 | 0.31 | 2.52% | 12.12 | 12.86 | 1528305 | 191839 | 21.56% |
| 2025-11-07 | 11.16 | 12.30 | 1.12 | 10.02% | 11.13 | 12.30 | 1204848 | 145754 | 17.00% |
| 2025-11-06 | 11.31 | 11.18 | -0.19 | -1.67% | 11.15 | 11.33 | 207130 | 23171 | 2.92% |
| 2025-11-05 | 11.12 | 11.37 | 0.20 | 1.79% | 11.03 | 11.54 | 323574 | 36818 | 4.57% |
| 2025-11-04 | 11.28 | 11.17 | -0.10 | -0.89% | 11.14 | 11.39 | 144158 | 16179 | 2.03% |
| 2025-11-03 | 11.18 | 11.27 | 0.03 | 0.27% | 11.12 | 11.28 | 152127 | 17039 | 2.15% |
| 2025-10-31 | 11.13 | 11.24 | 0.10 | 0.90% | 11.12 | 11.32 | 152314 | 17079 | 2.15% |
| 2025-10-30 | 11.30 | 11.14 | -0.10 | -0.89% | 11.14 | 11.30 | 138859 | 15517 | 1.96% |
| 2025-10-29 | 11.29 | 11.24 | -0.04 | -0.35% | 11.16 | 11.33 | 159348 | 17854 | 2.25% |
| 2025-10-28 | 11.38 | 11.28 | -0.04 | -0.35% | 11.26 | 11.43 | 191571 | 21660 | 2.70% |
| 2025-10-27 | 11.46 | 11.32 | -0.19 | -1.65% | 11.26 | 11.46 | 306648 | 34720 | 4.33% |
| 2025-10-24 | 11.78 | 11.51 | -0.64 | -5.27% | 11.50 | 11.86 | 591197 | 68596 | 8.34% |
| 2025-10-23 | 11.66 | 12.15 | 0.56 | 4.83% | 11.54 | 12.36 | 879529 | 106393 | 12.41% |
| 2025-10-22 | 11.30 | 11.59 | 0.24 | 2.11% | 11.22 | 11.75 | 320034 | 36845 | 4.52% |
| 2025-10-21 | 11.24 | 11.35 | 0.11 | 0.98% | 11.16 | 11.48 | 179286 | 20235 | 2.53% |
| 2025-10-20 | 11.14 | 11.24 | 0.12 | 1.08% | 11.14 | 11.36 | 106175 | 11931 | 1.50% |
| 2025-10-17 | 11.36 | 11.12 | -0.23 | -2.03% | 11.12 | 11.48 | 154800 | 17425 | 2.18% |
| 2025-10-16 | 11.55 | 11.35 | -0.30 | -2.58% | 11.30 | 11.64 | 195223 | 22289 | 2.75% |
| 2025-10-15 | 11.39 | 11.65 | 0.23 | 2.01% | 11.20 | 11.65 | 251589 | 28906 | 3.55% |
| 2025-10-14 | 11.62 | 11.42 | -0.22 | -1.89% | 11.35 | 11.72 | 221613 | 25609 | 3.13% |
| 2025-10-13 | 11.07 | 11.64 | 0.05 | 0.43% | 11.02 | 11.75 | 264145 | 30338 | 3.73% |
| 2025-10-10 | 11.63 | 11.59 | -0.04 | -0.34% | 11.55 | 12.09 | 408631 | 48115 | 5.77% |
| 2025-10-09 | 11.42 | 11.63 | 0.22 | 1.93% | 11.34 | 11.72 | 292009 | 33618 | 4.12% |
| 2025-09-30 | 11.24 | 11.41 | 0.17 | 1.51% | 11.21 | 11.45 | 186855 | 21307 | 2.64% |
| 2025-09-29 | 11.19 | 11.24 | -0.03 | -0.27% | 11.11 | 11.29 | 163208 | 18304 | 2.30% |
| 2025-09-26 | 11.20 | 11.27 | -0.02 | -0.18% | 11.17 | 11.54 | 209062 | 23741 | 2.95% |
| 2025-09-25 | 11.39 | 11.29 | -0.12 | -1.05% | 11.27 | 11.54 | 185974 | 21171 | 2.62% |
| 2025-09-24 | 11.18 | 11.41 | 0.18 | 1.60% | 11.05 | 11.41 | 188632 | 21354 | 2.66% |
| 2025-09-23 | 11.46 | 11.23 | -0.23 | -2.01% | 11.05 | 11.55 | 285084 | 31928 | 4.02% |
| 2025-09-22 | 11.60 | 11.46 | -0.16 | -1.38% | 11.32 | 11.68 | 266668 | 30505 | 3.76% |
| 2025-09-19 | 11.86 | 11.62 | -0.23 | -1.94% | 11.59 | 11.86 | 265025 | 30911 | 3.74% |
| 2025-09-18 | 12.15 | 11.85 | -0.32 | -2.63% | 11.76 | 12.17 | 320972 | 38426 | 4.53% |
| 2025-09-17 | 12.06 | 12.17 | 0.02 | 0.16% | 12.05 | 12.24 | 178607 | 21680 | 2.52% |
| 2025-09-16 | 12.16 | 12.15 | -0.03 | -0.25% | 11.92 | 12.28 | 282378 | 34067 | 3.98% |
| 2025-09-15 | 12.28 | 12.18 | -0.17 | -1.38% | 12.17 | 12.34 | 187538 | 22904 | 2.65% |
| 2025-09-12 | 12.40 | 12.35 | -0.09 | -0.72% | 12.32 | 12.55 | 197480 | 24485 | 2.79% |
| 2025-09-11 | 12.31 | 12.44 | 0.07 | 0.57% | 12.14 | 12.45 | 240962 | 29611 | 3.40% |
| 2025-09-10 | 12.56 | 12.37 | -0.26 | -2.06% | 12.30 | 12.58 | 244437 | 30297 | 3.45% |
| 2025-09-09 | 12.77 | 12.63 | -0.14 | -1.10% | 12.60 | 13.00 | 221625 | 28290 | 3.13% |
| 2025-09-08 | 12.60 | 12.77 | 0.12 | 0.95% | 12.55 | 12.84 | 194467 | 24776 | 2.74% |