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 | 10.03 | 10.45 | 0.42 | 4.19% | 10.00 | 10.75 | 464123 | 48789 | 12.07% |
| 2025-12-15 | 10.24 | 10.03 | -0.38 | -3.65% | 10.00 | 10.40 | 217273 | 21977 | 5.65% |
| 2025-12-12 | 10.37 | 10.41 | -0.03 | -0.29% | 10.28 | 10.55 | 234281 | 24337 | 6.09% |
| 2025-12-11 | 10.45 | 10.44 | -0.06 | -0.57% | 10.36 | 10.72 | 279496 | 29383 | 7.27% |
| 2025-12-10 | 10.61 | 10.50 | -0.10 | -0.94% | 10.35 | 10.70 | 348519 | 36652 | 9.06% |
| 2025-12-09 | 10.70 | 10.60 | -0.10 | -0.93% | 10.48 | 11.77 | 634986 | 69479 | 16.51% |
| 2025-12-08 | 10.99 | 10.70 | -0.07 | -0.65% | 10.50 | 11.00 | 484346 | 51799 | 12.60% |
| 2025-12-05 | 9.78 | 10.77 | 0.98 | 10.01% | 9.49 | 10.77 | 511933 | 53058 | 13.31% |
| 2025-12-04 | 9.75 | 9.79 | 0.00 | 0.00% | 9.60 | 9.92 | 216943 | 21216 | 5.64% |
| 2025-12-03 | 9.96 | 9.79 | -0.22 | -2.20% | 9.71 | 10.01 | 176363 | 17285 | 4.59% |
| 2025-12-02 | 10.06 | 10.01 | -0.04 | -0.40% | 9.90 | 10.20 | 214460 | 21441 | 5.58% |
| 2025-12-01 | 10.35 | 10.05 | -0.06 | -0.59% | 9.91 | 10.35 | 402909 | 40507 | 10.48% |
| 2025-11-28 | 9.39 | 10.11 | 0.92 | 10.01% | 9.22 | 10.11 | 394397 | 38586 | 10.26% |
| 2025-11-27 | 9.29 | 9.19 | -0.12 | -1.29% | 9.12 | 9.35 | 194142 | 17927 | 5.05% |
| 2025-11-26 | 9.32 | 9.31 | 0.00 | 0.00% | 9.28 | 9.99 | 332221 | 31878 | 8.64% |
| 2025-11-25 | 9.25 | 9.31 | 0.15 | 1.64% | 9.14 | 9.44 | 220791 | 20630 | 5.74% |
| 2025-11-24 | 9.18 | 9.16 | 0.10 | 1.10% | 8.90 | 9.49 | 242781 | 22238 | 6.31% |
| 2025-11-21 | 9.90 | 9.06 | -0.97 | -9.67% | 9.03 | 10.14 | 292440 | 27477 | 7.60% |
| 2025-11-20 | 10.07 | 10.03 | -0.03 | -0.30% | 9.88 | 10.44 | 202770 | 20528 | 5.27% |
| 2025-11-19 | 10.39 | 10.06 | -0.17 | -1.66% | 10.01 | 10.49 | 253820 | 25896 | 6.60% |
| 2025-11-18 | 10.83 | 10.23 | -0.47 | -4.39% | 10.05 | 10.92 | 558006 | 57925 | 14.51% |
| 2025-11-17 | 9.85 | 10.70 | 0.85 | 8.63% | 9.85 | 10.84 | 792615 | 84564 | 20.61% |
| 2025-11-14 | 9.52 | 9.85 | 0.26 | 2.71% | 9.52 | 10.00 | 347107 | 34257 | 9.03% |
| 2025-11-13 | 9.16 | 9.59 | 0.45 | 4.92% | 9.08 | 9.75 | 338811 | 32221 | 8.81% |
| 2025-11-12 | 9.21 | 9.14 | -0.08 | -0.87% | 9.06 | 9.25 | 118328 | 10817 | 3.08% |
| 2025-11-11 | 9.08 | 9.22 | 0.13 | 1.43% | 9.03 | 9.24 | 126670 | 11617 | 3.29% |
| 2025-11-10 | 9.01 | 9.09 | 0.13 | 1.45% | 8.96 | 9.13 | 120398 | 10925 | 3.13% |
| 2025-11-07 | 9.00 | 8.96 | -0.05 | -0.55% | 8.94 | 9.09 | 105708 | 9528 | 2.75% |
| 2025-11-06 | 8.96 | 9.01 | 0.04 | 0.45% | 8.85 | 9.01 | 81511 | 7281 | 2.12% |
| 2025-11-05 | 8.86 | 8.97 | 0.02 | 0.22% | 8.84 | 8.98 | 86213 | 7693 | 2.24% |
| 2025-11-04 | 9.04 | 8.95 | -0.13 | -1.43% | 8.87 | 9.08 | 94720 | 8445 | 2.46% |
| 2025-11-03 | 9.00 | 9.08 | 0.09 | 1.00% | 8.97 | 9.12 | 113715 | 10288 | 2.96% |
| 2025-10-31 | 8.73 | 8.99 | 0.28 | 3.21% | 8.71 | 9.06 | 171910 | 15351 | 4.47% |
| 2025-10-30 | 8.88 | 8.71 | -0.17 | -1.91% | 8.71 | 8.90 | 126725 | 11083 | 3.30% |
| 2025-10-29 | 9.08 | 8.88 | -0.24 | -2.63% | 8.71 | 9.10 | 231020 | 20417 | 6.01% |
| 2025-10-28 | 9.56 | 9.12 | -0.51 | -5.30% | 9.09 | 9.59 | 340051 | 31419 | 8.84% |
| 2025-10-27 | 9.15 | 9.63 | 0.47 | 5.13% | 9.15 | 9.73 | 271999 | 25937 | 7.07% |
| 2025-10-24 | 9.08 | 9.16 | 0.05 | 0.55% | 9.05 | 9.17 | 87576 | 7982 | 2.28% |
| 2025-10-23 | 9.14 | 9.11 | -0.06 | -0.65% | 8.97 | 9.27 | 99348 | 8999 | 2.58% |
| 2025-10-22 | 9.08 | 9.17 | 0.02 | 0.22% | 9.07 | 9.25 | 107263 | 9846 | 2.79% |
| 2025-10-21 | 9.07 | 9.15 | 0.04 | 0.44% | 8.99 | 9.17 | 96297 | 8756 | 2.50% |
| 2025-10-20 | 9.04 | 9.11 | 0.15 | 1.67% | 8.94 | 9.12 | 74867 | 6764 | 1.95% |
| 2025-10-17 | 9.22 | 8.96 | -0.11 | -1.21% | 8.95 | 9.22 | 103140 | 9353 | 2.68% |
| 2025-10-16 | 9.14 | 9.07 | -0.08 | -0.87% | 9.05 | 9.25 | 109022 | 9963 | 2.84% |
| 2025-10-15 | 8.92 | 9.15 | 0.23 | 2.58% | 8.84 | 9.19 | 133627 | 12140 | 3.47% |
| 2025-10-14 | 9.15 | 8.92 | -0.01 | -0.11% | 8.89 | 9.28 | 151101 | 13706 | 3.93% |
| 2025-10-13 | 8.66 | 8.93 | -0.31 | -3.35% | 8.66 | 8.97 | 146913 | 13015 | 3.82% |
| 2025-10-10 | 9.42 | 9.24 | -0.20 | -2.12% | 9.20 | 9.42 | 118607 | 11003 | 3.08% |
| 2025-10-09 | 9.58 | 9.44 | -0.05 | -0.53% | 9.31 | 9.67 | 169323 | 16024 | 4.40% |
| 2025-09-30 | 9.07 | 9.49 | 0.42 | 4.63% | 9.01 | 9.52 | 258151 | 24107 | 6.71% |
| 2025-09-29 | 8.90 | 9.07 | 0.16 | 1.80% | 8.69 | 9.09 | 133645 | 11897 | 3.48% |
| 2025-09-26 | 9.03 | 8.91 | -0.12 | -1.33% | 8.85 | 9.05 | 123895 | 11092 | 3.22% |
| 2025-09-25 | 9.23 | 9.03 | -0.20 | -2.17% | 9.00 | 9.30 | 155803 | 14212 | 4.05% |
| 2025-09-24 | 9.20 | 9.23 | 0.03 | 0.33% | 9.10 | 9.29 | 106229 | 9803 | 2.76% |
| 2025-09-23 | 9.40 | 9.20 | -0.30 | -3.16% | 9.04 | 9.53 | 194742 | 17971 | 5.06% |
| 2025-09-22 | 9.59 | 9.50 | -0.10 | -1.04% | 9.38 | 9.75 | 182446 | 17362 | 4.74% |
| 2025-09-19 | 9.94 | 9.60 | -0.35 | -3.52% | 9.56 | 10.10 | 272237 | 26367 | 7.08% |
| 2025-09-18 | 10.27 | 9.95 | -0.28 | -2.74% | 9.85 | 10.44 | 354035 | 35949 | 9.21% |
| 2025-09-17 | 10.02 | 10.23 | 0.20 | 1.99% | 9.85 | 10.35 | 326405 | 32987 | 8.49% |
| 2025-09-16 | 10.08 | 10.03 | -0.10 | -0.99% | 9.86 | 10.10 | 177195 | 17725 | 4.61% |
| 2025-09-15 | 10.03 | 10.13 | -0.01 | -0.10% | 9.97 | 10.14 | 194281 | 19562 | 5.05% |
| 2025-09-12 | 10.00 | 10.14 | 0.13 | 1.30% | 9.92 | 10.34 | 379095 | 38295 | 9.86% |
| 2025-09-11 | 9.66 | 10.01 | 0.19 | 1.93% | 9.26 | 10.06 | 424941 | 41418 | 11.05% |
| 2025-09-10 | 10.14 | 9.82 | -0.33 | -3.25% | 9.65 | 10.39 | 479127 | 47639 | 12.46% |
| 2025-09-09 | 10.25 | 10.15 | -0.58 | -5.41% | 9.92 | 10.49 | 649264 | 65854 | 16.88% |
| 2025-09-08 | 10.56 | 10.73 | -0.13 | -1.20% | 10.49 | 11.40 | 830338 | 90668 | 21.59% |