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 | 9.88 | 9.73 | -0.15 | -1.52% | 9.68 | 9.88 | 29353 | 2856 | 1.23% |
| 2025-12-15 | 9.75 | 9.88 | 0.09 | 0.92% | 9.69 | 9.94 | 33944 | 3341 | 1.43% |
| 2025-12-12 | 9.86 | 9.79 | -0.07 | -0.71% | 9.78 | 10.00 | 40922 | 4028 | 1.72% |
| 2025-12-11 | 10.23 | 9.86 | -0.34 | -3.33% | 9.86 | 10.23 | 65305 | 6514 | 2.74% |
| 2025-12-10 | 10.12 | 10.20 | 0.07 | 0.69% | 10.10 | 10.27 | 43640 | 4436 | 1.83% |
| 2025-12-09 | 10.15 | 10.13 | -0.07 | -0.69% | 10.12 | 10.32 | 40910 | 4186 | 1.72% |
| 2025-12-08 | 10.32 | 10.20 | -0.12 | -1.16% | 10.15 | 10.39 | 58186 | 5946 | 2.45% |
| 2025-12-05 | 10.00 | 10.32 | 0.31 | 3.10% | 9.92 | 10.49 | 93821 | 9614 | 3.94% |
| 2025-12-04 | 10.26 | 10.01 | -0.21 | -2.05% | 10.00 | 10.26 | 43569 | 4385 | 1.83% |
| 2025-12-03 | 10.40 | 10.22 | -0.19 | -1.83% | 10.16 | 10.43 | 50360 | 5161 | 2.12% |
| 2025-12-02 | 10.54 | 10.41 | -0.15 | -1.42% | 10.39 | 10.57 | 50064 | 5224 | 2.10% |
| 2025-12-01 | 10.75 | 10.56 | -0.08 | -0.75% | 10.54 | 10.76 | 52463 | 5579 | 2.20% |
| 2025-11-28 | 10.46 | 10.64 | 0.12 | 1.14% | 10.40 | 10.64 | 43169 | 4557 | 1.81% |
| 2025-11-27 | 10.51 | 10.52 | -0.01 | -0.09% | 10.37 | 10.66 | 55857 | 5879 | 2.35% |
| 2025-11-26 | 10.52 | 10.53 | 0.00 | 0.00% | 10.46 | 10.78 | 89709 | 9526 | 3.77% |
| 2025-11-25 | 10.40 | 10.53 | 0.05 | 0.48% | 10.40 | 10.64 | 40183 | 4246 | 1.69% |
| 2025-11-24 | 10.57 | 10.48 | 0.01 | 0.10% | 10.35 | 10.66 | 53460 | 5602 | 2.25% |
| 2025-11-21 | 10.63 | 10.47 | -0.35 | -3.23% | 10.38 | 10.98 | 79228 | 8424 | 3.33% |
| 2025-11-20 | 10.98 | 10.82 | -0.18 | -1.64% | 10.70 | 11.10 | 72493 | 7882 | 3.05% |
| 2025-11-19 | 11.35 | 11.00 | -0.33 | -2.91% | 10.95 | 11.35 | 87682 | 9692 | 3.68% |
| 2025-11-18 | 11.30 | 11.33 | 0.04 | 0.35% | 11.22 | 11.53 | 105025 | 11915 | 4.41% |
| 2025-11-17 | 11.48 | 11.29 | -0.20 | -1.74% | 11.17 | 11.62 | 220397 | 24942 | 9.26% |
| 2025-11-14 | 10.90 | 11.49 | 0.75 | 6.98% | 10.82 | 11.81 | 343455 | 39681 | 14.43% |
| 2025-11-13 | 10.58 | 10.74 | 0.26 | 2.48% | 10.55 | 10.78 | 66085 | 7049 | 2.78% |
| 2025-11-12 | 10.57 | 10.48 | -0.14 | -1.32% | 10.48 | 10.65 | 34183 | 3601 | 1.44% |
| 2025-11-11 | 10.60 | 10.62 | 0.03 | 0.28% | 10.55 | 10.68 | 36773 | 3905 | 1.55% |
| 2025-11-10 | 10.61 | 10.59 | 0.04 | 0.38% | 10.49 | 10.67 | 40466 | 4288 | 1.70% |
| 2025-11-07 | 10.55 | 10.55 | -0.02 | -0.19% | 10.51 | 10.62 | 32191 | 3397 | 1.35% |
| 2025-11-06 | 10.58 | 10.57 | 0.01 | 0.09% | 10.49 | 10.63 | 40229 | 4247 | 1.69% |
| 2025-11-05 | 10.60 | 10.56 | -0.04 | -0.38% | 10.51 | 10.64 | 31153 | 3296 | 1.31% |
| 2025-11-04 | 10.54 | 10.60 | 0.04 | 0.38% | 10.48 | 10.63 | 46712 | 4933 | 1.96% |
| 2025-11-03 | 10.46 | 10.56 | 0.13 | 1.25% | 10.37 | 10.60 | 50734 | 5334 | 2.13% |
| 2025-10-31 | 10.28 | 10.43 | 0.14 | 1.36% | 10.27 | 10.48 | 43131 | 4491 | 1.81% |
| 2025-10-30 | 10.29 | 10.29 | -0.01 | -0.10% | 10.20 | 10.49 | 40976 | 4239 | 1.72% |
| 2025-10-29 | 10.47 | 10.30 | -0.12 | -1.15% | 10.25 | 10.47 | 42483 | 4379 | 1.79% |
| 2025-10-28 | 10.39 | 10.42 | -0.01 | -0.10% | 10.34 | 10.51 | 43047 | 4482 | 1.81% |
| 2025-10-27 | 10.35 | 10.43 | 0.11 | 1.07% | 10.27 | 10.48 | 46414 | 4819 | 1.95% |
| 2025-10-24 | 10.55 | 10.32 | -0.16 | -1.53% | 10.29 | 10.55 | 48656 | 5054 | 2.04% |
| 2025-10-23 | 10.25 | 10.48 | 0.23 | 2.24% | 10.23 | 10.62 | 73081 | 7638 | 3.07% |
| 2025-10-22 | 10.25 | 10.25 | 0.00 | 0.00% | 10.15 | 10.33 | 29718 | 3050 | 1.25% |
| 2025-10-21 | 10.12 | 10.25 | 0.18 | 1.79% | 10.03 | 10.28 | 44033 | 4487 | 1.85% |
| 2025-10-20 | 10.00 | 10.07 | 0.08 | 0.80% | 10.00 | 10.13 | 27296 | 2742 | 1.15% |
| 2025-10-17 | 10.08 | 9.99 | -0.14 | -1.38% | 9.98 | 10.18 | 37675 | 3788 | 1.58% |
| 2025-10-16 | 10.31 | 10.13 | -0.18 | -1.75% | 10.07 | 10.32 | 32855 | 3339 | 1.38% |
| 2025-10-15 | 10.05 | 10.31 | 0.27 | 2.69% | 10.01 | 10.31 | 45254 | 4609 | 1.90% |
| 2025-10-14 | 10.13 | 10.04 | -0.05 | -0.50% | 10.02 | 10.21 | 37031 | 3749 | 1.56% |
| 2025-10-13 | 9.99 | 10.09 | -0.17 | -1.66% | 9.79 | 10.15 | 50925 | 5112 | 2.14% |
| 2025-10-10 | 10.30 | 10.26 | -0.05 | -0.48% | 10.25 | 10.43 | 42523 | 4392 | 1.79% |
| 2025-10-09 | 10.45 | 10.31 | 0.05 | 0.49% | 10.16 | 10.45 | 53942 | 5542 | 2.27% |
| 2025-09-30 | 10.48 | 10.26 | -0.22 | -2.10% | 10.23 | 10.57 | 74986 | 7749 | 3.15% |
| 2025-09-29 | 10.40 | 10.48 | 0.31 | 3.05% | 10.38 | 10.72 | 107439 | 11323 | 4.52% |
| 2025-09-26 | 10.08 | 10.17 | 0.21 | 2.11% | 10.03 | 10.59 | 92662 | 9560 | 3.89% |
| 2025-09-25 | 10.12 | 9.96 | -0.19 | -1.87% | 9.96 | 10.29 | 52261 | 5279 | 2.20% |
| 2025-09-24 | 10.08 | 10.15 | 0.08 | 0.79% | 9.95 | 10.26 | 51382 | 5229 | 2.16% |
| 2025-09-23 | 10.27 | 10.07 | -0.21 | -2.04% | 9.86 | 10.28 | 65041 | 6505 | 2.73% |
| 2025-09-22 | 10.36 | 10.28 | -0.19 | -1.81% | 10.15 | 10.42 | 53675 | 5513 | 2.26% |
| 2025-09-19 | 10.56 | 10.47 | -0.14 | -1.32% | 10.39 | 10.62 | 57548 | 6021 | 2.42% |
| 2025-09-18 | 10.83 | 10.61 | -0.23 | -2.12% | 10.54 | 10.87 | 64973 | 6976 | 2.73% |
| 2025-09-17 | 10.93 | 10.84 | -0.08 | -0.73% | 10.83 | 10.93 | 41316 | 4486 | 1.74% |
| 2025-09-16 | 10.95 | 10.92 | -0.06 | -0.55% | 10.88 | 11.02 | 36092 | 3942 | 1.52% |
| 2025-09-15 | 11.01 | 10.98 | -0.03 | -0.27% | 10.81 | 11.10 | 62167 | 6799 | 2.61% |
| 2025-09-12 | 10.95 | 11.01 | 0.06 | 0.55% | 10.88 | 11.02 | 42288 | 4635 | 1.78% |
| 2025-09-11 | 10.91 | 10.95 | 0.01 | 0.09% | 10.67 | 10.95 | 48664 | 5264 | 2.05% |
| 2025-09-10 | 10.90 | 10.94 | 0.04 | 0.37% | 10.84 | 10.96 | 37963 | 4137 | 1.60% |
| 2025-09-09 | 11.15 | 10.90 | -0.28 | -2.50% | 10.86 | 11.18 | 74270 | 8157 | 3.12% |
| 2025-09-08 | 11.26 | 11.18 | -0.03 | -0.27% | 11.09 | 11.32 | 56399 | 6317 | 2.37% |