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 | 10.29 | 9.83 | -0.52 | -5.02% | 9.72 | 10.31 | 532709 | 52766 | 5.55% |
| 2025-12-15 | 10.35 | 10.35 | -0.09 | -0.86% | 10.12 | 10.50 | 326399 | 33747 | 3.40% |
| 2025-12-12 | 10.15 | 10.44 | 0.24 | 2.35% | 10.15 | 10.49 | 460435 | 47853 | 4.80% |
| 2025-12-11 | 10.42 | 10.20 | -0.23 | -2.21% | 10.19 | 10.46 | 314107 | 32270 | 3.27% |
| 2025-12-10 | 10.40 | 10.43 | -0.02 | -0.19% | 10.30 | 10.68 | 379071 | 39648 | 3.95% |
| 2025-12-09 | 10.58 | 10.45 | -0.08 | -0.76% | 10.42 | 10.78 | 460953 | 48743 | 4.80% |
| 2025-12-08 | 10.46 | 10.53 | 0.16 | 1.54% | 10.46 | 10.70 | 494615 | 52212 | 5.16% |
| 2025-12-05 | 10.08 | 10.37 | 0.24 | 2.37% | 10.03 | 10.40 | 516208 | 53088 | 5.38% |
| 2025-12-04 | 10.41 | 10.13 | -0.38 | -3.62% | 10.09 | 10.50 | 591560 | 60403 | 6.17% |
| 2025-12-03 | 10.40 | 10.51 | 0.00 | 0.00% | 10.16 | 10.74 | 836335 | 87468 | 8.72% |
| 2025-12-02 | 10.49 | 10.51 | 0.00 | 0.00% | 10.34 | 10.69 | 680360 | 71663 | 7.09% |
| 2025-12-01 | 10.55 | 10.51 | -0.05 | -0.47% | 10.46 | 10.83 | 642953 | 68151 | 6.70% |
| 2025-11-28 | 10.39 | 10.56 | 0.12 | 1.15% | 10.39 | 10.69 | 764070 | 80652 | 7.96% |
| 2025-11-27 | 10.35 | 10.44 | 0.10 | 0.97% | 10.28 | 10.85 | 891383 | 93952 | 9.29% |
| 2025-11-26 | 10.85 | 10.34 | -0.74 | -6.68% | 10.28 | 10.85 | 1157895 | 120732 | 12.07% |
| 2025-11-25 | 11.19 | 11.08 | -0.62 | -5.30% | 10.82 | 11.33 | 1479300 | 164324 | 15.42% |
| 2025-11-24 | 10.70 | 11.70 | 0.75 | 6.85% | 10.69 | 11.98 | 2154766 | 242641 | 22.46% |
| 2025-11-21 | 10.35 | 10.95 | 0.36 | 3.40% | 10.35 | 11.32 | 1999823 | 216903 | 20.84% |
| 2025-11-20 | 10.84 | 10.59 | -0.06 | -0.56% | 10.46 | 10.95 | 1737354 | 186343 | 18.11% |
| 2025-11-19 | 9.70 | 10.65 | 0.97 | 10.02% | 9.69 | 10.65 | 981314 | 101745 | 10.23% |
| 2025-11-18 | 9.89 | 9.68 | -0.29 | -2.91% | 9.63 | 9.93 | 471311 | 45843 | 4.91% |
| 2025-11-17 | 10.21 | 9.97 | 0.07 | 0.71% | 9.96 | 10.40 | 775025 | 78926 | 8.08% |
| 2025-11-14 | 9.86 | 9.90 | 0.03 | 0.30% | 9.81 | 10.00 | 292553 | 29008 | 3.05% |
| 2025-11-13 | 9.85 | 9.87 | 0.03 | 0.30% | 9.78 | 9.91 | 249943 | 24627 | 2.61% |
| 2025-11-12 | 10.09 | 9.84 | -0.25 | -2.48% | 9.75 | 10.10 | 378057 | 37253 | 3.94% |
| 2025-11-11 | 10.27 | 10.09 | -0.23 | -2.23% | 10.08 | 10.38 | 395257 | 40249 | 4.12% |
| 2025-11-10 | 10.29 | 10.32 | -0.21 | -1.99% | 10.21 | 10.42 | 482755 | 49691 | 5.03% |
| 2025-11-07 | 10.80 | 10.53 | -0.37 | -3.39% | 10.47 | 11.15 | 853759 | 91693 | 8.90% |
| 2025-11-06 | 11.15 | 10.90 | -0.27 | -2.42% | 10.71 | 11.17 | 613937 | 66640 | 6.40% |
| 2025-11-05 | 10.89 | 11.17 | 0.29 | 2.67% | 10.65 | 11.25 | 990040 | 109282 | 10.32% |
| 2025-11-04 | 11.02 | 10.88 | 0.08 | 0.74% | 10.85 | 11.36 | 1438344 | 159354 | 14.99% |
| 2025-11-03 | 10.32 | 10.80 | 0.48 | 4.65% | 10.32 | 10.80 | 1036037 | 110253 | 10.80% |
| 2025-10-31 | 10.19 | 10.32 | 0.04 | 0.39% | 10.11 | 10.38 | 521171 | 53506 | 5.43% |
| 2025-10-30 | 10.06 | 10.28 | 0.14 | 1.38% | 10.00 | 10.45 | 656097 | 67106 | 6.84% |
| 2025-10-29 | 10.11 | 10.14 | -0.15 | -1.46% | 9.96 | 10.19 | 449782 | 45351 | 4.69% |
| 2025-10-28 | 9.93 | 10.29 | 0.43 | 4.36% | 9.92 | 10.38 | 934257 | 95147 | 9.74% |
| 2025-10-27 | 9.77 | 9.86 | 0.16 | 1.65% | 9.74 | 9.92 | 299116 | 29501 | 3.12% |
| 2025-10-24 | 9.68 | 9.70 | 0.02 | 0.21% | 9.67 | 9.91 | 230957 | 22574 | 2.41% |
| 2025-10-23 | 9.77 | 9.68 | -0.08 | -0.82% | 9.52 | 9.77 | 179585 | 17234 | 1.87% |
| 2025-10-22 | 9.90 | 9.76 | -0.16 | -1.61% | 9.75 | 9.93 | 204004 | 20022 | 2.13% |
| 2025-10-21 | 9.65 | 9.92 | 0.20 | 2.06% | 9.65 | 9.95 | 298725 | 29547 | 3.11% |
| 2025-10-20 | 9.49 | 9.72 | 0.28 | 2.97% | 9.47 | 9.75 | 203256 | 19510 | 2.12% |
| 2025-10-17 | 9.66 | 9.44 | -0.27 | -2.78% | 9.40 | 9.77 | 235513 | 22576 | 2.45% |
| 2025-10-16 | 9.80 | 9.71 | -0.14 | -1.42% | 9.58 | 9.90 | 245369 | 23832 | 2.56% |
| 2025-10-15 | 9.97 | 9.85 | -0.01 | -0.10% | 9.66 | 9.98 | 226513 | 22157 | 2.36% |
| 2025-10-14 | 9.92 | 9.86 | -0.06 | -0.60% | 9.81 | 10.05 | 254473 | 25292 | 2.65% |
| 2025-10-13 | 9.55 | 9.92 | 0.01 | 0.10% | 9.51 | 9.93 | 203234 | 19913 | 2.12% |
| 2025-10-10 | 10.07 | 9.91 | -0.19 | -1.88% | 9.89 | 10.11 | 256540 | 25595 | 2.67% |
| 2025-10-09 | 10.00 | 10.10 | -0.05 | -0.49% | 9.96 | 10.13 | 285298 | 28645 | 2.97% |
| 2025-09-30 | 9.92 | 10.15 | 0.23 | 2.32% | 9.86 | 10.23 | 407884 | 41156 | 4.25% |
| 2025-09-29 | 9.80 | 9.92 | 0.05 | 0.51% | 9.78 | 9.95 | 277013 | 27370 | 2.89% |
| 2025-09-26 | 9.57 | 9.87 | 0.26 | 2.71% | 9.55 | 10.05 | 494005 | 48870 | 5.15% |
| 2025-09-25 | 9.61 | 9.61 | -0.01 | -0.10% | 9.55 | 9.69 | 155967 | 15007 | 1.63% |
| 2025-09-24 | 9.54 | 9.62 | 0.01 | 0.10% | 9.47 | 9.62 | 181207 | 17327 | 1.89% |
| 2025-09-23 | 9.88 | 9.61 | -0.24 | -2.44% | 9.48 | 9.90 | 265962 | 25569 | 2.77% |
| 2025-09-22 | 9.90 | 9.85 | 0.08 | 0.82% | 9.75 | 10.05 | 315022 | 31022 | 3.28% |
| 2025-09-19 | 9.97 | 9.77 | -0.20 | -2.01% | 9.72 | 10.13 | 401019 | 39429 | 4.18% |
| 2025-09-18 | 9.50 | 9.97 | 0.50 | 5.28% | 9.44 | 10.14 | 872634 | 86413 | 9.10% |
| 2025-09-17 | 9.51 | 9.47 | -0.05 | -0.53% | 9.45 | 9.52 | 123847 | 11745 | 1.29% |
| 2025-09-16 | 9.48 | 9.52 | 0.04 | 0.42% | 9.35 | 9.53 | 198920 | 18780 | 2.07% |
| 2025-09-15 | 9.63 | 9.48 | -0.14 | -1.46% | 9.46 | 9.63 | 213084 | 20251 | 2.22% |
| 2025-09-12 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.75 | 185107 | 17894 | 1.93% |
| 2025-09-11 | 9.67 | 9.76 | 0.10 | 1.04% | 9.56 | 9.76 | 183213 | 17725 | 1.91% |
| 2025-09-10 | 9.75 | 9.66 | -0.14 | -1.43% | 9.61 | 9.79 | 192300 | 18583 | 2.00% |
| 2025-09-09 | 9.77 | 9.80 | 0.07 | 0.72% | 9.70 | 9.97 | 275410 | 27099 | 2.87% |
| 2025-09-08 | 9.60 | 9.73 | 0.13 | 1.35% | 9.55 | 9.74 | 213486 | 20658 | 2.23% |