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 | 9.60 | 9.47 | -0.10 | -1.04% | 9.39 | 9.61 | 35924 | 3409 | 1.80% |
| 2025-12-15 | 9.51 | 9.57 | -0.01 | -0.10% | 9.42 | 9.65 | 41305 | 3945 | 2.07% |
| 2025-12-12 | 9.71 | 9.58 | -0.17 | -1.74% | 9.54 | 9.89 | 50959 | 4936 | 2.55% |
| 2025-12-11 | 10.00 | 9.75 | -0.27 | -2.69% | 9.74 | 10.03 | 53818 | 5294 | 2.69% |
| 2025-12-10 | 10.22 | 10.02 | -0.20 | -1.96% | 10.01 | 10.33 | 55787 | 5636 | 2.79% |
| 2025-12-09 | 10.37 | 10.22 | -0.11 | -1.06% | 10.20 | 10.40 | 29652 | 3049 | 1.48% |
| 2025-12-08 | 10.45 | 10.33 | 0.02 | 0.19% | 10.26 | 10.45 | 38932 | 4032 | 1.95% |
| 2025-12-05 | 10.18 | 10.31 | 0.13 | 1.28% | 10.08 | 10.38 | 36844 | 3778 | 1.84% |
| 2025-12-04 | 10.40 | 10.18 | -0.18 | -1.74% | 10.11 | 10.45 | 34296 | 3510 | 1.71% |
| 2025-12-03 | 10.63 | 10.36 | -0.13 | -1.24% | 10.29 | 10.65 | 29687 | 3080 | 1.48% |
| 2025-12-02 | 10.55 | 10.49 | -0.02 | -0.19% | 10.30 | 10.58 | 34617 | 3612 | 1.73% |
| 2025-12-01 | 10.61 | 10.51 | 0.03 | 0.29% | 10.47 | 10.70 | 39110 | 4142 | 1.96% |
| 2025-11-28 | 10.39 | 10.48 | 0.10 | 0.96% | 10.24 | 10.50 | 31354 | 3265 | 1.57% |
| 2025-11-27 | 10.20 | 10.38 | 0.18 | 1.76% | 10.16 | 10.40 | 29508 | 3043 | 1.48% |
| 2025-11-26 | 10.40 | 10.20 | -0.20 | -1.92% | 10.17 | 10.58 | 35033 | 3631 | 1.75% |
| 2025-11-25 | 10.29 | 10.40 | 0.19 | 1.86% | 10.21 | 10.49 | 37434 | 3895 | 1.87% |
| 2025-11-24 | 10.13 | 10.21 | 0.24 | 2.41% | 10.03 | 10.28 | 48219 | 4903 | 2.41% |
| 2025-11-21 | 10.46 | 9.97 | -0.60 | -5.68% | 9.92 | 10.70 | 68481 | 6981 | 3.42% |
| 2025-11-20 | 10.79 | 10.57 | -0.14 | -1.31% | 10.50 | 10.85 | 46118 | 4893 | 2.31% |
| 2025-11-19 | 10.89 | 10.71 | -0.14 | -1.29% | 10.63 | 10.98 | 47506 | 5111 | 2.38% |
| 2025-11-18 | 10.98 | 10.85 | -0.04 | -0.37% | 10.77 | 10.99 | 48375 | 5255 | 2.42% |
| 2025-11-17 | 10.89 | 10.89 | 0.03 | 0.28% | 10.78 | 10.95 | 33994 | 3694 | 1.70% |
| 2025-11-14 | 10.75 | 10.86 | 0.07 | 0.65% | 10.66 | 10.95 | 38810 | 4225 | 1.94% |
| 2025-11-13 | 10.74 | 10.79 | 0.05 | 0.47% | 10.69 | 10.81 | 37240 | 4005 | 1.86% |
| 2025-11-12 | 10.83 | 10.74 | -0.08 | -0.74% | 10.70 | 10.87 | 25452 | 2743 | 1.27% |
| 2025-11-11 | 10.77 | 10.82 | 0.09 | 0.84% | 10.68 | 10.85 | 32966 | 3556 | 1.65% |
| 2025-11-10 | 10.77 | 10.73 | -0.03 | -0.28% | 10.69 | 10.81 | 34768 | 3740 | 1.74% |
| 2025-11-07 | 10.72 | 10.76 | -0.07 | -0.65% | 10.68 | 10.84 | 42079 | 4519 | 2.10% |
| 2025-11-06 | 10.80 | 10.83 | 0.04 | 0.37% | 10.74 | 10.85 | 37148 | 4008 | 1.86% |
| 2025-11-05 | 10.67 | 10.79 | 0.05 | 0.47% | 10.62 | 10.83 | 50997 | 5481 | 2.55% |
| 2025-11-04 | 10.65 | 10.74 | 0.09 | 0.85% | 10.60 | 10.77 | 50211 | 5376 | 2.51% |
| 2025-11-03 | 10.61 | 10.65 | 0.16 | 1.53% | 10.50 | 10.66 | 51032 | 5409 | 2.55% |
| 2025-10-31 | 10.37 | 10.49 | 0.12 | 1.16% | 10.31 | 10.53 | 35553 | 3729 | 1.78% |
| 2025-10-30 | 10.41 | 10.37 | -0.04 | -0.38% | 10.34 | 10.49 | 38499 | 4010 | 1.92% |
| 2025-10-29 | 10.56 | 10.41 | -0.10 | -0.95% | 10.37 | 10.58 | 40415 | 4222 | 2.02% |
| 2025-10-28 | 10.49 | 10.51 | 0.06 | 0.57% | 10.43 | 10.59 | 44255 | 4654 | 2.21% |
| 2025-10-27 | 10.54 | 10.45 | -0.04 | -0.38% | 10.36 | 10.54 | 37505 | 3920 | 1.88% |
| 2025-10-24 | 10.46 | 10.49 | 0.01 | 0.10% | 10.37 | 10.55 | 33171 | 3474 | 1.66% |
| 2025-10-23 | 10.38 | 10.48 | 0.11 | 1.06% | 10.28 | 10.48 | 37773 | 3929 | 1.89% |
| 2025-10-22 | 10.35 | 10.37 | 0.02 | 0.19% | 10.30 | 10.45 | 36495 | 3791 | 1.82% |
| 2025-10-21 | 10.13 | 10.35 | 0.22 | 2.17% | 10.07 | 10.37 | 48982 | 5032 | 2.45% |
| 2025-10-20 | 10.02 | 10.13 | 0.20 | 2.01% | 9.99 | 10.14 | 29340 | 2956 | 1.47% |
| 2025-10-17 | 10.00 | 9.93 | -0.12 | -1.19% | 9.91 | 10.12 | 28902 | 2890 | 1.45% |
| 2025-10-16 | 10.18 | 10.05 | -0.11 | -1.08% | 10.02 | 10.21 | 26074 | 2632 | 1.30% |
| 2025-10-15 | 10.06 | 10.16 | 0.16 | 1.60% | 9.95 | 10.17 | 37095 | 3747 | 1.85% |
| 2025-10-14 | 10.01 | 10.00 | -0.01 | -0.10% | 9.99 | 10.12 | 36705 | 3687 | 1.84% |
| 2025-10-13 | 9.72 | 10.01 | -0.02 | -0.20% | 9.54 | 10.04 | 46202 | 4562 | 2.31% |
| 2025-10-10 | 10.02 | 10.03 | -0.01 | -0.10% | 9.95 | 10.13 | 42643 | 4289 | 2.13% |
| 2025-10-09 | 10.12 | 10.04 | -0.07 | -0.69% | 9.97 | 10.17 | 44838 | 4496 | 2.24% |
| 2025-09-30 | 10.14 | 10.11 | 0.01 | 0.10% | 10.05 | 10.19 | 33401 | 3377 | 1.67% |
| 2025-09-29 | 10.00 | 10.10 | 0.10 | 1.00% | 9.85 | 10.14 | 35223 | 3538 | 1.76% |
| 2025-09-26 | 9.90 | 10.00 | 0.03 | 0.30% | 9.83 | 10.05 | 31427 | 3130 | 1.57% |
| 2025-09-25 | 10.00 | 9.97 | 0.00 | 0.00% | 9.92 | 10.13 | 42491 | 4256 | 2.12% |
| 2025-09-24 | 9.85 | 9.97 | 0.11 | 1.12% | 9.72 | 9.99 | 49571 | 4915 | 2.48% |
| 2025-09-23 | 10.26 | 9.86 | -0.44 | -4.27% | 9.60 | 10.31 | 95394 | 9417 | 4.77% |
| 2025-09-22 | 10.46 | 10.30 | -0.20 | -1.90% | 10.25 | 10.50 | 51716 | 5338 | 2.59% |
| 2025-09-19 | 10.57 | 10.50 | -0.08 | -0.76% | 10.38 | 10.58 | 60773 | 6350 | 3.04% |
| 2025-09-18 | 10.84 | 10.58 | -0.25 | -2.31% | 10.49 | 10.91 | 100667 | 10767 | 5.03% |
| 2025-09-17 | 11.11 | 10.83 | -0.26 | -2.34% | 10.83 | 11.11 | 107513 | 11713 | 5.38% |
| 2025-09-16 | 10.91 | 11.09 | 0.11 | 1.00% | 10.85 | 11.27 | 142488 | 15747 | 7.12% |
| 2025-09-15 | 10.88 | 10.98 | 0.06 | 0.55% | 10.82 | 11.16 | 162573 | 17901 | 8.13% |
| 2025-09-12 | 10.68 | 10.92 | 0.25 | 2.34% | 10.66 | 11.49 | 194370 | 21443 | 9.72% |
| 2025-09-11 | 10.77 | 10.67 | -0.07 | -0.65% | 10.55 | 10.77 | 88925 | 9429 | 4.45% |
| 2025-09-10 | 10.70 | 10.74 | 0.09 | 0.85% | 10.64 | 10.82 | 74814 | 8031 | 3.74% |
| 2025-09-09 | 10.73 | 10.65 | -0.06 | -0.56% | 10.59 | 10.76 | 59832 | 6381 | 2.99% |
| 2025-09-08 | 10.48 | 10.71 | 0.25 | 2.39% | 10.33 | 10.79 | 97711 | 10389 | 4.89% |