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 | 9.80 | 9.77 | -0.03 | -0.31% | 9.63 | 9.82 | 90512 | 8806 | 1.84% |
| 2025-12-15 | 9.72 | 9.80 | 0.06 | 0.62% | 9.65 | 9.87 | 66164 | 6469 | 1.35% |
| 2025-12-12 | 9.71 | 9.74 | 0.03 | 0.31% | 9.65 | 9.84 | 74414 | 7261 | 1.52% |
| 2025-12-11 | 9.94 | 9.71 | -0.19 | -1.92% | 9.70 | 9.95 | 77258 | 7561 | 1.57% |
| 2025-12-10 | 9.86 | 9.90 | -0.01 | -0.10% | 9.82 | 9.93 | 64803 | 6406 | 1.32% |
| 2025-12-09 | 9.97 | 9.91 | -0.09 | -0.90% | 9.90 | 10.00 | 74301 | 7386 | 1.51% |
| 2025-12-08 | 9.78 | 10.00 | 0.23 | 2.35% | 9.73 | 10.00 | 126738 | 12571 | 2.58% |
| 2025-12-05 | 9.65 | 9.77 | 0.07 | 0.72% | 9.48 | 9.78 | 117376 | 11339 | 2.39% |
| 2025-12-04 | 9.69 | 9.70 | 0.02 | 0.21% | 9.61 | 9.96 | 91063 | 8847 | 1.86% |
| 2025-12-03 | 9.97 | 9.68 | -0.29 | -2.91% | 9.65 | 9.99 | 157835 | 15429 | 3.22% |
| 2025-12-02 | 10.11 | 9.97 | -0.13 | -1.29% | 9.95 | 10.12 | 89120 | 8888 | 1.82% |
| 2025-12-01 | 10.06 | 10.10 | 0.05 | 0.50% | 9.99 | 10.19 | 122928 | 12410 | 2.50% |
| 2025-11-28 | 9.99 | 10.05 | 0.02 | 0.20% | 9.86 | 10.12 | 100305 | 10017 | 2.04% |
| 2025-11-27 | 9.89 | 10.03 | 0.14 | 1.42% | 9.86 | 10.15 | 134713 | 13512 | 2.74% |
| 2025-11-26 | 9.98 | 9.89 | -0.09 | -0.90% | 9.86 | 10.02 | 109216 | 10856 | 2.23% |
| 2025-11-25 | 10.00 | 9.98 | 0.04 | 0.40% | 9.94 | 10.14 | 142968 | 14337 | 2.91% |
| 2025-11-24 | 10.00 | 9.94 | 0.04 | 0.40% | 9.70 | 10.08 | 153092 | 15104 | 3.12% |
| 2025-11-21 | 10.24 | 9.90 | -0.45 | -4.35% | 9.89 | 10.42 | 250366 | 25213 | 5.10% |
| 2025-11-20 | 10.75 | 10.35 | -0.37 | -3.45% | 10.33 | 10.89 | 220250 | 23151 | 4.49% |
| 2025-11-19 | 10.91 | 10.72 | -0.31 | -2.81% | 10.67 | 11.08 | 201792 | 21794 | 4.11% |
| 2025-11-18 | 11.54 | 11.03 | -0.61 | -5.24% | 11.00 | 11.54 | 364320 | 40817 | 7.42% |
| 2025-11-17 | 11.25 | 11.64 | 0.43 | 3.84% | 11.18 | 11.80 | 448887 | 51385 | 9.15% |
| 2025-11-14 | 11.18 | 11.21 | -0.14 | -1.23% | 11.10 | 11.88 | 543174 | 62586 | 11.07% |
| 2025-11-13 | 10.97 | 11.35 | 0.18 | 1.61% | 10.76 | 11.46 | 586522 | 64896 | 11.95% |
| 2025-11-12 | 10.55 | 11.17 | 0.67 | 6.38% | 10.50 | 11.50 | 750738 | 81571 | 15.30% |
| 2025-11-11 | 10.31 | 10.50 | 0.19 | 1.84% | 10.30 | 10.55 | 204118 | 21284 | 4.16% |
| 2025-11-10 | 10.34 | 10.31 | -0.08 | -0.77% | 10.26 | 10.39 | 133669 | 13767 | 2.72% |
| 2025-11-07 | 10.42 | 10.39 | -0.07 | -0.67% | 10.31 | 10.49 | 113893 | 11837 | 2.32% |
| 2025-11-06 | 10.42 | 10.46 | 0.08 | 0.77% | 10.30 | 10.50 | 162662 | 16974 | 3.31% |
| 2025-11-05 | 10.14 | 10.38 | 0.11 | 1.07% | 10.11 | 10.41 | 168502 | 17408 | 3.43% |
| 2025-11-04 | 10.43 | 10.27 | -0.23 | -2.19% | 10.17 | 10.46 | 180520 | 18550 | 3.68% |
| 2025-11-03 | 10.32 | 10.50 | 0.15 | 1.45% | 10.19 | 10.58 | 267276 | 27811 | 5.45% |
| 2025-10-31 | 10.08 | 10.35 | 0.22 | 2.17% | 10.06 | 10.48 | 204804 | 21247 | 4.17% |
| 2025-10-30 | 10.35 | 10.13 | -0.25 | -2.41% | 10.09 | 10.38 | 139186 | 14208 | 2.84% |
| 2025-10-29 | 10.38 | 10.38 | 0.01 | 0.10% | 10.24 | 10.39 | 106511 | 10987 | 2.17% |
| 2025-10-28 | 10.40 | 10.37 | 0.02 | 0.19% | 10.30 | 10.46 | 122482 | 12698 | 2.50% |
| 2025-10-27 | 10.39 | 10.35 | 0.08 | 0.78% | 10.24 | 10.39 | 141329 | 14594 | 2.88% |
| 2025-10-24 | 10.25 | 10.27 | 0.08 | 0.79% | 10.18 | 10.30 | 127909 | 13109 | 2.61% |
| 2025-10-23 | 10.19 | 10.19 | -0.05 | -0.49% | 10.01 | 10.21 | 112320 | 11326 | 2.29% |
| 2025-10-22 | 10.17 | 10.24 | 0.03 | 0.29% | 10.09 | 10.37 | 110123 | 11287 | 2.24% |
| 2025-10-21 | 10.11 | 10.21 | 0.10 | 0.99% | 10.07 | 10.23 | 120362 | 12229 | 2.45% |
| 2025-10-20 | 10.14 | 10.11 | 0.11 | 1.10% | 10.03 | 10.18 | 109074 | 11031 | 2.22% |
| 2025-10-17 | 10.32 | 10.00 | -0.32 | -3.10% | 9.98 | 10.38 | 184114 | 18619 | 3.75% |
| 2025-10-16 | 10.45 | 10.32 | -0.16 | -1.53% | 10.30 | 10.45 | 148310 | 15349 | 3.02% |
| 2025-10-15 | 10.20 | 10.48 | 0.21 | 2.04% | 10.20 | 10.50 | 168416 | 17456 | 3.43% |
| 2025-10-14 | 10.38 | 10.27 | -0.13 | -1.25% | 10.21 | 10.59 | 194428 | 20226 | 3.96% |
| 2025-10-13 | 10.10 | 10.40 | -0.26 | -2.44% | 9.93 | 10.42 | 245003 | 25037 | 4.99% |
| 2025-10-10 | 10.76 | 10.66 | -0.10 | -0.93% | 10.60 | 10.98 | 196723 | 21174 | 4.01% |
| 2025-10-09 | 10.92 | 10.76 | -0.12 | -1.10% | 10.72 | 10.96 | 226586 | 24524 | 4.62% |
| 2025-09-30 | 11.05 | 10.88 | -0.05 | -0.46% | 10.82 | 11.05 | 219784 | 23936 | 4.48% |
| 2025-09-29 | 10.45 | 10.93 | 0.43 | 4.10% | 10.41 | 11.08 | 422003 | 45626 | 8.60% |
| 2025-09-26 | 10.92 | 10.50 | -0.64 | -5.75% | 10.50 | 11.00 | 432234 | 46201 | 8.81% |
| 2025-09-25 | 11.10 | 11.14 | -0.06 | -0.54% | 11.04 | 11.44 | 341143 | 38299 | 6.95% |
| 2025-09-24 | 11.28 | 11.20 | -0.35 | -3.03% | 10.90 | 11.28 | 544118 | 60157 | 11.09% |
| 2025-09-23 | 11.26 | 11.55 | 0.21 | 1.85% | 10.88 | 11.96 | 744587 | 85676 | 15.17% |
| 2025-09-22 | 11.38 | 11.34 | -0.24 | -2.07% | 11.15 | 11.61 | 458594 | 51923 | 9.34% |
| 2025-09-19 | 12.00 | 11.58 | -0.38 | -3.18% | 11.36 | 12.05 | 848269 | 98040 | 17.28% |
| 2025-09-18 | 10.86 | 11.96 | 1.09 | 10.03% | 10.86 | 11.96 | 1146205 | 134529 | 23.35% |
| 2025-09-17 | 11.01 | 10.87 | -0.25 | -2.25% | 10.83 | 11.08 | 398370 | 43543 | 8.12% |
| 2025-09-16 | 11.07 | 11.12 | -0.06 | -0.54% | 10.90 | 11.35 | 523527 | 58277 | 10.67% |
| 2025-09-15 | 10.80 | 11.18 | 0.47 | 4.39% | 10.79 | 11.24 | 653830 | 72040 | 13.32% |
| 2025-09-12 | 10.77 | 10.71 | -0.06 | -0.56% | 10.66 | 10.93 | 438633 | 47290 | 8.94% |
| 2025-09-11 | 10.57 | 10.77 | 0.19 | 1.80% | 10.39 | 10.82 | 405091 | 43124 | 8.25% |
| 2025-09-10 | 10.38 | 10.58 | 0.19 | 1.83% | 10.38 | 10.68 | 395154 | 41788 | 8.05% |
| 2025-09-09 | 10.65 | 10.39 | -0.26 | -2.44% | 10.34 | 10.67 | 352560 | 36906 | 7.18% |
| 2025-09-08 | 10.66 | 10.65 | -0.02 | -0.19% | 10.50 | 10.83 | 391046 | 41681 | 7.97% |