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 | 9.83 | 9.41 | -0.49 | -4.95% | 9.40 | 9.84 | 206094 | 19639 | 6.03% |
| 2025-12-15 | 9.86 | 9.90 | 0.04 | 0.41% | 9.52 | 9.99 | 239695 | 23437 | 7.01% |
| 2025-12-12 | 10.14 | 9.86 | -0.27 | -2.67% | 9.86 | 10.36 | 342532 | 34468 | 10.02% |
| 2025-12-11 | 10.51 | 10.13 | -0.78 | -7.15% | 10.11 | 10.67 | 474711 | 48988 | 13.89% |
| 2025-12-10 | 12.36 | 10.91 | -0.85 | -7.23% | 10.86 | 12.48 | 788978 | 90514 | 23.09% |
| 2025-12-09 | 11.76 | 11.76 | 1.07 | 10.01% | 11.57 | 11.76 | 403490 | 47377 | 11.81% |
| 2025-12-08 | 9.74 | 10.69 | 0.97 | 9.98% | 9.74 | 10.69 | 184413 | 19103 | 5.40% |
| 2025-12-05 | 9.72 | 9.72 | 0.11 | 1.14% | 9.61 | 9.76 | 106939 | 10356 | 3.13% |
| 2025-12-04 | 9.49 | 9.61 | 0.15 | 1.59% | 9.41 | 9.71 | 123835 | 11889 | 3.62% |
| 2025-12-03 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.75 | 50684 | 4806 | 1.48% |
| 2025-12-02 | 9.46 | 9.48 | -0.04 | -0.42% | 9.40 | 9.55 | 38522 | 3651 | 1.13% |
| 2025-12-01 | 9.48 | 9.52 | 0.11 | 1.17% | 9.37 | 9.62 | 59121 | 5636 | 1.73% |
| 2025-11-28 | 9.19 | 9.41 | 0.16 | 1.73% | 9.18 | 9.42 | 58072 | 5422 | 1.70% |
| 2025-11-27 | 9.17 | 9.25 | 0.09 | 0.98% | 9.17 | 9.34 | 44621 | 4136 | 1.31% |
| 2025-11-26 | 9.25 | 9.16 | -0.08 | -0.87% | 9.15 | 9.33 | 40078 | 3708 | 1.17% |
| 2025-11-25 | 9.23 | 9.24 | 0.05 | 0.54% | 9.17 | 9.32 | 43004 | 3986 | 1.26% |
| 2025-11-24 | 9.13 | 9.19 | 0.14 | 1.55% | 9.02 | 9.22 | 48533 | 4431 | 1.42% |
| 2025-11-21 | 9.32 | 9.05 | -0.36 | -3.83% | 8.97 | 9.41 | 84026 | 7685 | 2.46% |
| 2025-11-20 | 9.50 | 9.41 | -0.07 | -0.74% | 9.36 | 9.62 | 52676 | 4977 | 1.54% |
| 2025-11-19 | 9.60 | 9.48 | -0.12 | -1.25% | 9.43 | 9.65 | 48867 | 4646 | 1.43% |
| 2025-11-18 | 9.72 | 9.60 | -0.14 | -1.44% | 9.56 | 9.72 | 61131 | 5873 | 1.79% |
| 2025-11-17 | 9.65 | 9.74 | 0.06 | 0.62% | 9.65 | 9.78 | 52002 | 5057 | 1.52% |
| 2025-11-14 | 9.64 | 9.68 | 0.02 | 0.21% | 9.59 | 9.75 | 58166 | 5636 | 1.70% |
| 2025-11-13 | 9.73 | 9.66 | -0.05 | -0.51% | 9.52 | 9.73 | 78309 | 7525 | 2.29% |
| 2025-11-12 | 9.82 | 9.71 | -0.07 | -0.72% | 9.67 | 10.05 | 92736 | 9087 | 2.71% |
| 2025-11-11 | 9.82 | 9.78 | -0.03 | -0.31% | 9.76 | 9.85 | 46532 | 4562 | 1.36% |
| 2025-11-10 | 9.84 | 9.81 | -0.01 | -0.10% | 9.72 | 9.85 | 57463 | 5617 | 1.68% |
| 2025-11-07 | 10.02 | 9.82 | -0.22 | -2.19% | 9.81 | 10.04 | 72273 | 7143 | 2.11% |
| 2025-11-06 | 10.06 | 10.04 | 0.05 | 0.50% | 9.94 | 10.08 | 55472 | 5552 | 1.62% |
| 2025-11-05 | 9.81 | 9.99 | 0.08 | 0.81% | 9.80 | 10.03 | 55196 | 5500 | 1.62% |
| 2025-11-04 | 10.02 | 9.91 | -0.13 | -1.29% | 9.85 | 10.02 | 67303 | 6679 | 1.97% |
| 2025-11-03 | 10.01 | 10.04 | 0.03 | 0.30% | 9.92 | 10.09 | 59798 | 5980 | 1.75% |
| 2025-10-31 | 9.95 | 10.01 | 0.06 | 0.60% | 9.92 | 10.06 | 72975 | 7304 | 2.14% |
| 2025-10-30 | 10.14 | 9.95 | -0.44 | -4.23% | 9.95 | 10.28 | 164783 | 16539 | 4.82% |
| 2025-10-29 | 10.58 | 10.39 | -0.11 | -1.05% | 10.25 | 10.58 | 72005 | 7467 | 2.11% |
| 2025-10-28 | 10.46 | 10.50 | -0.04 | -0.38% | 10.40 | 10.56 | 58255 | 6114 | 1.70% |
| 2025-10-27 | 10.40 | 10.54 | 0.16 | 1.54% | 10.30 | 10.64 | 100958 | 10581 | 2.95% |
| 2025-10-24 | 10.29 | 10.38 | 0.14 | 1.37% | 10.24 | 10.44 | 82275 | 8512 | 2.41% |
| 2025-10-23 | 10.19 | 10.24 | 0.03 | 0.29% | 10.00 | 10.26 | 65881 | 6682 | 1.93% |
| 2025-10-22 | 10.25 | 10.21 | -0.04 | -0.39% | 10.15 | 10.35 | 58452 | 5982 | 1.71% |
| 2025-10-21 | 10.20 | 10.25 | 0.03 | 0.29% | 10.12 | 10.28 | 57697 | 5900 | 1.69% |
| 2025-10-20 | 10.00 | 10.22 | 0.20 | 2.00% | 10.00 | 10.32 | 63984 | 6508 | 1.87% |
| 2025-10-17 | 10.35 | 10.02 | -0.27 | -2.62% | 10.01 | 10.39 | 73039 | 7420 | 2.14% |
| 2025-10-16 | 10.54 | 10.29 | -0.30 | -2.83% | 10.25 | 10.55 | 82513 | 8557 | 2.41% |
| 2025-10-15 | 10.11 | 10.59 | 0.45 | 4.44% | 10.11 | 10.59 | 134146 | 13920 | 3.93% |
| 2025-10-14 | 10.52 | 10.14 | -0.26 | -2.50% | 10.10 | 10.63 | 128786 | 13319 | 3.77% |
| 2025-10-13 | 10.00 | 10.40 | -0.33 | -3.08% | 9.91 | 10.49 | 157204 | 16149 | 4.60% |
| 2025-10-10 | 10.56 | 10.73 | 0.17 | 1.61% | 10.55 | 11.54 | 198972 | 21602 | 5.82% |
| 2025-10-09 | 10.67 | 10.56 | -0.08 | -0.75% | 10.56 | 10.75 | 125761 | 13375 | 3.68% |
| 2025-09-30 | 10.97 | 10.64 | -0.33 | -3.01% | 10.64 | 10.99 | 157421 | 16955 | 4.61% |
| 2025-09-29 | 10.80 | 10.97 | 0.21 | 1.95% | 10.55 | 11.02 | 195990 | 21307 | 5.73% |
| 2025-09-26 | 10.79 | 10.76 | -0.20 | -1.82% | 10.39 | 11.05 | 248480 | 26661 | 7.27% |
| 2025-09-25 | 10.88 | 10.96 | 0.09 | 0.83% | 10.76 | 11.42 | 339330 | 37479 | 9.93% |
| 2025-09-24 | 10.80 | 10.87 | -0.04 | -0.37% | 10.63 | 10.94 | 143170 | 15452 | 4.19% |
| 2025-09-23 | 11.10 | 10.91 | -0.23 | -2.06% | 10.68 | 11.23 | 202813 | 21957 | 5.93% |
| 2025-09-22 | 11.25 | 11.14 | -0.06 | -0.54% | 11.10 | 11.32 | 157712 | 17654 | 4.61% |
| 2025-09-19 | 11.36 | 11.20 | -0.10 | -0.88% | 11.08 | 11.40 | 207209 | 23281 | 6.06% |
| 2025-09-18 | 11.54 | 11.30 | -0.25 | -2.16% | 11.17 | 11.75 | 357310 | 41154 | 10.46% |
| 2025-09-17 | 11.63 | 11.55 | -0.16 | -1.37% | 11.54 | 11.90 | 389536 | 45408 | 11.40% |
| 2025-09-16 | 11.63 | 11.71 | -0.23 | -1.93% | 11.61 | 12.15 | 687431 | 81321 | 20.11% |
| 2025-09-15 | 10.85 | 11.94 | 1.09 | 10.05% | 10.75 | 11.94 | 559034 | 64630 | 16.36% |
| 2025-09-12 | 10.37 | 10.85 | 0.51 | 4.93% | 10.28 | 11.37 | 472598 | 51262 | 13.83% |
| 2025-09-11 | 10.17 | 10.34 | 0.16 | 1.57% | 10.03 | 10.38 | 112088 | 11461 | 3.28% |
| 2025-09-10 | 10.24 | 10.18 | -0.08 | -0.78% | 10.13 | 10.50 | 95894 | 9855 | 2.81% |
| 2025-09-09 | 10.25 | 10.26 | -0.04 | -0.39% | 10.10 | 10.47 | 111245 | 11466 | 3.26% |
| 2025-09-08 | 10.06 | 10.30 | 0.21 | 2.08% | 10.06 | 10.42 | 110940 | 11416 | 3.25% |