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 | 9.50 | 9.25 | -0.26 | -2.73% | 9.20 | 9.56 | 108724 | 10107 | 2.48% |
| 2025-12-15 | 9.50 | 9.51 | -0.02 | -0.21% | 9.40 | 9.56 | 54437 | 5173 | 1.24% |
| 2025-12-12 | 9.57 | 9.53 | 0.01 | 0.11% | 9.48 | 9.60 | 55679 | 5312 | 1.27% |
| 2025-12-11 | 9.78 | 9.52 | -0.28 | -2.86% | 9.51 | 9.83 | 80960 | 7795 | 1.85% |
| 2025-12-10 | 9.68 | 9.80 | 0.10 | 1.03% | 9.60 | 9.83 | 67728 | 6594 | 1.54% |
| 2025-12-09 | 9.85 | 9.70 | -0.13 | -1.32% | 9.69 | 9.86 | 67951 | 6644 | 1.55% |
| 2025-12-08 | 9.84 | 9.83 | -0.01 | -0.10% | 9.79 | 9.90 | 73457 | 7227 | 1.68% |
| 2025-12-05 | 9.75 | 9.84 | 0.10 | 1.03% | 9.56 | 9.84 | 82693 | 8027 | 1.89% |
| 2025-12-04 | 9.81 | 9.74 | -0.10 | -1.02% | 9.72 | 9.87 | 60503 | 5917 | 1.38% |
| 2025-12-03 | 10.02 | 9.84 | -0.12 | -1.20% | 9.80 | 10.02 | 82516 | 8146 | 1.88% |
| 2025-12-02 | 10.12 | 9.96 | -0.18 | -1.78% | 9.95 | 10.12 | 77791 | 7768 | 1.77% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.05 | 10.22 | 104733 | 10614 | 2.39% |
| 2025-11-28 | 10.06 | 10.07 | -0.05 | -0.49% | 9.91 | 10.11 | 72957 | 7312 | 1.66% |
| 2025-11-27 | 10.03 | 10.12 | 0.09 | 0.90% | 9.98 | 10.21 | 98723 | 9944 | 2.25% |
| 2025-11-26 | 10.18 | 10.03 | -0.11 | -1.08% | 9.99 | 10.32 | 125339 | 12728 | 2.86% |
| 2025-11-25 | 9.92 | 10.14 | 0.29 | 2.94% | 9.83 | 10.27 | 188787 | 19064 | 4.31% |
| 2025-11-24 | 9.96 | 9.85 | -0.09 | -0.91% | 9.78 | 10.03 | 156710 | 15502 | 3.57% |
| 2025-11-21 | 10.30 | 9.94 | -0.46 | -4.42% | 9.84 | 10.43 | 291625 | 29321 | 6.65% |
| 2025-11-20 | 10.69 | 10.40 | -0.26 | -2.44% | 10.31 | 10.88 | 226368 | 23848 | 5.16% |
| 2025-11-19 | 11.40 | 10.66 | -0.77 | -6.74% | 10.64 | 11.46 | 315575 | 34377 | 7.20% |
| 2025-11-18 | 11.73 | 11.43 | -0.37 | -3.14% | 11.33 | 11.98 | 180941 | 20886 | 4.13% |
| 2025-11-17 | 11.79 | 11.80 | -0.07 | -0.59% | 11.46 | 11.88 | 246579 | 28747 | 5.62% |
| 2025-11-14 | 12.08 | 11.87 | -0.49 | -3.96% | 11.80 | 12.35 | 387586 | 46487 | 8.84% |
| 2025-11-13 | 11.94 | 12.36 | 0.68 | 5.82% | 11.72 | 12.68 | 500635 | 61451 | 11.42% |
| 2025-11-12 | 11.60 | 11.68 | 0.06 | 0.52% | 11.58 | 12.00 | 367247 | 43284 | 8.38% |
| 2025-11-11 | 11.11 | 11.62 | 0.51 | 4.59% | 11.07 | 11.87 | 327103 | 37845 | 7.46% |
| 2025-11-10 | 11.15 | 11.11 | 0.05 | 0.45% | 10.96 | 11.18 | 182981 | 20270 | 4.17% |
| 2025-11-07 | 10.41 | 11.06 | 0.56 | 5.33% | 10.39 | 11.49 | 341990 | 37870 | 7.80% |
| 2025-11-06 | 10.56 | 10.50 | -0.09 | -0.85% | 10.32 | 10.56 | 78406 | 8181 | 1.79% |
| 2025-11-05 | 10.58 | 10.59 | 0.02 | 0.19% | 10.44 | 10.66 | 69758 | 7366 | 1.59% |
| 2025-11-04 | 10.83 | 10.57 | -0.29 | -2.67% | 10.51 | 10.87 | 104406 | 11099 | 2.38% |
| 2025-11-03 | 11.15 | 10.86 | -0.29 | -2.60% | 10.81 | 11.15 | 126465 | 13812 | 2.88% |
| 2025-10-31 | 10.99 | 11.15 | 0.27 | 2.48% | 10.88 | 11.21 | 146208 | 16184 | 3.33% |
| 2025-10-30 | 10.92 | 10.88 | -0.04 | -0.37% | 10.83 | 11.05 | 70774 | 7743 | 1.61% |
| 2025-10-29 | 10.96 | 10.92 | 0.06 | 0.55% | 10.68 | 11.05 | 73544 | 7974 | 1.68% |
| 2025-10-28 | 10.82 | 10.86 | 0.06 | 0.56% | 10.68 | 11.00 | 75204 | 8183 | 1.72% |
| 2025-10-27 | 10.80 | 10.80 | 0.02 | 0.19% | 10.72 | 10.93 | 65304 | 7058 | 1.49% |
| 2025-10-24 | 10.75 | 10.78 | 0.01 | 0.09% | 10.73 | 10.87 | 43022 | 4644 | 0.98% |
| 2025-10-23 | 10.87 | 10.77 | -0.13 | -1.19% | 10.68 | 10.93 | 56920 | 6115 | 1.30% |
| 2025-10-22 | 10.91 | 10.90 | -0.02 | -0.18% | 10.86 | 11.08 | 56127 | 6150 | 1.28% |
| 2025-10-21 | 10.75 | 10.92 | 0.24 | 2.25% | 10.64 | 10.92 | 53572 | 5802 | 1.22% |
| 2025-10-20 | 10.75 | 10.68 | -0.04 | -0.37% | 10.63 | 10.86 | 67865 | 7271 | 1.55% |
| 2025-10-17 | 11.05 | 10.72 | -0.28 | -2.55% | 10.70 | 11.09 | 67171 | 7290 | 1.53% |
| 2025-10-16 | 11.10 | 11.00 | -0.16 | -1.43% | 10.89 | 11.14 | 70414 | 7764 | 1.61% |
| 2025-10-15 | 10.74 | 11.16 | 0.38 | 3.53% | 10.74 | 11.28 | 98602 | 10946 | 2.25% |
| 2025-10-14 | 11.06 | 10.78 | -0.23 | -2.09% | 10.72 | 11.13 | 69495 | 7573 | 1.59% |
| 2025-10-13 | 10.82 | 11.01 | -0.27 | -2.39% | 10.75 | 11.09 | 82291 | 9003 | 1.88% |
| 2025-10-10 | 11.25 | 11.28 | -0.16 | -1.40% | 11.22 | 11.70 | 109194 | 12454 | 2.49% |
| 2025-10-09 | 10.99 | 11.44 | 0.55 | 5.05% | 10.89 | 11.78 | 206863 | 23768 | 4.72% |
| 2025-09-30 | 10.85 | 10.89 | 0.06 | 0.55% | 10.82 | 10.97 | 56816 | 6190 | 1.30% |
| 2025-09-29 | 10.69 | 10.83 | 0.02 | 0.19% | 10.51 | 10.89 | 69461 | 7446 | 1.58% |
| 2025-09-26 | 10.90 | 10.81 | -0.09 | -0.83% | 10.63 | 10.91 | 70897 | 7627 | 1.62% |
| 2025-09-25 | 10.99 | 10.90 | -0.16 | -1.45% | 10.82 | 11.11 | 78061 | 8540 | 1.78% |
| 2025-09-24 | 10.80 | 11.06 | 0.17 | 1.56% | 10.80 | 11.15 | 99955 | 11017 | 2.28% |
| 2025-09-23 | 11.16 | 10.89 | -0.27 | -2.42% | 10.55 | 11.16 | 170789 | 18419 | 3.90% |
| 2025-09-22 | 11.67 | 11.16 | -0.32 | -2.79% | 11.03 | 11.69 | 145987 | 16338 | 3.33% |
| 2025-09-19 | 11.88 | 11.48 | -0.40 | -3.37% | 11.44 | 11.96 | 149874 | 17373 | 3.42% |
| 2025-09-18 | 12.06 | 11.88 | -0.21 | -1.74% | 11.78 | 12.27 | 207097 | 24780 | 4.72% |
| 2025-09-17 | 12.34 | 12.09 | -0.30 | -2.42% | 12.00 | 12.41 | 156057 | 18900 | 3.56% |
| 2025-09-16 | 12.65 | 12.39 | -0.04 | -0.32% | 12.35 | 12.67 | 134271 | 16699 | 3.06% |
| 2025-09-15 | 11.88 | 12.43 | 0.51 | 4.28% | 11.81 | 12.82 | 303239 | 37961 | 6.92% |
| 2025-09-12 | 11.90 | 11.92 | 0.07 | 0.59% | 11.50 | 11.95 | 182555 | 21385 | 4.16% |
| 2025-09-11 | 12.06 | 11.90 | -0.15 | -1.24% | 11.60 | 12.06 | 130059 | 15348 | 2.97% |
| 2025-09-10 | 12.04 | 12.05 | -0.10 | -0.82% | 11.88 | 12.19 | 138578 | 16662 | 3.16% |
| 2025-09-09 | 11.99 | 12.15 | 0.10 | 0.83% | 11.72 | 12.16 | 182670 | 21780 | 4.17% |
| 2025-09-08 | 11.68 | 12.05 | 0.36 | 3.08% | 11.67 | 12.16 | 207420 | 24765 | 4.73% |