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 | 9.34 | -0.51 | -5.18% | 9.32 | 9.80 | 175822 | 16597 | 3.13% |
| 2025-12-15 | 9.90 | 9.85 | -0.03 | -0.30% | 9.65 | 10.10 | 193112 | 19031 | 3.44% |
| 2025-12-12 | 10.36 | 9.88 | -0.35 | -3.42% | 9.73 | 10.36 | 384247 | 38294 | 6.85% |
| 2025-12-11 | 10.58 | 10.23 | -0.43 | -4.03% | 10.18 | 10.68 | 374548 | 38993 | 6.68% |
| 2025-12-10 | 10.75 | 10.66 | -0.16 | -1.48% | 10.65 | 11.00 | 165662 | 17777 | 2.95% |
| 2025-12-09 | 10.78 | 10.82 | 0.03 | 0.28% | 10.66 | 10.97 | 175325 | 18890 | 3.12% |
| 2025-12-08 | 10.95 | 10.79 | -0.17 | -1.55% | 10.67 | 11.22 | 263618 | 28740 | 4.70% |
| 2025-12-05 | 10.93 | 10.96 | 0.11 | 1.01% | 10.74 | 11.13 | 225737 | 24636 | 4.02% |
| 2025-12-04 | 10.77 | 10.85 | 0.06 | 0.56% | 10.68 | 10.97 | 173522 | 18824 | 3.09% |
| 2025-12-03 | 10.70 | 10.79 | 0.19 | 1.79% | 10.61 | 10.99 | 230294 | 24891 | 4.10% |
| 2025-12-02 | 11.03 | 10.60 | -0.47 | -4.25% | 10.50 | 11.04 | 291158 | 31021 | 5.19% |
| 2025-12-01 | 10.60 | 11.07 | 0.53 | 5.03% | 10.54 | 11.13 | 524829 | 56762 | 9.35% |
| 2025-11-28 | 9.59 | 10.54 | 0.96 | 10.02% | 9.52 | 10.54 | 243205 | 24751 | 4.33% |
| 2025-11-27 | 9.64 | 9.58 | 0.00 | 0.00% | 9.52 | 9.70 | 72133 | 6941 | 1.29% |
| 2025-11-26 | 9.50 | 9.58 | 0.14 | 1.48% | 9.42 | 9.78 | 115948 | 11161 | 2.07% |
| 2025-11-25 | 9.57 | 9.44 | 0.01 | 0.11% | 9.40 | 9.57 | 84460 | 8002 | 1.51% |
| 2025-11-24 | 9.29 | 9.43 | 0.14 | 1.51% | 9.12 | 9.50 | 137411 | 12807 | 2.45% |
| 2025-11-21 | 9.60 | 9.29 | -0.36 | -3.73% | 9.26 | 9.80 | 163299 | 15497 | 2.91% |
| 2025-11-20 | 9.70 | 9.65 | 0.07 | 0.73% | 9.50 | 10.06 | 195591 | 19099 | 3.49% |
| 2025-11-19 | 9.82 | 9.58 | -0.30 | -3.04% | 9.52 | 9.93 | 141742 | 13742 | 2.53% |
| 2025-11-18 | 10.04 | 9.88 | -0.22 | -2.18% | 9.76 | 10.09 | 181970 | 18017 | 3.24% |
| 2025-11-17 | 10.19 | 10.10 | -0.19 | -1.85% | 9.83 | 10.25 | 265749 | 26654 | 4.74% |
| 2025-11-14 | 10.20 | 10.29 | 0.14 | 1.38% | 10.05 | 10.77 | 378322 | 39146 | 6.74% |
| 2025-11-13 | 10.22 | 10.15 | -0.11 | -1.07% | 10.09 | 10.32 | 191816 | 19507 | 3.42% |
| 2025-11-12 | 10.21 | 10.26 | 0.08 | 0.79% | 10.03 | 10.37 | 209585 | 21318 | 3.74% |
| 2025-11-11 | 10.02 | 10.18 | 0.11 | 1.09% | 10.02 | 10.31 | 146895 | 14960 | 2.62% |
| 2025-11-10 | 10.10 | 10.07 | -0.02 | -0.20% | 9.90 | 10.16 | 157342 | 15743 | 2.80% |
| 2025-11-07 | 10.18 | 10.09 | -0.11 | -1.08% | 10.00 | 10.22 | 133913 | 13524 | 2.39% |
| 2025-11-06 | 10.23 | 10.20 | -0.04 | -0.39% | 10.04 | 10.23 | 129458 | 13114 | 2.31% |
| 2025-11-05 | 10.15 | 10.24 | 0.04 | 0.39% | 10.00 | 10.32 | 151432 | 15360 | 2.70% |
| 2025-11-04 | 10.15 | 10.20 | 0.06 | 0.59% | 10.03 | 10.25 | 161769 | 16408 | 2.88% |
| 2025-11-03 | 10.41 | 10.14 | -0.38 | -3.61% | 10.03 | 10.84 | 224571 | 22856 | 4.00% |
| 2025-10-31 | 10.43 | 10.52 | 0.13 | 1.25% | 10.31 | 10.62 | 224980 | 23514 | 4.01% |
| 2025-10-30 | 10.30 | 10.39 | 0.05 | 0.48% | 10.18 | 10.72 | 262175 | 27556 | 4.67% |
| 2025-10-29 | 10.60 | 10.34 | -0.26 | -2.45% | 9.90 | 10.60 | 332638 | 34027 | 5.93% |
| 2025-10-28 | 11.10 | 10.60 | -0.54 | -4.85% | 10.49 | 11.13 | 356776 | 38292 | 6.36% |
| 2025-10-27 | 11.21 | 11.14 | -0.06 | -0.54% | 11.07 | 11.58 | 236450 | 26520 | 4.21% |
| 2025-10-24 | 11.31 | 11.20 | -0.10 | -0.88% | 10.90 | 11.40 | 278578 | 31102 | 4.97% |
| 2025-10-23 | 11.46 | 11.30 | -0.01 | -0.09% | 11.03 | 11.59 | 370281 | 41905 | 6.60% |
| 2025-10-22 | 11.61 | 11.31 | 0.13 | 1.16% | 11.23 | 11.78 | 529772 | 60706 | 9.44% |
| 2025-10-21 | 10.17 | 11.18 | 1.02 | 10.04% | 9.89 | 11.18 | 394629 | 42104 | 7.03% |
| 2025-10-20 | 10.16 | 10.16 | -0.01 | -0.10% | 10.00 | 10.64 | 478118 | 48875 | 8.52% |
| 2025-10-17 | 10.64 | 10.17 | -0.95 | -8.54% | 10.02 | 10.98 | 699048 | 72317 | 12.46% |
| 2025-10-16 | 12.20 | 11.12 | -1.24 | -10.03% | 11.12 | 12.38 | 729563 | 83859 | 13.00% |
| 2025-10-15 | 11.50 | 12.36 | 0.90 | 7.85% | 10.70 | 12.49 | 775740 | 91134 | 13.83% |
| 2025-10-14 | 11.41 | 11.46 | 0.00 | 0.00% | 11.15 | 12.61 | 862784 | 103290 | 15.38% |
| 2025-10-13 | 10.01 | 11.46 | 0.65 | 6.01% | 10.01 | 11.55 | 696635 | 76342 | 12.42% |
| 2025-10-10 | 9.78 | 10.81 | 0.98 | 9.97% | 9.42 | 10.81 | 594017 | 61677 | 10.59% |
| 2025-10-09 | 10.24 | 9.83 | -0.34 | -3.34% | 9.74 | 10.35 | 584936 | 58323 | 10.43% |
| 2025-09-30 | 9.51 | 10.17 | 0.83 | 8.89% | 9.42 | 10.25 | 553947 | 55465 | 9.87% |
| 2025-09-29 | 8.88 | 9.34 | 0.34 | 3.78% | 8.82 | 9.52 | 552847 | 50784 | 9.85% |
| 2025-09-26 | 8.78 | 9.00 | 0.12 | 1.35% | 8.75 | 9.77 | 900959 | 82960 | 16.06% |
| 2025-09-25 | 8.10 | 8.88 | 0.81 | 10.04% | 8.07 | 8.88 | 628813 | 54726 | 11.21% |
| 2025-09-24 | 7.96 | 8.07 | 0.05 | 0.62% | 7.82 | 8.19 | 354051 | 28447 | 6.31% |
| 2025-09-23 | 7.81 | 8.02 | 0.19 | 2.43% | 7.61 | 8.02 | 316039 | 24863 | 5.63% |
| 2025-09-22 | 7.49 | 7.83 | -0.06 | -0.76% | 7.25 | 8.10 | 455037 | 35369 | 8.11% |
| 2025-09-19 | 7.25 | 7.89 | 0.66 | 9.13% | 7.25 | 7.95 | 537718 | 41208 | 9.58% |
| 2025-09-18 | 7.16 | 7.23 | 0.11 | 1.54% | 6.90 | 7.50 | 351391 | 25120 | 6.26% |
| 2025-09-17 | 7.12 | 7.12 | 0.00 | 0.00% | 6.98 | 7.29 | 270374 | 19258 | 4.82% |
| 2025-09-16 | 7.19 | 7.12 | -0.05 | -0.70% | 6.91 | 7.19 | 267577 | 18921 | 4.77% |
| 2025-09-15 | 6.86 | 7.17 | 0.29 | 4.22% | 6.71 | 7.42 | 435614 | 30713 | 7.76% |
| 2025-09-12 | 7.02 | 6.88 | -0.17 | -2.41% | 6.75 | 7.10 | 435892 | 30050 | 7.77% |
| 2025-09-11 | 6.55 | 7.05 | 0.50 | 7.63% | 6.55 | 7.20 | 683927 | 47245 | 12.19% |
| 2025-09-10 | 6.28 | 6.55 | 0.18 | 2.83% | 6.13 | 6.63 | 741376 | 47258 | 13.21% |
| 2025-09-09 | 5.80 | 6.37 | 0.58 | 10.02% | 5.77 | 6.37 | 710853 | 44368 | 12.67% |
| 2025-09-08 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.80 | 144440 | 8307 | 2.57% |