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 | 9.46 | 9.17 | -0.28 | -2.96% | 9.16 | 9.46 | 38792 | 3592 | 4.61% |
| 2025-12-15 | 9.37 | 9.45 | -0.01 | -0.11% | 9.25 | 9.64 | 31561 | 2982 | 3.75% |
| 2025-12-12 | 9.68 | 9.46 | -0.22 | -2.27% | 9.45 | 9.79 | 40322 | 3877 | 4.79% |
| 2025-12-11 | 10.00 | 9.68 | -0.28 | -2.81% | 9.66 | 10.01 | 43971 | 4296 | 5.22% |
| 2025-12-10 | 10.00 | 9.96 | -0.10 | -0.99% | 9.96 | 10.30 | 43476 | 4398 | 5.17% |
| 2025-12-09 | 10.14 | 10.06 | -0.02 | -0.20% | 10.03 | 10.21 | 24281 | 2457 | 2.89% |
| 2025-12-08 | 10.09 | 10.08 | 0.20 | 2.02% | 9.90 | 10.16 | 31103 | 3133 | 3.70% |
| 2025-12-05 | 9.68 | 9.88 | 0.18 | 1.86% | 9.57 | 9.93 | 29032 | 2838 | 3.45% |
| 2025-12-04 | 9.94 | 9.70 | -0.21 | -2.12% | 9.58 | 9.94 | 27496 | 2680 | 3.27% |
| 2025-12-03 | 10.11 | 9.91 | -0.22 | -2.17% | 9.84 | 10.18 | 30758 | 3055 | 3.65% |
| 2025-12-02 | 10.16 | 10.13 | -0.06 | -0.59% | 9.97 | 10.22 | 26759 | 2698 | 3.18% |
| 2025-12-01 | 10.29 | 10.19 | -0.10 | -0.97% | 10.15 | 10.44 | 29430 | 3030 | 3.50% |
| 2025-11-28 | 10.19 | 10.29 | 0.09 | 0.88% | 10.01 | 10.30 | 22378 | 2286 | 2.66% |
| 2025-11-27 | 10.05 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 29767 | 3014 | 3.54% |
| 2025-11-26 | 10.26 | 10.01 | -0.28 | -2.72% | 9.98 | 10.41 | 43203 | 4397 | 5.13% |
| 2025-11-25 | 10.14 | 10.29 | 0.23 | 2.29% | 9.95 | 10.43 | 49612 | 5102 | 5.89% |
| 2025-11-24 | 9.71 | 10.06 | 0.45 | 4.68% | 9.71 | 10.31 | 63533 | 6331 | 7.55% |
| 2025-11-21 | 10.20 | 9.61 | -0.63 | -6.15% | 9.61 | 10.37 | 50162 | 4946 | 5.96% |
| 2025-11-20 | 10.55 | 10.24 | -0.14 | -1.35% | 10.10 | 10.55 | 39962 | 4100 | 4.75% |
| 2025-11-19 | 10.84 | 10.38 | -0.46 | -4.24% | 10.25 | 10.84 | 57189 | 5997 | 6.80% |
| 2025-11-18 | 11.05 | 10.84 | -0.10 | -0.91% | 10.73 | 11.05 | 35076 | 3793 | 4.17% |
| 2025-11-17 | 10.87 | 10.94 | 0.07 | 0.64% | 10.84 | 11.03 | 36600 | 4007 | 4.35% |
| 2025-11-14 | 10.74 | 10.87 | 0.14 | 1.30% | 10.69 | 10.92 | 36000 | 3907 | 4.28% |
| 2025-11-13 | 10.71 | 10.73 | -0.01 | -0.09% | 10.60 | 10.78 | 25980 | 2782 | 3.09% |
| 2025-11-12 | 10.75 | 10.74 | -0.05 | -0.46% | 10.71 | 10.85 | 22509 | 2423 | 2.67% |
| 2025-11-11 | 10.75 | 10.79 | 0.08 | 0.75% | 10.70 | 10.82 | 28754 | 3097 | 3.42% |
| 2025-11-10 | 10.68 | 10.71 | 0.05 | 0.47% | 10.63 | 10.78 | 28306 | 3041 | 3.36% |
| 2025-11-07 | 10.56 | 10.66 | 0.04 | 0.38% | 10.56 | 10.71 | 26225 | 2795 | 3.12% |
| 2025-11-06 | 10.71 | 10.62 | -0.04 | -0.38% | 10.51 | 10.72 | 28758 | 3047 | 3.42% |
| 2025-11-05 | 10.55 | 10.66 | 0.07 | 0.66% | 10.50 | 10.69 | 29535 | 3142 | 3.51% |
| 2025-11-04 | 10.43 | 10.59 | 0.14 | 1.34% | 10.36 | 10.62 | 34612 | 3634 | 4.11% |
| 2025-11-03 | 10.45 | 10.45 | -0.02 | -0.19% | 10.39 | 10.55 | 37522 | 3925 | 4.46% |
| 2025-10-31 | 10.16 | 10.47 | 0.10 | 0.96% | 10.07 | 10.50 | 40129 | 4154 | 4.77% |
| 2025-10-30 | 10.38 | 10.37 | -0.08 | -0.77% | 10.36 | 10.50 | 21562 | 2244 | 2.56% |
| 2025-10-29 | 10.72 | 10.45 | -0.26 | -2.43% | 10.44 | 10.75 | 30565 | 3211 | 3.63% |
| 2025-10-28 | 10.63 | 10.71 | 0.02 | 0.19% | 10.62 | 10.77 | 23633 | 2529 | 2.81% |
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 0.13 | 1.22% | 10.62 | 10.75 | 28571 | 3059 | 3.39% |
| 2025-10-23 | 10.55 | 10.62 | 0.04 | 0.38% | 10.47 | 10.65 | 23491 | 2483 | 2.79% |
| 2025-10-22 | 10.53 | 10.58 | 0.04 | 0.38% | 10.46 | 10.62 | 25951 | 2745 | 3.08% |
| 2025-10-21 | 10.36 | 10.54 | 0.18 | 1.74% | 10.30 | 10.55 | 33122 | 3468 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 0.29 | 2.88% | 10.15 | 10.36 | 27719 | 2856 | 3.29% |
| 2025-10-17 | 10.21 | 10.07 | -0.14 | -1.37% | 10.06 | 10.27 | 21573 | 2195 | 2.56% |
| 2025-10-16 | 10.34 | 10.21 | -0.14 | -1.35% | 10.19 | 10.38 | 26504 | 2718 | 3.15% |
| 2025-10-15 | 10.21 | 10.35 | 0.14 | 1.37% | 10.18 | 10.35 | 25182 | 2594 | 2.99% |
| 2025-10-14 | 10.26 | 10.21 | -0.01 | -0.10% | 10.18 | 10.39 | 33085 | 3399 | 3.93% |
| 2025-10-13 | 10.02 | 10.22 | -0.18 | -1.73% | 9.97 | 10.30 | 32828 | 3344 | 3.90% |
| 2025-10-10 | 10.36 | 10.40 | 0.04 | 0.39% | 10.27 | 10.48 | 26322 | 2739 | 3.13% |
| 2025-10-09 | 10.44 | 10.36 | -0.05 | -0.48% | 10.35 | 10.59 | 29976 | 3121 | 3.56% |
| 2025-09-30 | 10.44 | 10.41 | 0.02 | 0.19% | 10.35 | 10.47 | 27709 | 2882 | 3.29% |
| 2025-09-29 | 10.23 | 10.39 | 0.15 | 1.46% | 10.14 | 10.40 | 30255 | 3120 | 3.59% |
| 2025-09-26 | 10.30 | 10.24 | -0.03 | -0.29% | 10.10 | 10.34 | 27270 | 2789 | 3.24% |
| 2025-09-25 | 10.20 | 10.27 | 0.02 | 0.20% | 10.16 | 10.43 | 33637 | 3471 | 4.00% |
| 2025-09-24 | 10.05 | 10.25 | 0.21 | 2.09% | 9.96 | 10.27 | 37947 | 3855 | 4.51% |
| 2025-09-23 | 10.35 | 10.04 | -0.29 | -2.81% | 9.81 | 10.35 | 58893 | 5884 | 7.00% |
| 2025-09-22 | 10.38 | 10.33 | -0.13 | -1.24% | 10.28 | 10.45 | 37683 | 3895 | 4.48% |
| 2025-09-19 | 10.86 | 10.46 | -0.36 | -3.33% | 10.42 | 10.86 | 61967 | 6549 | 7.36% |
| 2025-09-18 | 10.92 | 10.82 | -0.13 | -1.19% | 10.73 | 11.19 | 91953 | 9988 | 10.93% |
| 2025-09-17 | 11.00 | 10.95 | -0.14 | -1.26% | 10.91 | 11.07 | 53155 | 5827 | 6.32% |
| 2025-09-16 | 10.92 | 11.09 | 0.17 | 1.56% | 10.78 | 11.10 | 84100 | 9189 | 9.99% |
| 2025-09-15 | 11.00 | 10.92 | -0.08 | -0.73% | 10.89 | 11.13 | 97648 | 10700 | 11.60% |
| 2025-09-12 | 11.12 | 11.00 | -0.46 | -4.01% | 11.00 | 11.43 | 211109 | 23552 | 25.08% |
| 2025-09-11 | 11.17 | 11.46 | 0.71 | 6.60% | 11.12 | 11.83 | 285366 | 33052 | 33.91% |
| 2025-09-10 | 10.67 | 10.75 | 0.08 | 0.75% | 10.62 | 10.82 | 41456 | 4442 | 4.93% |
| 2025-09-09 | 10.82 | 10.67 | -0.25 | -2.29% | 10.61 | 10.94 | 61740 | 6624 | 7.34% |
| 2025-09-08 | 10.78 | 10.92 | 0.08 | 0.74% | 10.60 | 11.56 | 160853 | 17708 | 19.11% |