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 | 9.91 | 9.81 | -0.07 | -0.71% | 9.70 | 10.03 | 47569 | 4672 | 1.09% |
| 2025-12-15 | 10.13 | 9.88 | -0.26 | -2.56% | 9.87 | 10.13 | 60748 | 6072 | 1.39% |
| 2025-12-12 | 10.03 | 10.14 | 0.12 | 1.20% | 9.96 | 10.15 | 49356 | 4968 | 1.13% |
| 2025-12-11 | 10.18 | 10.02 | -0.11 | -1.09% | 10.01 | 10.22 | 38374 | 3858 | 0.88% |
| 2025-12-10 | 10.05 | 10.13 | 0.11 | 1.10% | 9.88 | 10.30 | 72096 | 7296 | 1.65% |
| 2025-12-09 | 10.20 | 10.02 | -0.18 | -1.76% | 10.01 | 10.26 | 49728 | 5032 | 1.14% |
| 2025-12-08 | 10.25 | 10.20 | 0.04 | 0.39% | 10.10 | 10.30 | 46034 | 4687 | 1.06% |
| 2025-12-05 | 10.15 | 10.16 | -0.07 | -0.68% | 10.04 | 10.34 | 75312 | 7652 | 1.73% |
| 2025-12-04 | 9.91 | 10.23 | 0.45 | 4.60% | 9.91 | 10.73 | 182738 | 18985 | 4.19% |
| 2025-12-03 | 10.03 | 9.78 | -0.24 | -2.40% | 9.78 | 10.07 | 48321 | 4776 | 1.11% |
| 2025-12-02 | 9.97 | 10.02 | 0.07 | 0.70% | 9.90 | 10.24 | 68030 | 6818 | 1.56% |
| 2025-12-01 | 10.17 | 9.95 | -0.23 | -2.26% | 9.94 | 10.17 | 63966 | 6408 | 1.47% |
| 2025-11-28 | 10.17 | 10.18 | 0.01 | 0.10% | 10.07 | 10.21 | 30488 | 3091 | 0.70% |
| 2025-11-27 | 10.27 | 10.17 | -0.08 | -0.78% | 10.15 | 10.30 | 37654 | 3845 | 0.86% |
| 2025-11-26 | 10.27 | 10.25 | -0.05 | -0.49% | 10.22 | 10.45 | 56752 | 5866 | 1.30% |
| 2025-11-25 | 9.82 | 10.30 | 0.50 | 5.10% | 9.82 | 10.42 | 103988 | 10647 | 2.39% |
| 2025-11-24 | 9.50 | 9.80 | 0.30 | 3.16% | 9.50 | 9.85 | 53605 | 5187 | 1.23% |
| 2025-11-21 | 9.93 | 9.50 | -0.50 | -5.00% | 9.50 | 10.01 | 75317 | 7307 | 1.73% |
| 2025-11-20 | 10.02 | 10.00 | 0.06 | 0.60% | 9.90 | 10.06 | 48081 | 4796 | 1.10% |
| 2025-11-19 | 10.25 | 9.94 | -0.34 | -3.31% | 9.85 | 10.33 | 78145 | 7822 | 1.79% |
| 2025-11-18 | 10.17 | 10.28 | 0.11 | 1.08% | 10.17 | 10.43 | 78202 | 8045 | 1.79% |
| 2025-11-17 | 10.20 | 10.17 | 0.01 | 0.10% | 10.08 | 10.26 | 51989 | 5290 | 1.19% |
| 2025-11-14 | 10.05 | 10.16 | 0.07 | 0.69% | 10.02 | 10.33 | 69017 | 7041 | 1.58% |
| 2025-11-13 | 9.85 | 10.09 | 0.27 | 2.75% | 9.79 | 10.13 | 80157 | 7992 | 1.84% |
| 2025-11-12 | 9.90 | 9.82 | -0.03 | -0.30% | 9.82 | 9.95 | 39982 | 3951 | 0.92% |
| 2025-11-11 | 9.88 | 9.85 | 0.00 | 0.00% | 9.81 | 9.90 | 27760 | 2733 | 0.64% |
| 2025-11-10 | 9.74 | 9.85 | 0.11 | 1.13% | 9.73 | 9.91 | 51367 | 5049 | 1.18% |
| 2025-11-07 | 9.81 | 9.74 | -0.07 | -0.71% | 9.72 | 9.89 | 44223 | 4328 | 1.02% |
| 2025-11-06 | 9.97 | 9.81 | -0.16 | -1.60% | 9.78 | 9.97 | 52539 | 5165 | 1.21% |
| 2025-11-05 | 9.96 | 9.97 | -0.02 | -0.20% | 9.87 | 10.03 | 43609 | 4339 | 1.00% |
| 2025-11-04 | 10.29 | 9.99 | -0.26 | -2.54% | 9.97 | 10.29 | 53073 | 5337 | 1.22% |
| 2025-11-03 | 10.31 | 10.25 | -0.04 | -0.39% | 10.06 | 10.36 | 66893 | 6827 | 1.54% |
| 2025-10-31 | 9.96 | 10.29 | 0.37 | 3.73% | 9.94 | 10.38 | 99343 | 10139 | 2.28% |
| 2025-10-30 | 9.88 | 9.92 | 0.04 | 0.40% | 9.71 | 10.09 | 71277 | 7063 | 1.64% |
| 2025-10-29 | 9.88 | 9.88 | 0.04 | 0.41% | 9.76 | 9.93 | 44857 | 4413 | 1.03% |
| 2025-10-28 | 9.92 | 9.84 | -0.10 | -1.01% | 9.84 | 9.97 | 38021 | 3764 | 0.87% |
| 2025-10-27 | 9.85 | 9.94 | 0.14 | 1.43% | 9.82 | 9.97 | 46555 | 4611 | 1.07% |
| 2025-10-24 | 9.89 | 9.80 | -0.06 | -0.61% | 9.79 | 9.94 | 39829 | 3923 | 0.91% |
| 2025-10-23 | 9.91 | 9.86 | -0.07 | -0.70% | 9.68 | 9.98 | 62563 | 6123 | 1.44% |
| 2025-10-22 | 9.99 | 9.93 | -0.08 | -0.80% | 9.92 | 10.12 | 39561 | 3948 | 0.91% |
| 2025-10-21 | 10.00 | 10.01 | 0.01 | 0.10% | 9.90 | 10.04 | 42943 | 4285 | 0.99% |
| 2025-10-20 | 9.94 | 10.00 | 0.06 | 0.60% | 9.91 | 10.10 | 35591 | 3554 | 0.82% |
| 2025-10-17 | 10.22 | 9.94 | -0.12 | -1.19% | 9.92 | 10.38 | 62480 | 6326 | 1.43% |
| 2025-10-16 | 10.06 | 10.06 | -0.06 | -0.59% | 10.04 | 10.27 | 50487 | 5119 | 1.16% |
| 2025-10-15 | 9.90 | 10.12 | 0.21 | 2.12% | 9.85 | 10.16 | 53944 | 5423 | 1.24% |
| 2025-10-14 | 10.11 | 9.91 | -0.16 | -1.59% | 9.88 | 10.21 | 66224 | 6642 | 1.52% |
| 2025-10-13 | 9.84 | 10.07 | -0.10 | -0.98% | 9.82 | 10.17 | 81020 | 8118 | 1.86% |
| 2025-10-10 | 10.41 | 10.17 | -0.41 | -3.88% | 10.17 | 10.49 | 121507 | 12523 | 2.79% |
| 2025-10-09 | 10.69 | 10.58 | -0.10 | -0.94% | 10.55 | 10.79 | 78438 | 8329 | 1.80% |
| 2025-09-30 | 10.59 | 10.68 | 0.10 | 0.95% | 10.58 | 10.76 | 49113 | 5242 | 1.13% |
| 2025-09-29 | 10.50 | 10.58 | 0.06 | 0.57% | 10.36 | 10.63 | 51443 | 5415 | 1.18% |
| 2025-09-26 | 10.73 | 10.52 | -0.28 | -2.59% | 10.51 | 10.89 | 63833 | 6773 | 1.47% |
| 2025-09-25 | 10.88 | 10.80 | -0.14 | -1.28% | 10.77 | 11.05 | 60595 | 6605 | 1.39% |
| 2025-09-24 | 10.60 | 10.94 | 0.32 | 3.01% | 10.46 | 10.98 | 78380 | 8486 | 1.80% |
| 2025-09-23 | 10.88 | 10.62 | -0.25 | -2.30% | 10.43 | 10.92 | 104531 | 11052 | 2.40% |
| 2025-09-22 | 10.98 | 10.87 | -0.08 | -0.73% | 10.78 | 11.12 | 76093 | 8285 | 1.75% |
| 2025-09-19 | 11.20 | 10.95 | -0.18 | -1.62% | 10.93 | 11.33 | 99853 | 11044 | 2.29% |
| 2025-09-18 | 11.42 | 11.13 | -0.23 | -2.02% | 11.06 | 11.60 | 152867 | 17372 | 3.51% |
| 2025-09-17 | 11.40 | 11.36 | -0.07 | -0.61% | 11.25 | 11.46 | 75030 | 8510 | 1.72% |
| 2025-09-16 | 11.58 | 11.43 | -0.05 | -0.44% | 11.32 | 11.58 | 63830 | 7286 | 1.47% |
| 2025-09-15 | 11.58 | 11.48 | -0.10 | -0.86% | 11.40 | 11.73 | 90649 | 10461 | 2.08% |
| 2025-09-12 | 11.62 | 11.58 | 0.00 | 0.00% | 11.29 | 11.75 | 121890 | 14057 | 2.80% |
| 2025-09-11 | 11.44 | 11.58 | 0.03 | 0.26% | 10.89 | 11.62 | 147753 | 16645 | 3.39% |
| 2025-09-10 | 11.51 | 11.55 | 0.04 | 0.35% | 11.48 | 11.90 | 114431 | 13335 | 2.63% |
| 2025-09-09 | 12.13 | 11.51 | -0.59 | -4.88% | 11.47 | 12.27 | 188691 | 22274 | 4.33% |
| 2025-09-08 | 12.23 | 12.10 | -0.13 | -1.06% | 11.91 | 12.33 | 118212 | 14334 | 2.71% |