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 | 9.94 | 9.80 | -0.18 | -1.80% | 9.79 | 10.00 | 19725 | 1943 | 0.44% |
| 2025-12-15 | 10.04 | 9.98 | -0.02 | -0.20% | 9.92 | 10.04 | 15865 | 1582 | 0.35% |
| 2025-12-12 | 10.12 | 10.00 | -0.05 | -0.50% | 9.98 | 10.12 | 18533 | 1858 | 0.41% |
| 2025-12-11 | 10.15 | 10.05 | -0.11 | -1.08% | 10.02 | 10.17 | 20502 | 2071 | 0.45% |
| 2025-12-10 | 10.18 | 10.16 | -0.05 | -0.49% | 10.05 | 10.21 | 25615 | 2589 | 0.57% |
| 2025-12-09 | 10.33 | 10.21 | -0.16 | -1.54% | 10.18 | 10.41 | 21768 | 2241 | 0.48% |
| 2025-12-08 | 10.36 | 10.37 | 0.04 | 0.39% | 10.30 | 10.40 | 17814 | 1844 | 0.39% |
| 2025-12-05 | 10.21 | 10.33 | 0.09 | 0.88% | 10.16 | 10.35 | 17393 | 1786 | 0.38% |
| 2025-12-04 | 10.20 | 10.24 | -0.02 | -0.19% | 10.12 | 10.30 | 17194 | 1759 | 0.38% |
| 2025-12-03 | 10.36 | 10.26 | -0.08 | -0.77% | 10.21 | 10.39 | 20441 | 2100 | 0.45% |
| 2025-12-02 | 10.48 | 10.34 | -0.16 | -1.52% | 10.28 | 10.49 | 21694 | 2250 | 0.48% |
| 2025-12-01 | 10.55 | 10.50 | 0.00 | 0.00% | 10.43 | 10.57 | 27440 | 2874 | 0.61% |
| 2025-11-28 | 10.58 | 10.50 | -0.04 | -0.38% | 10.41 | 10.59 | 20968 | 2199 | 0.46% |
| 2025-11-27 | 10.53 | 10.54 | 0.04 | 0.38% | 10.39 | 10.59 | 27350 | 2871 | 0.60% |
| 2025-11-26 | 10.42 | 10.50 | 0.02 | 0.19% | 10.42 | 10.85 | 48840 | 5200 | 1.08% |
| 2025-11-25 | 10.28 | 10.48 | 0.26 | 2.54% | 10.23 | 10.50 | 30475 | 3177 | 0.67% |
| 2025-11-24 | 10.12 | 10.22 | 0.11 | 1.09% | 10.12 | 10.30 | 16075 | 1643 | 0.35% |
| 2025-11-21 | 10.44 | 10.11 | -0.36 | -3.44% | 10.10 | 10.50 | 37113 | 3806 | 0.82% |
| 2025-11-20 | 10.69 | 10.47 | -0.16 | -1.51% | 10.45 | 10.80 | 32167 | 3391 | 0.71% |
| 2025-11-19 | 10.97 | 10.63 | -0.33 | -3.01% | 10.62 | 10.99 | 45292 | 4870 | 1.00% |
| 2025-11-18 | 11.08 | 10.96 | -0.13 | -1.17% | 10.92 | 11.15 | 31503 | 3464 | 0.69% |
| 2025-11-17 | 11.26 | 11.09 | -0.19 | -1.68% | 11.00 | 11.35 | 48037 | 5326 | 1.06% |
| 2025-11-14 | 11.00 | 11.28 | 0.23 | 2.08% | 10.99 | 11.46 | 70195 | 7906 | 1.55% |
| 2025-11-13 | 10.97 | 11.05 | 0.08 | 0.73% | 10.87 | 11.08 | 38040 | 4185 | 0.84% |
| 2025-11-12 | 11.00 | 10.97 | 0.01 | 0.09% | 10.87 | 11.03 | 40643 | 4451 | 0.90% |
| 2025-11-11 | 10.76 | 10.96 | 0.16 | 1.48% | 10.75 | 11.00 | 46849 | 5111 | 1.03% |
| 2025-11-10 | 10.72 | 10.80 | 0.07 | 0.65% | 10.71 | 10.83 | 30318 | 3267 | 0.67% |
| 2025-11-07 | 10.79 | 10.73 | -0.04 | -0.37% | 10.70 | 10.82 | 27015 | 2906 | 0.60% |
| 2025-11-06 | 10.83 | 10.77 | -0.08 | -0.74% | 10.72 | 10.83 | 31434 | 3384 | 0.69% |
| 2025-11-05 | 10.78 | 10.85 | -0.01 | -0.09% | 10.73 | 10.95 | 34902 | 3777 | 0.77% |
| 2025-11-04 | 10.89 | 10.86 | -0.13 | -1.18% | 10.80 | 11.04 | 34977 | 3795 | 0.77% |
| 2025-11-03 | 11.11 | 10.99 | 0.01 | 0.09% | 10.90 | 11.15 | 40315 | 4428 | 0.89% |
| 2025-10-31 | 10.73 | 10.98 | 0.19 | 1.76% | 10.63 | 11.02 | 62960 | 6837 | 1.39% |
| 2025-10-30 | 10.82 | 10.79 | -0.01 | -0.09% | 10.64 | 11.00 | 64169 | 6928 | 1.42% |
| 2025-10-29 | 10.75 | 10.80 | 0.10 | 0.93% | 10.62 | 10.88 | 38680 | 4152 | 0.85% |
| 2025-10-28 | 10.76 | 10.70 | -0.02 | -0.19% | 10.70 | 10.81 | 25440 | 2731 | 0.56% |
| 2025-10-27 | 10.71 | 10.72 | 0.06 | 0.56% | 10.66 | 10.77 | 28868 | 3095 | 0.64% |
| 2025-10-24 | 10.81 | 10.66 | -0.15 | -1.39% | 10.65 | 10.86 | 32264 | 3456 | 0.71% |
| 2025-10-23 | 10.88 | 10.81 | -0.06 | -0.55% | 10.66 | 11.01 | 45805 | 4942 | 1.01% |
| 2025-10-22 | 10.73 | 10.87 | 0.09 | 0.83% | 10.66 | 11.00 | 47265 | 5136 | 1.04% |
| 2025-10-21 | 10.54 | 10.78 | 0.30 | 2.86% | 10.50 | 10.78 | 29119 | 3107 | 0.64% |
| 2025-10-20 | 10.51 | 10.50 | 0.03 | 0.29% | 10.45 | 10.61 | 19794 | 2078 | 0.44% |
| 2025-10-17 | 10.68 | 10.47 | -0.19 | -1.78% | 10.45 | 10.75 | 26355 | 2793 | 0.58% |
| 2025-10-16 | 10.80 | 10.66 | -0.09 | -0.84% | 10.61 | 10.83 | 25895 | 2778 | 0.57% |
| 2025-10-15 | 10.42 | 10.75 | 0.39 | 3.76% | 10.36 | 10.78 | 38989 | 4139 | 0.86% |
| 2025-10-14 | 10.49 | 10.36 | -0.10 | -0.96% | 10.35 | 10.59 | 32648 | 3414 | 0.72% |
| 2025-10-13 | 10.55 | 10.46 | -0.28 | -2.61% | 10.29 | 10.60 | 41722 | 4360 | 0.92% |
| 2025-10-10 | 10.71 | 10.74 | 0.02 | 0.19% | 10.63 | 10.79 | 29668 | 3175 | 0.65% |
| 2025-10-09 | 10.89 | 10.72 | -0.20 | -1.83% | 10.70 | 10.97 | 56780 | 6120 | 1.25% |
| 2025-09-30 | 10.77 | 10.92 | 0.16 | 1.49% | 10.70 | 10.92 | 28738 | 3110 | 0.63% |
| 2025-09-29 | 10.65 | 10.76 | 0.10 | 0.94% | 10.48 | 10.78 | 27906 | 2972 | 0.62% |
| 2025-09-26 | 10.64 | 10.66 | -0.09 | -0.84% | 10.54 | 10.74 | 25973 | 2763 | 0.57% |
| 2025-09-25 | 10.83 | 10.75 | -0.04 | -0.37% | 10.68 | 10.92 | 34217 | 3693 | 0.75% |
| 2025-09-24 | 10.58 | 10.79 | 0.19 | 1.79% | 10.51 | 10.82 | 33356 | 3578 | 0.74% |
| 2025-09-23 | 10.75 | 10.60 | -0.18 | -1.67% | 10.32 | 10.89 | 35973 | 3784 | 0.79% |
| 2025-09-22 | 10.86 | 10.78 | -0.03 | -0.28% | 10.69 | 10.97 | 23765 | 2561 | 0.52% |
| 2025-09-19 | 10.92 | 10.81 | -0.13 | -1.19% | 10.71 | 11.06 | 40151 | 4345 | 0.89% |
| 2025-09-18 | 11.15 | 10.94 | -0.22 | -1.97% | 10.82 | 11.23 | 48490 | 5367 | 1.07% |
| 2025-09-17 | 11.10 | 11.16 | 0.01 | 0.09% | 11.07 | 11.32 | 39713 | 4443 | 0.88% |
| 2025-09-16 | 11.07 | 11.15 | 0.06 | 0.54% | 11.00 | 11.18 | 35675 | 3958 | 0.79% |
| 2025-09-15 | 11.16 | 11.09 | -0.09 | -0.81% | 11.02 | 11.18 | 37176 | 4127 | 0.82% |
| 2025-09-12 | 10.96 | 11.18 | 0.22 | 2.01% | 10.89 | 11.26 | 51214 | 5666 | 1.13% |
| 2025-09-11 | 10.81 | 10.96 | 0.09 | 0.83% | 10.54 | 11.00 | 47919 | 5200 | 1.06% |
| 2025-09-10 | 10.89 | 10.87 | -0.11 | -1.00% | 10.85 | 11.07 | 33189 | 3626 | 0.73% |
| 2025-09-09 | 11.15 | 10.98 | -0.20 | -1.79% | 10.86 | 11.21 | 39983 | 4403 | 0.88% |
| 2025-09-08 | 11.04 | 11.18 | 0.14 | 1.27% | 10.93 | 11.18 | 41345 | 4575 | 0.91% |