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 | 9.33 | 9.17 | -0.18 | -1.93% | 9.09 | 9.37 | 25428 | 2338 | 1.59% |
| 2025-12-15 | 9.31 | 9.35 | 0.08 | 0.86% | 9.11 | 9.43 | 33209 | 3097 | 2.08% |
| 2025-12-12 | 9.49 | 9.27 | -0.10 | -1.07% | 9.12 | 9.53 | 27366 | 2562 | 1.71% |
| 2025-12-11 | 9.63 | 9.37 | -0.28 | -2.90% | 9.31 | 9.70 | 36592 | 3451 | 2.29% |
| 2025-12-10 | 9.92 | 9.65 | -0.25 | -2.53% | 9.65 | 9.96 | 26745 | 2608 | 1.67% |
| 2025-12-09 | 9.98 | 9.90 | -0.15 | -1.49% | 9.88 | 10.07 | 17486 | 1742 | 1.09% |
| 2025-12-08 | 9.91 | 10.05 | 0.15 | 1.52% | 9.91 | 10.11 | 24771 | 2485 | 1.55% |
| 2025-12-05 | 9.66 | 9.90 | 0.25 | 2.59% | 9.51 | 9.91 | 28031 | 2731 | 1.75% |
| 2025-12-04 | 9.84 | 9.65 | -0.24 | -2.43% | 9.62 | 9.93 | 28346 | 2758 | 1.77% |
| 2025-12-03 | 10.02 | 9.89 | -0.08 | -0.80% | 9.79 | 10.17 | 23302 | 2304 | 1.46% |
| 2025-12-02 | 10.10 | 9.97 | -0.08 | -0.80% | 9.83 | 10.10 | 26441 | 2628 | 1.65% |
| 2025-12-01 | 10.13 | 10.05 | -0.10 | -0.99% | 10.00 | 10.30 | 27577 | 2804 | 1.72% |
| 2025-11-28 | 9.99 | 10.15 | 0.25 | 2.53% | 9.87 | 10.17 | 24061 | 2415 | 1.50% |
| 2025-11-27 | 9.77 | 9.90 | 0.13 | 1.33% | 9.75 | 10.01 | 26374 | 2611 | 1.65% |
| 2025-11-26 | 10.00 | 9.77 | -0.17 | -1.71% | 9.72 | 10.13 | 26699 | 2647 | 1.67% |
| 2025-11-25 | 9.83 | 9.94 | 0.17 | 1.74% | 9.83 | 10.12 | 31126 | 3111 | 1.95% |
| 2025-11-24 | 9.78 | 9.77 | 0.16 | 1.66% | 9.60 | 9.88 | 36783 | 3574 | 2.30% |
| 2025-11-21 | 10.27 | 9.61 | -0.72 | -6.97% | 9.54 | 10.44 | 59983 | 5901 | 3.75% |
| 2025-11-20 | 10.51 | 10.33 | -0.14 | -1.34% | 10.20 | 10.79 | 44115 | 4595 | 2.76% |
| 2025-11-19 | 11.11 | 10.47 | -0.64 | -5.76% | 10.47 | 11.20 | 50986 | 5463 | 3.19% |
| 2025-11-18 | 11.51 | 11.11 | -0.41 | -3.56% | 11.00 | 11.51 | 43158 | 4803 | 2.70% |
| 2025-11-17 | 11.62 | 11.52 | -0.09 | -0.78% | 11.38 | 11.87 | 63829 | 7364 | 3.99% |
| 2025-11-14 | 11.10 | 11.61 | 0.54 | 4.88% | 10.99 | 11.72 | 80299 | 9205 | 5.02% |
| 2025-11-13 | 10.88 | 11.07 | 0.22 | 2.03% | 10.78 | 11.17 | 36615 | 4028 | 2.29% |
| 2025-11-12 | 10.87 | 10.85 | 0.00 | 0.00% | 10.72 | 10.95 | 26541 | 2880 | 1.66% |
| 2025-11-11 | 10.72 | 10.85 | 0.10 | 0.93% | 10.71 | 10.91 | 25456 | 2753 | 1.59% |
| 2025-11-10 | 10.94 | 10.75 | 0.03 | 0.28% | 10.67 | 10.95 | 27669 | 2978 | 1.73% |
| 2025-11-07 | 10.78 | 10.72 | -0.11 | -1.02% | 10.64 | 10.82 | 20672 | 2217 | 1.29% |
| 2025-11-06 | 10.72 | 10.83 | 0.12 | 1.12% | 10.62 | 10.86 | 24127 | 2598 | 1.51% |
| 2025-11-05 | 10.63 | 10.71 | 0.00 | 0.00% | 10.55 | 10.80 | 29290 | 3126 | 1.83% |
| 2025-11-04 | 10.78 | 10.71 | -0.07 | -0.65% | 10.63 | 10.84 | 30132 | 3233 | 1.88% |
| 2025-11-03 | 10.89 | 10.78 | -0.14 | -1.28% | 10.67 | 10.91 | 35777 | 3864 | 2.24% |
| 2025-10-31 | 10.60 | 10.92 | 0.13 | 1.20% | 10.50 | 11.09 | 45478 | 4948 | 2.84% |
| 2025-10-30 | 10.88 | 10.79 | -0.09 | -0.83% | 10.70 | 10.90 | 24714 | 2666 | 1.54% |
| 2025-10-29 | 11.15 | 10.88 | -0.21 | -1.89% | 10.85 | 11.16 | 29359 | 3221 | 1.83% |
| 2025-10-28 | 10.92 | 11.09 | 0.13 | 1.19% | 10.87 | 11.16 | 33296 | 3677 | 2.08% |
| 2025-10-27 | 10.94 | 10.96 | 0.07 | 0.64% | 10.78 | 11.05 | 32940 | 3601 | 2.06% |
| 2025-10-24 | 10.69 | 10.89 | 0.22 | 2.06% | 10.66 | 10.93 | 34939 | 3784 | 2.18% |
| 2025-10-23 | 10.77 | 10.67 | -0.10 | -0.93% | 10.50 | 10.78 | 30355 | 3215 | 1.90% |
| 2025-10-22 | 10.82 | 10.77 | -0.04 | -0.37% | 10.65 | 10.88 | 26635 | 2859 | 1.66% |
| 2025-10-21 | 10.58 | 10.81 | 0.22 | 2.08% | 10.54 | 10.84 | 26632 | 2860 | 1.66% |
| 2025-10-20 | 10.34 | 10.59 | 0.31 | 3.02% | 10.34 | 10.61 | 26600 | 2796 | 1.66% |
| 2025-10-17 | 10.53 | 10.28 | -0.22 | -2.10% | 10.25 | 10.55 | 20442 | 2123 | 1.28% |
| 2025-10-16 | 10.62 | 10.50 | -0.13 | -1.22% | 10.44 | 10.67 | 24570 | 2590 | 1.54% |
| 2025-10-15 | 10.59 | 10.63 | 0.04 | 0.38% | 10.43 | 10.75 | 27120 | 2877 | 1.70% |
| 2025-10-14 | 10.99 | 10.59 | -0.20 | -1.85% | 10.51 | 11.00 | 33224 | 3557 | 2.08% |
| 2025-10-13 | 10.56 | 10.79 | 0.06 | 0.56% | 10.02 | 10.85 | 42129 | 4479 | 2.63% |
| 2025-10-10 | 10.63 | 10.73 | 0.05 | 0.47% | 10.50 | 10.88 | 34284 | 3657 | 2.14% |
| 2025-10-09 | 10.71 | 10.68 | -0.03 | -0.28% | 10.64 | 10.96 | 29954 | 3224 | 1.87% |
| 2025-09-30 | 10.66 | 10.71 | 0.16 | 1.52% | 10.52 | 10.81 | 30949 | 3318 | 1.93% |
| 2025-09-29 | 10.35 | 10.55 | 0.25 | 2.43% | 10.12 | 10.68 | 38524 | 4035 | 2.41% |
| 2025-09-26 | 10.37 | 10.30 | -0.02 | -0.19% | 10.17 | 10.54 | 31740 | 3282 | 1.98% |
| 2025-09-25 | 10.50 | 10.32 | -0.15 | -1.43% | 10.31 | 10.63 | 33172 | 3475 | 2.07% |
| 2025-09-24 | 10.24 | 10.47 | 0.26 | 2.55% | 10.01 | 10.47 | 35392 | 3666 | 2.21% |
| 2025-09-23 | 10.58 | 10.21 | -0.32 | -3.04% | 9.79 | 10.58 | 48811 | 4909 | 3.05% |
| 2025-09-22 | 10.62 | 10.53 | -0.02 | -0.19% | 10.32 | 10.66 | 30802 | 3226 | 1.93% |
| 2025-09-19 | 10.71 | 10.55 | -0.11 | -1.03% | 10.43 | 10.71 | 30458 | 3213 | 1.90% |
| 2025-09-18 | 10.81 | 10.66 | -0.13 | -1.20% | 10.51 | 10.90 | 45359 | 4863 | 2.83% |
| 2025-09-17 | 10.81 | 10.79 | 0.01 | 0.09% | 10.75 | 11.01 | 35213 | 3823 | 2.20% |
| 2025-09-16 | 10.66 | 10.78 | 0.12 | 1.13% | 10.52 | 10.84 | 34028 | 3644 | 2.13% |
| 2025-09-15 | 10.83 | 10.66 | -0.17 | -1.57% | 10.61 | 10.92 | 34145 | 3664 | 2.13% |
| 2025-09-12 | 11.09 | 10.83 | -0.25 | -2.26% | 10.79 | 11.10 | 39264 | 4278 | 2.45% |
| 2025-09-11 | 10.85 | 11.08 | 0.16 | 1.47% | 10.74 | 11.11 | 45699 | 5007 | 2.86% |
| 2025-09-10 | 10.97 | 10.92 | 0.06 | 0.55% | 10.82 | 11.10 | 38990 | 4270 | 2.44% |
| 2025-09-09 | 11.12 | 10.86 | -0.38 | -3.38% | 10.79 | 11.24 | 71671 | 7903 | 4.48% |
| 2025-09-08 | 10.75 | 11.24 | 0.59 | 5.54% | 10.68 | 11.30 | 94407 | 10431 | 5.90% |