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 | 10.10 | 9.15 | -0.92 | -9.14% | 8.93 | 10.12 | 78831 | 7347 | 5.87% |
| 2025-12-15 | 10.22 | 10.07 | -0.19 | -1.85% | 9.97 | 10.34 | 37283 | 3780 | 2.78% |
| 2025-12-12 | 11.03 | 10.26 | -0.54 | -5.00% | 10.19 | 11.03 | 28594 | 3020 | 2.13% |
| 2025-12-11 | 11.84 | 10.80 | -0.70 | -6.09% | 10.68 | 11.84 | 36492 | 4048 | 2.72% |
| 2025-12-10 | 11.44 | 11.50 | 0.03 | 0.26% | 11.13 | 11.98 | 42651 | 4961 | 3.18% |
| 2025-12-09 | 11.56 | 11.47 | -0.08 | -0.69% | 11.20 | 11.70 | 33441 | 3803 | 2.49% |
| 2025-12-08 | 11.18 | 11.55 | 0.80 | 7.44% | 10.98 | 12.01 | 56003 | 6488 | 4.17% |
| 2025-12-05 | 10.40 | 10.75 | 0.38 | 3.66% | 10.20 | 10.82 | 25390 | 2679 | 1.89% |
| 2025-12-04 | 10.58 | 10.37 | -0.25 | -2.35% | 10.32 | 10.70 | 40035 | 4201 | 2.98% |
| 2025-12-03 | 11.25 | 10.62 | -0.46 | -4.15% | 10.58 | 11.52 | 51550 | 5633 | 3.84% |
| 2025-12-02 | 10.73 | 11.08 | 0.44 | 4.14% | 10.48 | 11.34 | 75517 | 8266 | 5.62% |
| 2025-12-01 | 10.34 | 10.64 | 0.49 | 4.83% | 10.19 | 11.03 | 50371 | 5371 | 3.75% |
| 2025-11-28 | 9.76 | 10.15 | 0.44 | 4.53% | 9.62 | 10.20 | 32844 | 3285 | 2.45% |
| 2025-11-27 | 9.68 | 9.71 | 0.07 | 0.73% | 9.55 | 9.79 | 21262 | 2064 | 1.58% |
| 2025-11-26 | 9.95 | 9.64 | -0.15 | -1.53% | 9.64 | 9.96 | 21987 | 2141 | 1.64% |
| 2025-11-25 | 9.78 | 9.79 | 0.10 | 1.03% | 9.69 | 10.04 | 22968 | 2267 | 1.71% |
| 2025-11-24 | 9.79 | 9.69 | 0.11 | 1.15% | 9.42 | 9.84 | 32349 | 3101 | 2.41% |
| 2025-11-21 | 10.29 | 9.58 | -0.78 | -7.53% | 9.52 | 10.45 | 37736 | 3709 | 2.81% |
| 2025-11-20 | 10.71 | 10.36 | -0.19 | -1.80% | 10.16 | 10.71 | 30179 | 3124 | 2.25% |
| 2025-11-19 | 10.84 | 10.55 | -0.14 | -1.31% | 10.41 | 10.95 | 30108 | 3208 | 2.24% |
| 2025-11-18 | 10.99 | 10.69 | -0.30 | -2.73% | 10.61 | 11.54 | 42100 | 4572 | 3.14% |
| 2025-11-17 | 10.66 | 10.99 | 0.38 | 3.58% | 10.42 | 11.17 | 50001 | 5416 | 3.72% |
| 2025-11-14 | 10.25 | 10.61 | 0.35 | 3.41% | 10.14 | 10.78 | 46226 | 4874 | 3.44% |
| 2025-11-13 | 10.29 | 10.26 | -0.05 | -0.48% | 10.06 | 10.44 | 31030 | 3184 | 2.31% |
| 2025-11-12 | 10.12 | 10.31 | 0.19 | 1.88% | 10.04 | 10.57 | 56285 | 5811 | 4.19% |
| 2025-11-11 | 9.68 | 10.12 | 0.47 | 4.87% | 9.62 | 10.30 | 52066 | 5178 | 3.88% |
| 2025-11-10 | 9.52 | 9.65 | 0.25 | 2.66% | 9.52 | 9.95 | 45805 | 4436 | 3.41% |
| 2025-11-07 | 9.36 | 9.40 | 0.01 | 0.11% | 9.26 | 9.51 | 17360 | 1629 | 1.29% |
| 2025-11-06 | 9.32 | 9.39 | 0.08 | 0.86% | 9.15 | 9.45 | 30033 | 2794 | 2.24% |
| 2025-11-05 | 9.26 | 9.31 | 0.05 | 0.54% | 9.14 | 9.37 | 24368 | 2260 | 1.81% |
| 2025-11-04 | 9.21 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 24092 | 2221 | 1.79% |
| 2025-11-03 | 9.10 | 9.24 | 0.14 | 1.54% | 9.05 | 9.32 | 28782 | 2646 | 2.14% |
| 2025-10-31 | 9.10 | 9.10 | 0.00 | 0.00% | 9.03 | 9.24 | 33104 | 3028 | 2.47% |
| 2025-10-30 | 9.22 | 9.10 | -0.12 | -1.30% | 9.09 | 9.31 | 24132 | 2217 | 1.80% |
| 2025-10-29 | 9.66 | 9.22 | -0.44 | -4.55% | 9.18 | 9.71 | 36357 | 3402 | 2.71% |
| 2025-10-28 | 9.37 | 9.66 | 0.29 | 3.09% | 9.30 | 9.68 | 23670 | 2263 | 1.76% |
| 2025-10-27 | 9.42 | 9.37 | 0.04 | 0.43% | 9.21 | 9.48 | 21952 | 2055 | 1.63% |
| 2025-10-24 | 9.37 | 9.33 | 0.02 | 0.21% | 9.23 | 9.42 | 21019 | 1963 | 1.57% |
| 2025-10-23 | 9.35 | 9.31 | 0.00 | 0.00% | 9.09 | 9.35 | 19016 | 1751 | 1.42% |
| 2025-10-22 | 9.28 | 9.31 | 0.03 | 0.32% | 9.21 | 9.40 | 20879 | 1940 | 1.55% |
| 2025-10-21 | 9.05 | 9.28 | 0.26 | 2.88% | 8.97 | 9.49 | 37886 | 3491 | 2.82% |
| 2025-10-20 | 8.78 | 9.02 | 0.34 | 3.92% | 8.75 | 9.03 | 23594 | 2098 | 1.76% |
| 2025-10-17 | 8.84 | 8.68 | -0.13 | -1.48% | 8.63 | 8.90 | 20910 | 1833 | 1.56% |
| 2025-10-16 | 8.97 | 8.81 | -0.19 | -2.11% | 8.79 | 9.09 | 18005 | 1605 | 1.34% |
| 2025-10-15 | 9.17 | 9.00 | 0.00 | 0.00% | 8.87 | 9.17 | 18648 | 1684 | 1.39% |
| 2025-10-14 | 9.28 | 9.00 | -0.17 | -1.85% | 8.96 | 9.33 | 25352 | 2307 | 1.89% |
| 2025-10-13 | 8.72 | 9.17 | 0.14 | 1.55% | 8.35 | 9.21 | 38799 | 3465 | 2.89% |
| 2025-10-10 | 9.11 | 9.03 | -0.04 | -0.44% | 9.00 | 9.27 | 28847 | 2624 | 2.15% |
| 2025-10-09 | 9.31 | 9.07 | -0.26 | -2.79% | 9.05 | 9.72 | 36336 | 3404 | 2.71% |
| 2025-09-30 | 9.31 | 9.33 | 0.11 | 1.19% | 9.11 | 9.50 | 33778 | 3129 | 2.52% |
| 2025-09-29 | 8.89 | 9.22 | 0.33 | 3.71% | 8.66 | 9.40 | 46664 | 4241 | 3.48% |
| 2025-09-26 | 8.91 | 8.89 | 0.02 | 0.23% | 8.59 | 9.05 | 22662 | 2013 | 1.69% |
| 2025-09-25 | 8.83 | 8.87 | 0.03 | 0.34% | 8.80 | 9.08 | 27794 | 2489 | 2.07% |
| 2025-09-24 | 8.72 | 8.84 | 0.09 | 1.03% | 8.63 | 8.96 | 30392 | 2678 | 2.26% |
| 2025-09-23 | 9.01 | 8.75 | -0.22 | -2.45% | 8.36 | 9.01 | 48617 | 4192 | 3.62% |
| 2025-09-22 | 9.18 | 8.97 | -0.12 | -1.32% | 8.82 | 9.18 | 22813 | 2055 | 1.70% |
| 2025-09-19 | 9.07 | 9.09 | 0.05 | 0.55% | 8.91 | 9.12 | 25735 | 2320 | 1.92% |
| 2025-09-18 | 9.07 | 9.04 | 0.00 | 0.00% | 8.98 | 9.22 | 34227 | 3109 | 2.55% |
| 2025-09-17 | 9.07 | 9.04 | -0.02 | -0.22% | 8.90 | 9.13 | 19609 | 1774 | 1.46% |
| 2025-09-16 | 9.02 | 9.06 | 0.08 | 0.89% | 8.90 | 9.10 | 18430 | 1661 | 1.37% |
| 2025-09-15 | 9.00 | 8.98 | 0.00 | 0.00% | 8.94 | 9.13 | 21768 | 1958 | 1.62% |
| 2025-09-12 | 9.16 | 8.98 | -0.16 | -1.75% | 8.93 | 9.16 | 21763 | 1963 | 1.62% |
| 2025-09-11 | 9.05 | 9.14 | 0.11 | 1.22% | 8.90 | 9.15 | 24225 | 2190 | 1.80% |
| 2025-09-10 | 9.36 | 9.03 | -0.23 | -2.48% | 8.99 | 9.38 | 36773 | 3362 | 2.74% |
| 2025-09-09 | 9.28 | 9.26 | -0.01 | -0.11% | 9.08 | 9.35 | 49733 | 4584 | 3.70% |
| 2025-09-08 | 8.78 | 9.27 | 0.65 | 7.54% | 8.77 | 9.54 | 54404 | 4948 | 4.05% |