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 | 9.58 | 9.84 | 0.18 | 1.86% | 9.58 | 9.96 | 205225 | 20245 | 2.67% |
| 2025-12-15 | 9.49 | 9.66 | 0.16 | 1.68% | 9.45 | 9.75 | 125807 | 12118 | 1.64% |
| 2025-12-12 | 9.59 | 9.50 | -0.15 | -1.55% | 9.44 | 9.65 | 112081 | 10661 | 1.46% |
| 2025-12-11 | 9.98 | 9.65 | -0.27 | -2.72% | 9.64 | 10.00 | 159105 | 15455 | 2.07% |
| 2025-12-10 | 9.83 | 9.92 | 0.16 | 1.64% | 9.82 | 10.12 | 233777 | 23315 | 3.04% |
| 2025-12-09 | 9.75 | 9.76 | 0.01 | 0.10% | 9.58 | 9.83 | 150691 | 14672 | 1.96% |
| 2025-12-08 | 9.71 | 9.75 | 0.03 | 0.31% | 9.70 | 9.82 | 106955 | 10433 | 1.39% |
| 2025-12-05 | 9.62 | 9.72 | 0.10 | 1.04% | 9.55 | 9.74 | 76250 | 7360 | 0.99% |
| 2025-12-04 | 9.73 | 9.62 | -0.17 | -1.74% | 9.58 | 9.77 | 97455 | 9435 | 1.27% |
| 2025-12-03 | 9.91 | 9.79 | -0.17 | -1.71% | 9.72 | 9.95 | 143707 | 14089 | 1.87% |
| 2025-12-02 | 9.83 | 9.96 | 0.11 | 1.12% | 9.80 | 10.23 | 221134 | 22142 | 2.88% |
| 2025-12-01 | 10.30 | 9.85 | -0.32 | -3.15% | 9.82 | 10.38 | 317773 | 31649 | 4.14% |
| 2025-11-28 | 9.58 | 10.17 | 0.55 | 5.72% | 9.58 | 10.17 | 351383 | 35117 | 4.57% |
| 2025-11-27 | 9.62 | 9.62 | 0.02 | 0.21% | 9.51 | 9.75 | 130991 | 12581 | 1.71% |
| 2025-11-26 | 9.38 | 9.60 | 0.23 | 2.45% | 9.36 | 9.61 | 142412 | 13574 | 1.85% |
| 2025-11-25 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.39 | 75585 | 7070 | 0.98% |
| 2025-11-24 | 9.38 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 90774 | 8453 | 1.18% |
| 2025-11-21 | 9.68 | 9.33 | -0.41 | -4.21% | 9.32 | 9.69 | 157329 | 14881 | 2.05% |
| 2025-11-20 | 9.86 | 9.74 | -0.13 | -1.32% | 9.68 | 9.93 | 111853 | 10899 | 1.46% |
| 2025-11-19 | 9.94 | 9.87 | -0.06 | -0.60% | 9.84 | 10.04 | 82950 | 8214 | 1.08% |
| 2025-11-18 | 10.13 | 9.93 | -0.25 | -2.46% | 9.84 | 10.16 | 167363 | 16647 | 2.18% |
| 2025-11-17 | 10.16 | 10.18 | 0.02 | 0.20% | 10.07 | 10.24 | 110345 | 11195 | 1.44% |
| 2025-11-14 | 10.11 | 10.16 | -0.01 | -0.10% | 10.10 | 10.35 | 162726 | 16659 | 2.12% |
| 2025-11-13 | 10.12 | 10.17 | 0.02 | 0.20% | 10.04 | 10.18 | 148074 | 14972 | 1.93% |
| 2025-11-12 | 10.21 | 10.15 | -0.05 | -0.49% | 10.10 | 10.30 | 155790 | 15852 | 2.03% |
| 2025-11-11 | 10.23 | 10.20 | -0.04 | -0.39% | 10.09 | 10.30 | 190600 | 19434 | 2.48% |
| 2025-11-10 | 10.03 | 10.24 | 0.23 | 2.30% | 9.95 | 10.33 | 274509 | 27997 | 3.57% |
| 2025-11-07 | 9.95 | 10.01 | 0.07 | 0.70% | 9.91 | 10.15 | 134300 | 13461 | 1.75% |
| 2025-11-06 | 9.98 | 9.94 | -0.06 | -0.60% | 9.82 | 9.99 | 103831 | 10283 | 1.35% |
| 2025-11-05 | 9.75 | 10.00 | 0.20 | 2.04% | 9.72 | 10.19 | 197049 | 19661 | 2.56% |
| 2025-11-04 | 9.85 | 9.80 | -0.07 | -0.71% | 9.74 | 9.99 | 124946 | 12299 | 1.63% |
| 2025-11-03 | 9.98 | 9.87 | -0.12 | -1.20% | 9.78 | 9.98 | 125422 | 12351 | 1.63% |
| 2025-10-31 | 9.80 | 9.99 | 0.23 | 2.36% | 9.77 | 10.04 | 186275 | 18400 | 2.42% |
| 2025-10-30 | 9.90 | 9.76 | -0.12 | -1.21% | 9.75 | 9.92 | 124338 | 12212 | 1.62% |
| 2025-10-29 | 9.86 | 9.88 | -0.02 | -0.20% | 9.75 | 9.94 | 101826 | 10036 | 1.33% |
| 2025-10-28 | 9.90 | 9.90 | -0.03 | -0.30% | 9.81 | 9.95 | 135815 | 13407 | 1.77% |
| 2025-10-27 | 10.03 | 9.93 | -0.09 | -0.90% | 9.90 | 10.10 | 183734 | 18341 | 2.39% |
| 2025-10-24 | 10.06 | 10.02 | -0.14 | -1.38% | 9.98 | 10.21 | 132991 | 13398 | 1.73% |
| 2025-10-23 | 10.12 | 10.16 | -0.06 | -0.59% | 9.89 | 10.28 | 208656 | 20938 | 2.72% |
| 2025-10-22 | 10.20 | 10.22 | -0.19 | -1.83% | 10.08 | 10.40 | 271685 | 27786 | 3.54% |
| 2025-10-21 | 10.11 | 10.51 | 0.49 | 4.89% | 10.09 | 10.79 | 400566 | 41847 | 5.21% |
| 2025-10-20 | 9.85 | 10.02 | 0.17 | 1.73% | 9.83 | 10.10 | 162225 | 16220 | 2.11% |
| 2025-10-17 | 9.90 | 9.85 | -0.05 | -0.51% | 9.81 | 10.19 | 180119 | 18024 | 2.34% |
| 2025-10-16 | 9.94 | 9.90 | -0.09 | -0.90% | 9.86 | 10.10 | 133602 | 13316 | 1.74% |
| 2025-10-15 | 9.95 | 9.99 | 0.08 | 0.81% | 9.83 | 10.08 | 192910 | 19193 | 2.51% |
| 2025-10-14 | 9.70 | 9.91 | 0.18 | 1.85% | 9.70 | 9.94 | 196814 | 19388 | 2.56% |
| 2025-10-13 | 9.48 | 9.73 | 0.08 | 0.83% | 9.36 | 9.73 | 154374 | 14807 | 2.01% |
| 2025-10-10 | 9.65 | 9.65 | 0.04 | 0.42% | 9.61 | 9.76 | 122382 | 11866 | 1.59% |
| 2025-10-09 | 9.78 | 9.61 | -0.11 | -1.13% | 9.50 | 9.79 | 158084 | 15158 | 2.06% |
| 2025-09-30 | 9.84 | 9.72 | -0.12 | -1.22% | 9.71 | 9.88 | 120236 | 11759 | 1.57% |
| 2025-09-29 | 9.74 | 9.84 | 0.10 | 1.03% | 9.59 | 9.94 | 138796 | 13568 | 1.81% |
| 2025-09-26 | 9.81 | 9.74 | -0.11 | -1.12% | 9.70 | 9.93 | 147767 | 14472 | 1.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.14 | -1.40% | 9.78 | 10.05 | 171996 | 17007 | 2.24% |
| 2025-09-24 | 9.97 | 9.99 | 0.01 | 0.10% | 9.88 | 10.05 | 145797 | 14544 | 1.90% |
| 2025-09-23 | 10.26 | 9.98 | -0.32 | -3.11% | 9.81 | 10.29 | 230004 | 22927 | 2.99% |
| 2025-09-22 | 10.33 | 10.30 | -0.13 | -1.25% | 10.14 | 10.40 | 145566 | 14903 | 1.89% |
| 2025-09-19 | 10.50 | 10.43 | -0.13 | -1.23% | 10.11 | 10.55 | 286102 | 29495 | 3.72% |
| 2025-09-18 | 10.83 | 10.56 | -0.34 | -3.12% | 10.45 | 10.95 | 250776 | 26857 | 3.26% |
| 2025-09-17 | 11.18 | 10.90 | -0.20 | -1.80% | 10.82 | 11.18 | 192728 | 21118 | 2.51% |
| 2025-09-16 | 11.02 | 11.10 | 0.01 | 0.09% | 10.98 | 11.24 | 192188 | 21318 | 2.50% |
| 2025-09-15 | 11.10 | 11.09 | 0.05 | 0.45% | 10.89 | 11.24 | 288494 | 31853 | 3.76% |
| 2025-09-12 | 10.53 | 11.04 | 0.46 | 4.35% | 10.53 | 11.50 | 515245 | 57288 | 6.71% |
| 2025-09-11 | 10.48 | 10.58 | 0.07 | 0.67% | 10.38 | 10.59 | 168753 | 17690 | 2.20% |
| 2025-09-10 | 10.42 | 10.51 | 0.09 | 0.86% | 10.38 | 10.64 | 161314 | 16980 | 2.10% |
| 2025-09-09 | 10.57 | 10.42 | -0.18 | -1.70% | 10.40 | 10.66 | 226097 | 23734 | 2.94% |
| 2025-09-08 | 10.65 | 10.60 | -0.41 | -3.72% | 10.46 | 10.91 | 311094 | 33191 | 4.05% |