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 | 9.88 | 9.92 | 0.03 | 0.30% | 9.80 | 9.98 | 154864 | 15335 | 0.23% |
| 2025-12-15 | 9.80 | 9.89 | -0.06 | -0.60% | 9.72 | 9.96 | 223252 | 22018 | 0.33% |
| 2025-12-12 | 9.90 | 9.95 | 0.04 | 0.40% | 9.74 | 9.99 | 375073 | 36816 | 0.55% |
| 2025-12-11 | 9.86 | 9.91 | 0.05 | 0.51% | 9.77 | 10.06 | 241746 | 23993 | 0.36% |
| 2025-12-10 | 9.70 | 9.86 | 0.16 | 1.65% | 9.68 | 9.91 | 186935 | 18309 | 0.28% |
| 2025-12-09 | 9.81 | 9.70 | -0.11 | -1.12% | 9.69 | 9.83 | 129316 | 12605 | 0.19% |
| 2025-12-08 | 9.97 | 9.81 | -0.16 | -1.60% | 9.81 | 9.98 | 175230 | 17268 | 0.26% |
| 2025-12-05 | 10.07 | 9.97 | -0.11 | -1.09% | 9.92 | 10.09 | 148996 | 14869 | 0.22% |
| 2025-12-04 | 10.14 | 10.08 | -0.06 | -0.59% | 10.03 | 10.19 | 144794 | 14626 | 0.21% |
| 2025-12-03 | 9.90 | 10.14 | 0.23 | 2.32% | 9.86 | 10.18 | 284153 | 28570 | 0.42% |
| 2025-12-02 | 9.79 | 9.91 | 0.12 | 1.23% | 9.78 | 9.93 | 218786 | 21614 | 0.32% |
| 2025-12-01 | 9.93 | 9.79 | -0.16 | -1.61% | 9.66 | 9.95 | 315829 | 30825 | 0.46% |
| 2025-11-28 | 10.10 | 9.95 | -0.16 | -1.58% | 9.94 | 10.13 | 186521 | 18682 | 0.27% |
| 2025-11-27 | 10.11 | 10.11 | 0.00 | 0.00% | 10.01 | 10.17 | 118700 | 11971 | 0.17% |
| 2025-11-26 | 10.14 | 10.11 | -0.03 | -0.30% | 10.11 | 10.27 | 159614 | 16269 | 0.23% |
| 2025-11-25 | 10.18 | 10.14 | 0.01 | 0.10% | 10.03 | 10.22 | 212009 | 21477 | 0.31% |
| 2025-11-24 | 10.07 | 10.13 | 0.06 | 0.60% | 10.00 | 10.23 | 230314 | 23313 | 0.34% |
| 2025-11-21 | 9.97 | 10.07 | 0.08 | 0.80% | 9.93 | 10.14 | 236585 | 23739 | 0.35% |
| 2025-11-20 | 9.94 | 9.99 | 0.07 | 0.71% | 9.89 | 10.05 | 127836 | 12749 | 0.19% |
| 2025-11-19 | 9.97 | 9.92 | -0.05 | -0.50% | 9.91 | 10.03 | 106165 | 10581 | 0.16% |
| 2025-11-18 | 9.99 | 9.97 | -0.02 | -0.20% | 9.96 | 10.06 | 108753 | 10878 | 0.16% |
| 2025-11-17 | 10.11 | 9.99 | -0.12 | -1.19% | 9.97 | 10.12 | 146745 | 14704 | 0.22% |
| 2025-11-14 | 10.10 | 10.11 | -0.03 | -0.30% | 10.10 | 10.24 | 199071 | 20252 | 0.29% |
| 2025-11-13 | 10.42 | 10.14 | -0.28 | -2.69% | 10.03 | 10.45 | 394971 | 40106 | 0.58% |
| 2025-11-12 | 10.46 | 10.42 | -0.05 | -0.48% | 10.41 | 10.50 | 158196 | 16542 | 0.23% |
| 2025-11-11 | 10.52 | 10.47 | -0.05 | -0.48% | 10.45 | 10.53 | 122795 | 12877 | 0.18% |
| 2025-11-10 | 10.44 | 10.52 | 0.10 | 0.96% | 10.37 | 10.53 | 129982 | 13620 | 0.19% |
| 2025-11-07 | 10.43 | 10.42 | 0.02 | 0.19% | 10.37 | 10.46 | 114890 | 11965 | 0.17% |
| 2025-11-06 | 10.47 | 10.40 | -0.02 | -0.19% | 10.37 | 10.48 | 114349 | 11924 | 0.17% |
| 2025-11-05 | 10.47 | 10.42 | -0.05 | -0.48% | 10.33 | 10.47 | 124007 | 12905 | 0.18% |
| 2025-11-04 | 10.41 | 10.47 | 0.05 | 0.48% | 10.37 | 10.56 | 170023 | 17849 | 0.25% |
| 2025-11-03 | 10.27 | 10.42 | 0.16 | 1.56% | 10.23 | 10.42 | 157622 | 16315 | 0.23% |
| 2025-10-31 | 10.35 | 10.26 | -0.09 | -0.87% | 10.18 | 10.38 | 180927 | 18552 | 0.27% |
| 2025-10-30 | 10.41 | 10.35 | -0.08 | -0.77% | 10.31 | 10.47 | 130646 | 13564 | 0.19% |
| 2025-10-29 | 10.43 | 10.43 | -0.02 | -0.19% | 10.31 | 10.49 | 157042 | 16340 | 0.23% |
| 2025-10-28 | 10.40 | 10.45 | 0.05 | 0.48% | 10.33 | 10.48 | 176688 | 18417 | 0.26% |
| 2025-10-27 | 10.32 | 10.40 | 0.07 | 0.68% | 10.21 | 10.46 | 203423 | 21051 | 0.30% |
| 2025-10-24 | 10.30 | 10.33 | 0.04 | 0.39% | 10.20 | 10.38 | 217416 | 22367 | 0.32% |
| 2025-10-23 | 10.32 | 10.29 | -0.01 | -0.10% | 10.28 | 10.37 | 110514 | 11402 | 0.16% |
| 2025-10-22 | 10.14 | 10.30 | 0.15 | 1.48% | 10.14 | 10.33 | 194445 | 19920 | 0.29% |
| 2025-10-21 | 10.22 | 10.15 | -0.11 | -1.07% | 10.12 | 10.25 | 169403 | 17222 | 0.25% |
| 2025-10-20 | 10.30 | 10.26 | -0.08 | -0.77% | 10.11 | 10.35 | 201241 | 20593 | 0.30% |
| 2025-10-17 | 10.18 | 10.34 | 0.13 | 1.27% | 10.18 | 10.41 | 284365 | 29435 | 0.42% |
| 2025-10-16 | 10.24 | 10.21 | -0.03 | -0.29% | 10.15 | 10.28 | 172318 | 17594 | 0.25% |
| 2025-10-15 | 10.23 | 10.24 | -0.02 | -0.19% | 10.16 | 10.33 | 226924 | 23235 | 0.33% |
| 2025-10-14 | 10.10 | 10.26 | 0.15 | 1.48% | 9.97 | 10.30 | 333043 | 33845 | 0.49% |
| 2025-10-13 | 9.89 | 10.11 | 0.14 | 1.40% | 9.80 | 10.13 | 302259 | 30123 | 0.44% |
| 2025-10-10 | 9.80 | 9.97 | 0.13 | 1.32% | 9.79 | 9.98 | 199667 | 19825 | 0.29% |
| 2025-10-09 | 9.74 | 9.84 | 0.10 | 1.03% | 9.69 | 9.84 | 168998 | 16531 | 0.25% |
| 2025-09-30 | 9.85 | 9.74 | -0.13 | -1.32% | 9.74 | 9.86 | 146956 | 14370 | 0.22% |
| 2025-09-29 | 9.87 | 9.87 | -0.01 | -0.10% | 9.79 | 9.93 | 181301 | 17848 | 0.27% |
| 2025-09-26 | 9.73 | 9.88 | 0.12 | 1.23% | 9.72 | 9.91 | 203457 | 19961 | 0.30% |
| 2025-09-25 | 9.78 | 9.76 | -0.03 | -0.31% | 9.70 | 9.90 | 216683 | 21183 | 0.32% |
| 2025-09-24 | 9.72 | 9.79 | 0.03 | 0.31% | 9.70 | 9.90 | 230473 | 22557 | 0.34% |
| 2025-09-23 | 9.65 | 9.76 | 0.10 | 1.04% | 9.58 | 9.84 | 315480 | 30637 | 0.46% |
| 2025-09-22 | 9.72 | 9.66 | -0.08 | -0.82% | 9.57 | 9.74 | 262475 | 25296 | 0.38% |
| 2025-09-19 | 9.76 | 9.74 | -0.02 | -0.20% | 9.61 | 9.78 | 255921 | 24834 | 0.38% |
| 2025-09-18 | 9.99 | 9.76 | -0.20 | -2.01% | 9.75 | 9.99 | 342953 | 33707 | 0.50% |
| 2025-09-17 | 10.02 | 9.96 | -0.07 | -0.70% | 9.94 | 10.05 | 155637 | 15537 | 0.23% |
| 2025-09-16 | 10.03 | 10.03 | -0.01 | -0.10% | 9.98 | 10.12 | 248851 | 24983 | 0.36% |
| 2025-09-15 | 10.08 | 10.04 | -0.03 | -0.30% | 9.90 | 10.09 | 321660 | 32143 | 0.47% |
| 2025-09-12 | 10.17 | 10.07 | -0.10 | -0.98% | 10.05 | 10.24 | 281434 | 28442 | 0.41% |
| 2025-09-11 | 10.09 | 10.17 | 0.06 | 0.59% | 10.05 | 10.17 | 203905 | 20620 | 0.30% |
| 2025-09-10 | 10.17 | 10.11 | -0.07 | -0.69% | 10.09 | 10.23 | 174825 | 17749 | 0.26% |
| 2025-09-09 | 10.11 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 189341 | 19202 | 0.28% |
| 2025-09-08 | 10.10 | 10.11 | -0.01 | -0.10% | 10.03 | 10.18 | 233357 | 23575 | 0.34% |