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 | 9.44 | 9.31 | -0.09 | -0.96% | 9.25 | 9.45 | 52203 | 4866 | 1.08% |
| 2025-12-15 | 9.25 | 9.40 | 0.08 | 0.86% | 9.24 | 9.47 | 50785 | 4768 | 1.05% |
| 2025-12-12 | 9.25 | 9.32 | 0.07 | 0.76% | 9.25 | 9.48 | 63632 | 5968 | 1.32% |
| 2025-12-11 | 9.53 | 9.25 | -0.26 | -2.73% | 9.22 | 9.53 | 66292 | 6180 | 1.37% |
| 2025-12-10 | 9.40 | 9.51 | 0.09 | 0.96% | 9.38 | 9.53 | 40275 | 3809 | 0.83% |
| 2025-12-09 | 9.51 | 9.42 | -0.15 | -1.57% | 9.41 | 9.62 | 52750 | 5003 | 1.09% |
| 2025-12-08 | 9.67 | 9.57 | -0.08 | -0.83% | 9.57 | 9.68 | 45080 | 4336 | 0.93% |
| 2025-12-05 | 9.50 | 9.65 | 0.15 | 1.58% | 9.42 | 9.65 | 42029 | 4022 | 0.87% |
| 2025-12-04 | 9.59 | 9.50 | -0.07 | -0.73% | 9.39 | 9.65 | 61527 | 5849 | 1.27% |
| 2025-12-03 | 9.72 | 9.57 | -0.15 | -1.54% | 9.53 | 9.74 | 44374 | 4261 | 0.92% |
| 2025-12-02 | 9.79 | 9.72 | -0.07 | -0.72% | 9.65 | 9.81 | 52272 | 5079 | 1.08% |
| 2025-12-01 | 9.82 | 9.79 | -0.03 | -0.31% | 9.77 | 9.88 | 42494 | 4170 | 0.88% |
| 2025-11-28 | 9.70 | 9.82 | 0.17 | 1.76% | 9.63 | 9.82 | 47110 | 4592 | 0.97% |
| 2025-11-27 | 9.70 | 9.65 | -0.01 | -0.10% | 9.60 | 9.74 | 38057 | 3684 | 0.79% |
| 2025-11-26 | 9.75 | 9.66 | -0.06 | -0.62% | 9.64 | 9.84 | 54589 | 5318 | 1.13% |
| 2025-11-25 | 9.72 | 9.72 | 0.03 | 0.31% | 9.64 | 9.79 | 48275 | 4694 | 1.00% |
| 2025-11-24 | 9.60 | 9.69 | 0.13 | 1.36% | 9.56 | 9.79 | 61954 | 5974 | 1.28% |
| 2025-11-21 | 9.83 | 9.56 | -0.36 | -3.63% | 9.53 | 9.92 | 104514 | 10088 | 2.16% |
| 2025-11-20 | 10.02 | 9.92 | -0.09 | -0.90% | 9.85 | 10.08 | 79210 | 7882 | 1.64% |
| 2025-11-19 | 10.17 | 10.01 | -0.16 | -1.57% | 9.95 | 10.26 | 79763 | 8005 | 1.65% |
| 2025-11-18 | 10.52 | 10.17 | -0.40 | -3.78% | 10.12 | 10.52 | 140559 | 14398 | 2.90% |
| 2025-11-17 | 10.41 | 10.57 | 0.16 | 1.54% | 10.38 | 10.73 | 121494 | 12824 | 2.51% |
| 2025-11-14 | 10.43 | 10.41 | -0.08 | -0.76% | 10.41 | 10.54 | 54260 | 5692 | 1.12% |
| 2025-11-13 | 10.28 | 10.49 | 0.21 | 2.04% | 10.26 | 10.50 | 99251 | 10355 | 2.05% |
| 2025-11-12 | 10.38 | 10.28 | -0.10 | -0.96% | 10.21 | 10.39 | 58582 | 6023 | 1.21% |
| 2025-11-11 | 10.33 | 10.38 | 0.02 | 0.19% | 10.29 | 10.47 | 76768 | 7975 | 1.59% |
| 2025-11-10 | 10.30 | 10.36 | 0.09 | 0.88% | 10.25 | 10.47 | 80903 | 8375 | 1.67% |
| 2025-11-07 | 10.31 | 10.27 | -0.04 | -0.39% | 10.27 | 10.43 | 64808 | 6698 | 1.34% |
| 2025-11-06 | 10.34 | 10.31 | -0.03 | -0.29% | 10.25 | 10.39 | 48659 | 5022 | 1.01% |
| 2025-11-05 | 10.17 | 10.34 | 0.10 | 0.98% | 10.16 | 10.39 | 73781 | 7617 | 1.52% |
| 2025-11-04 | 10.37 | 10.24 | -0.07 | -0.68% | 10.15 | 10.38 | 58458 | 5995 | 1.21% |
| 2025-11-03 | 10.29 | 10.31 | 0.03 | 0.29% | 10.19 | 10.33 | 68206 | 6992 | 1.41% |
| 2025-10-31 | 10.15 | 10.28 | 0.18 | 1.78% | 10.11 | 10.43 | 116438 | 12007 | 2.41% |
| 2025-10-30 | 10.68 | 10.10 | -0.66 | -6.13% | 10.10 | 10.68 | 247370 | 25403 | 5.11% |
| 2025-10-29 | 10.63 | 10.76 | 0.14 | 1.32% | 10.55 | 10.78 | 93028 | 9937 | 1.92% |
| 2025-10-28 | 10.59 | 10.62 | 0.01 | 0.09% | 10.51 | 10.70 | 54840 | 5831 | 1.13% |
| 2025-10-27 | 10.59 | 10.61 | 0.02 | 0.19% | 10.53 | 10.67 | 60068 | 6371 | 1.24% |
| 2025-10-24 | 10.73 | 10.59 | -0.14 | -1.30% | 10.58 | 10.77 | 62125 | 6606 | 1.28% |
| 2025-10-23 | 10.69 | 10.73 | 0.00 | 0.00% | 10.53 | 10.73 | 59568 | 6327 | 1.23% |
| 2025-10-22 | 10.72 | 10.73 | -0.05 | -0.46% | 10.70 | 10.90 | 69972 | 7547 | 1.45% |
| 2025-10-21 | 10.58 | 10.78 | 0.22 | 2.08% | 10.58 | 10.85 | 92467 | 9933 | 1.91% |
| 2025-10-20 | 10.55 | 10.56 | 0.15 | 1.44% | 10.48 | 10.65 | 58462 | 6176 | 1.21% |
| 2025-10-17 | 10.65 | 10.41 | -0.16 | -1.51% | 10.40 | 10.78 | 95196 | 10064 | 1.97% |
| 2025-10-16 | 10.83 | 10.57 | -0.22 | -2.04% | 10.53 | 10.86 | 78347 | 8359 | 1.62% |
| 2025-10-15 | 10.75 | 10.79 | -0.03 | -0.28% | 10.70 | 10.94 | 70120 | 7557 | 1.45% |
| 2025-10-14 | 10.88 | 10.82 | -0.05 | -0.46% | 10.76 | 11.03 | 98902 | 10787 | 2.04% |
| 2025-10-13 | 10.50 | 10.87 | 0.00 | 0.00% | 10.29 | 10.87 | 108641 | 11596 | 2.25% |
| 2025-10-10 | 10.75 | 10.87 | 0.12 | 1.12% | 10.70 | 11.01 | 120734 | 13173 | 2.50% |
| 2025-10-09 | 10.79 | 10.75 | 0.10 | 0.94% | 10.67 | 10.81 | 67796 | 7272 | 1.40% |
| 2025-09-30 | 10.64 | 10.65 | 0.07 | 0.66% | 10.55 | 10.70 | 69162 | 7342 | 1.43% |
| 2025-09-29 | 10.57 | 10.58 | 0.00 | 0.00% | 10.38 | 10.65 | 78968 | 8318 | 1.63% |
| 2025-09-26 | 10.64 | 10.58 | -0.06 | -0.56% | 10.58 | 10.77 | 73867 | 7877 | 1.53% |
| 2025-09-25 | 10.86 | 10.64 | -0.23 | -2.12% | 10.60 | 10.91 | 87132 | 9345 | 1.80% |
| 2025-09-24 | 10.76 | 10.87 | 0.02 | 0.18% | 10.76 | 10.92 | 64998 | 7048 | 1.34% |
| 2025-09-23 | 11.00 | 10.85 | -0.23 | -2.08% | 10.56 | 11.07 | 158893 | 17065 | 3.28% |
| 2025-09-22 | 11.24 | 11.08 | -0.21 | -1.86% | 10.96 | 11.24 | 105481 | 11661 | 2.18% |
| 2025-09-19 | 11.08 | 11.29 | 0.21 | 1.90% | 11.08 | 11.36 | 141548 | 15974 | 2.93% |
| 2025-09-18 | 11.33 | 11.08 | -0.28 | -2.46% | 11.03 | 11.40 | 140935 | 15838 | 2.91% |
| 2025-09-17 | 11.39 | 11.36 | -0.08 | -0.70% | 11.31 | 11.46 | 85177 | 9679 | 1.76% |
| 2025-09-16 | 11.34 | 11.44 | 0.05 | 0.44% | 11.21 | 11.46 | 114285 | 12953 | 2.36% |
| 2025-09-15 | 11.48 | 11.39 | -0.14 | -1.21% | 11.31 | 11.56 | 106207 | 12104 | 2.19% |
| 2025-09-12 | 11.71 | 11.53 | -0.06 | -0.52% | 11.53 | 11.82 | 173109 | 20175 | 3.58% |
| 2025-09-11 | 11.67 | 11.59 | -0.10 | -0.86% | 11.45 | 11.67 | 175438 | 20220 | 3.63% |
| 2025-09-10 | 11.48 | 11.69 | 0.21 | 1.83% | 11.44 | 11.80 | 232012 | 27046 | 4.79% |
| 2025-09-09 | 11.58 | 11.48 | -0.13 | -1.12% | 11.35 | 11.59 | 125309 | 14366 | 2.59% |
| 2025-09-08 | 11.39 | 11.61 | 0.15 | 1.31% | 11.39 | 11.62 | 134958 | 15560 | 2.79% |