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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.34 | 9.18 | -0.10 | -1.08% | 9.05 | 9.34 | 115805 | 10583 | 1.32% |
| 2025-12-16 | 9.41 | 9.28 | -0.12 | -1.28% | 9.28 | 9.46 | 64788 | 6046 | 0.74% |
| 2025-12-15 | 9.39 | 9.40 | 0.00 | 0.00% | 9.36 | 9.47 | 58385 | 5498 | 0.66% |
| 2025-12-12 | 9.37 | 9.40 | 0.03 | 0.32% | 9.35 | 9.46 | 68921 | 6483 | 0.78% |
| 2025-12-11 | 9.58 | 9.37 | -0.22 | -2.29% | 9.37 | 9.59 | 85455 | 8065 | 0.97% |
| 2025-12-10 | 9.45 | 9.59 | 0.14 | 1.48% | 9.43 | 9.60 | 87203 | 8312 | 0.99% |
| 2025-12-09 | 9.48 | 9.45 | -0.05 | -0.53% | 9.39 | 9.54 | 64694 | 6127 | 0.74% |
| 2025-12-08 | 9.48 | 9.50 | 0.02 | 0.21% | 9.45 | 9.54 | 60923 | 5782 | 0.69% |
| 2025-12-05 | 9.31 | 9.48 | 0.17 | 1.83% | 9.26 | 9.52 | 99416 | 9385 | 1.13% |
| 2025-12-04 | 9.52 | 9.31 | -0.21 | -2.21% | 9.29 | 9.55 | 115088 | 10780 | 1.31% |
| 2025-12-03 | 9.69 | 9.52 | -0.17 | -1.75% | 9.51 | 9.69 | 85615 | 8206 | 0.97% |
| 2025-12-02 | 9.62 | 9.69 | 0.07 | 0.73% | 9.50 | 9.70 | 97399 | 9374 | 1.11% |
| 2025-12-01 | 9.52 | 9.62 | 0.04 | 0.42% | 9.52 | 9.69 | 86793 | 8358 | 0.99% |
| 2025-11-28 | 9.44 | 9.58 | 0.12 | 1.27% | 9.37 | 9.58 | 98688 | 9380 | 1.12% |
| 2025-11-27 | 9.55 | 9.46 | -0.09 | -0.94% | 9.40 | 9.55 | 90055 | 8533 | 1.02% |
| 2025-11-26 | 9.67 | 9.55 | -0.15 | -1.55% | 9.51 | 9.75 | 134181 | 12908 | 1.52% |
| 2025-11-25 | 9.73 | 9.70 | 0.01 | 0.10% | 9.56 | 9.77 | 148896 | 14409 | 1.69% |
| 2025-11-24 | 9.53 | 9.69 | 0.07 | 0.73% | 9.51 | 9.80 | 207306 | 20109 | 2.36% |
| 2025-11-21 | 9.68 | 9.62 | -0.11 | -1.13% | 9.60 | 10.00 | 348531 | 34251 | 3.96% |
| 2025-11-20 | 9.74 | 9.73 | -0.01 | -0.10% | 9.63 | 9.80 | 103063 | 10013 | 1.17% |
| 2025-11-19 | 9.73 | 9.74 | -0.01 | -0.10% | 9.62 | 9.77 | 93684 | 9091 | 1.06% |
| 2025-11-18 | 9.74 | 9.75 | -0.02 | -0.20% | 9.67 | 9.85 | 100244 | 9768 | 1.14% |
| 2025-11-17 | 9.69 | 9.77 | 0.12 | 1.24% | 9.67 | 9.78 | 95851 | 9332 | 1.09% |
| 2025-11-14 | 9.74 | 9.65 | -0.09 | -0.92% | 9.65 | 9.85 | 99705 | 9715 | 1.13% |
| 2025-11-13 | 9.75 | 9.74 | -0.02 | -0.20% | 9.67 | 9.77 | 80174 | 7790 | 0.91% |
| 2025-11-12 | 9.80 | 9.76 | -0.05 | -0.51% | 9.72 | 9.82 | 96893 | 9455 | 1.10% |
| 2025-11-11 | 9.70 | 9.81 | 0.10 | 1.03% | 9.65 | 9.81 | 122571 | 11954 | 1.39% |
| 2025-11-10 | 9.59 | 9.71 | 0.11 | 1.15% | 9.57 | 9.71 | 97351 | 9410 | 1.11% |
| 2025-11-07 | 9.54 | 9.60 | 0.06 | 0.63% | 9.54 | 9.63 | 71642 | 6877 | 0.81% |
| 2025-11-06 | 9.55 | 9.54 | -0.02 | -0.21% | 9.50 | 9.57 | 64646 | 6165 | 0.73% |
| 2025-11-05 | 9.50 | 9.56 | 0.05 | 0.53% | 9.46 | 9.59 | 81035 | 7744 | 0.92% |
| 2025-11-04 | 9.47 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 77139 | 7329 | 0.88% |
| 2025-11-03 | 9.41 | 9.49 | 0.06 | 0.64% | 9.41 | 9.49 | 68023 | 6437 | 0.77% |
| 2025-10-31 | 9.40 | 9.43 | -0.06 | -0.63% | 9.40 | 9.47 | 67552 | 6367 | 0.77% |
| 2025-10-30 | 9.43 | 9.49 | 0.07 | 0.74% | 9.38 | 9.57 | 99264 | 9408 | 1.13% |
| 2025-10-29 | 9.47 | 9.42 | -0.05 | -0.53% | 9.37 | 9.49 | 54784 | 5151 | 0.62% |
| 2025-10-28 | 9.41 | 9.47 | 0.05 | 0.53% | 9.37 | 9.49 | 73403 | 6939 | 0.83% |
| 2025-10-27 | 9.41 | 9.42 | 0.01 | 0.11% | 9.37 | 9.48 | 76525 | 7210 | 0.87% |
| 2025-10-24 | 9.44 | 9.41 | 0.00 | 0.00% | 9.39 | 9.45 | 48919 | 4604 | 0.56% |
| 2025-10-23 | 9.38 | 9.41 | 0.04 | 0.43% | 9.36 | 9.42 | 46098 | 4329 | 0.52% |
| 2025-10-22 | 9.40 | 9.37 | -0.04 | -0.43% | 9.37 | 9.44 | 44953 | 4226 | 0.51% |
| 2025-10-21 | 9.39 | 9.41 | 0.02 | 0.21% | 9.35 | 9.42 | 49650 | 4667 | 0.56% |
| 2025-10-20 | 9.38 | 9.39 | 0.02 | 0.21% | 9.34 | 9.41 | 46459 | 4357 | 0.53% |
| 2025-10-17 | 9.42 | 9.37 | -0.07 | -0.74% | 9.36 | 9.47 | 65273 | 6145 | 0.74% |
| 2025-10-16 | 9.45 | 9.44 | -0.03 | -0.32% | 9.42 | 9.50 | 55308 | 5226 | 0.63% |
| 2025-10-15 | 9.50 | 9.47 | -0.15 | -1.56% | 9.42 | 9.55 | 95694 | 9070 | 1.09% |
| 2025-10-14 | 9.49 | 9.62 | 0.10 | 1.05% | 9.42 | 9.75 | 155645 | 14856 | 1.77% |
| 2025-10-13 | 9.80 | 9.52 | 0.09 | 0.95% | 9.51 | 9.82 | 212493 | 20510 | 2.41% |
| 2025-10-10 | 9.26 | 9.43 | 0.14 | 1.51% | 9.24 | 9.44 | 91138 | 8546 | 1.04% |
| 2025-10-09 | 9.21 | 9.29 | 0.09 | 0.98% | 9.17 | 9.29 | 58695 | 5420 | 0.67% |
| 2025-09-30 | 9.18 | 9.20 | 0.01 | 0.11% | 9.16 | 9.22 | 39356 | 3619 | 0.45% |
| 2025-09-29 | 9.18 | 9.19 | 0.02 | 0.22% | 9.08 | 9.21 | 57051 | 5218 | 0.65% |
| 2025-09-26 | 9.15 | 9.17 | 0.02 | 0.22% | 9.15 | 9.22 | 44846 | 4118 | 0.51% |
| 2025-09-25 | 9.27 | 9.15 | -0.12 | -1.29% | 9.12 | 9.27 | 76261 | 7000 | 0.87% |
| 2025-09-24 | 9.19 | 9.27 | 0.06 | 0.65% | 9.18 | 9.28 | 38286 | 3540 | 0.44% |
| 2025-09-23 | 9.34 | 9.21 | -0.14 | -1.50% | 9.10 | 9.36 | 96582 | 8894 | 1.10% |
| 2025-09-22 | 9.39 | 9.35 | -0.03 | -0.32% | 9.33 | 9.41 | 49453 | 4631 | 0.56% |
| 2025-09-19 | 9.44 | 9.38 | -0.06 | -0.64% | 9.35 | 9.47 | 81304 | 7642 | 0.92% |
| 2025-09-18 | 9.61 | 9.44 | -0.17 | -1.77% | 9.42 | 9.62 | 126517 | 12056 | 1.44% |
| 2025-09-17 | 9.66 | 9.61 | -0.04 | -0.41% | 9.59 | 9.66 | 73700 | 7084 | 0.84% |
| 2025-09-16 | 9.65 | 9.65 | -0.03 | -0.31% | 9.60 | 9.67 | 64921 | 6250 | 0.74% |
| 2025-09-15 | 9.64 | 9.68 | 0.06 | 0.62% | 9.61 | 9.70 | 80871 | 7811 | 0.92% |
| 2025-09-12 | 9.65 | 9.62 | -0.05 | -0.52% | 9.59 | 9.70 | 141434 | 13635 | 1.61% |
| 2025-09-11 | 9.59 | 9.67 | 0.06 | 0.62% | 9.59 | 9.67 | 82769 | 7978 | 0.94% |
| 2025-09-10 | 9.60 | 9.61 | 0.00 | 0.00% | 9.55 | 9.63 | 64684 | 6206 | 0.74% |
| 2025-09-09 | 9.68 | 9.61 | -0.07 | -0.72% | 9.59 | 9.68 | 74794 | 7198 | 0.85% |
| 2025-09-08 | 9.65 | 9.68 | 0.04 | 0.41% | 9.61 | 9.76 | 144170 | 13929 | 1.64% |