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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 9.60 | 9.67 | 0.14 | 1.47% | 9.43 | 9.71 | 35184 | 3373 | 1.69% |
| 2025-12-12 | 9.43 | 9.53 | 0.04 | 0.42% | 9.35 | 9.55 | 26900 | 2544 | 1.29% |
| 2025-12-11 | 9.83 | 9.49 | -0.34 | -3.46% | 9.48 | 9.85 | 34444 | 3317 | 1.65% |
| 2025-12-10 | 9.50 | 9.83 | 0.24 | 2.50% | 9.50 | 9.89 | 53539 | 5177 | 2.57% |
| 2025-12-09 | 9.38 | 9.59 | 0.22 | 2.35% | 9.27 | 9.72 | 63773 | 6079 | 3.06% |
| 2025-12-08 | 9.54 | 9.37 | -0.10 | -1.06% | 9.35 | 9.58 | 39074 | 3685 | 1.88% |
| 2025-12-05 | 9.42 | 9.47 | 0.07 | 0.74% | 9.37 | 9.57 | 31214 | 2959 | 1.50% |
| 2025-12-04 | 9.26 | 9.40 | 0.05 | 0.53% | 9.25 | 9.52 | 33846 | 3167 | 1.62% |
| 2025-12-03 | 9.45 | 9.35 | -0.18 | -1.89% | 9.23 | 9.50 | 33664 | 3148 | 1.62% |
| 2025-12-02 | 9.66 | 9.53 | -0.14 | -1.45% | 9.53 | 9.66 | 20754 | 1986 | 1.00% |
| 2025-12-01 | 9.59 | 9.67 | 0.03 | 0.31% | 9.58 | 9.74 | 25026 | 2415 | 1.20% |
| 2025-11-28 | 9.60 | 9.64 | 0.13 | 1.37% | 9.52 | 9.76 | 38284 | 3695 | 1.84% |
| 2025-11-27 | 9.51 | 9.51 | -0.05 | -0.52% | 9.41 | 9.63 | 29174 | 2774 | 1.40% |
| 2025-11-26 | 9.64 | 9.56 | -0.13 | -1.34% | 9.47 | 9.68 | 45464 | 4345 | 2.18% |
| 2025-11-25 | 9.56 | 9.69 | 0.13 | 1.36% | 9.50 | 9.82 | 51636 | 4997 | 2.48% |
| 2025-11-24 | 9.43 | 9.56 | 0.23 | 2.47% | 9.16 | 9.68 | 42409 | 3999 | 2.04% |
| 2025-11-21 | 9.44 | 9.33 | -0.23 | -2.41% | 9.32 | 9.80 | 71948 | 6885 | 3.45% |
| 2025-11-20 | 9.51 | 9.56 | 0.06 | 0.63% | 9.16 | 9.61 | 69426 | 6539 | 3.33% |
| 2025-11-19 | 9.72 | 9.50 | -0.29 | -2.96% | 9.43 | 9.78 | 63489 | 6054 | 3.05% |
| 2025-11-18 | 10.03 | 9.79 | -0.36 | -3.55% | 9.69 | 10.06 | 95470 | 9380 | 4.58% |
| 2025-11-17 | 10.37 | 10.15 | -0.24 | -2.31% | 10.08 | 10.37 | 78232 | 7962 | 3.76% |
| 2025-11-14 | 10.39 | 10.39 | -0.01 | -0.10% | 10.33 | 10.46 | 30998 | 3222 | 1.49% |
| 2025-11-13 | 10.36 | 10.40 | 0.04 | 0.39% | 10.30 | 10.56 | 44065 | 4573 | 2.12% |
| 2025-11-12 | 10.52 | 10.36 | -0.16 | -1.52% | 10.23 | 10.52 | 41595 | 4302 | 2.00% |
| 2025-11-11 | 10.43 | 10.52 | 0.06 | 0.57% | 10.40 | 10.59 | 38698 | 4061 | 1.86% |
| 2025-11-10 | 10.56 | 10.46 | -0.05 | -0.48% | 10.38 | 10.56 | 33015 | 3452 | 1.58% |
| 2025-11-07 | 10.52 | 10.51 | -0.01 | -0.10% | 10.45 | 10.62 | 23522 | 2472 | 1.13% |
| 2025-11-06 | 10.66 | 10.52 | -0.21 | -1.96% | 10.49 | 10.70 | 39248 | 4138 | 1.88% |
| 2025-11-05 | 10.53 | 10.73 | 0.29 | 2.78% | 10.50 | 10.80 | 61181 | 6507 | 2.94% |
| 2025-11-04 | 10.65 | 10.44 | -0.22 | -2.06% | 10.35 | 10.68 | 48298 | 5062 | 2.32% |
| 2025-11-03 | 10.72 | 10.66 | -0.06 | -0.56% | 10.45 | 10.72 | 65074 | 6872 | 3.12% |
| 2025-10-31 | 11.20 | 10.72 | -0.36 | -3.25% | 10.55 | 11.20 | 110996 | 11921 | 5.33% |
| 2025-10-30 | 10.82 | 11.08 | 0.37 | 3.45% | 10.82 | 11.25 | 124006 | 13853 | 5.95% |
| 2025-10-29 | 10.72 | 10.71 | -0.13 | -1.20% | 10.69 | 10.84 | 29014 | 3118 | 1.39% |
| 2025-10-28 | 10.88 | 10.84 | -0.05 | -0.46% | 10.72 | 10.89 | 34800 | 3758 | 1.67% |
| 2025-10-27 | 10.85 | 10.89 | -0.02 | -0.18% | 10.75 | 10.95 | 44667 | 4854 | 2.14% |
| 2025-10-24 | 10.85 | 10.91 | 0.14 | 1.30% | 10.70 | 10.93 | 64817 | 7046 | 3.11% |
| 2025-10-23 | 10.60 | 10.77 | 0.26 | 2.47% | 10.57 | 10.96 | 80560 | 8687 | 3.87% |
| 2025-10-22 | 10.23 | 10.51 | 0.24 | 2.34% | 10.20 | 10.56 | 38823 | 4039 | 1.86% |
| 2025-10-21 | 10.17 | 10.27 | 0.07 | 0.69% | 10.13 | 10.32 | 28448 | 2917 | 1.37% |
| 2025-10-20 | 10.05 | 10.20 | 0.14 | 1.39% | 9.98 | 10.22 | 26061 | 2625 | 1.25% |
| 2025-10-17 | 10.17 | 10.06 | -0.14 | -1.37% | 10.00 | 10.23 | 35004 | 3532 | 1.68% |
| 2025-10-16 | 10.40 | 10.20 | -0.15 | -1.45% | 10.18 | 10.40 | 33223 | 3399 | 1.59% |
| 2025-10-15 | 10.25 | 10.35 | 0.12 | 1.17% | 10.19 | 10.43 | 35772 | 3690 | 1.72% |
| 2025-10-14 | 10.27 | 10.23 | -0.01 | -0.10% | 10.21 | 10.41 | 35014 | 3609 | 1.68% |
| 2025-10-13 | 10.00 | 10.24 | -0.12 | -1.16% | 9.94 | 10.26 | 38318 | 3890 | 1.84% |
| 2025-10-10 | 10.50 | 10.36 | -0.06 | -0.58% | 10.28 | 10.54 | 42970 | 4462 | 2.06% |
| 2025-10-09 | 10.69 | 10.42 | -0.36 | -3.34% | 10.40 | 10.77 | 67391 | 7089 | 3.24% |
| 2025-09-30 | 10.95 | 10.78 | 0.29 | 2.76% | 10.69 | 10.95 | 67242 | 7273 | 3.23% |
| 2025-09-29 | 10.69 | 10.49 | -0.14 | -1.32% | 10.46 | 10.70 | 44356 | 4681 | 2.13% |
| 2025-09-26 | 10.57 | 10.63 | 0.00 | 0.00% | 10.53 | 10.82 | 52132 | 5574 | 2.50% |
| 2025-09-25 | 10.28 | 10.63 | 0.36 | 3.51% | 10.21 | 10.70 | 76301 | 8039 | 3.66% |
| 2025-09-24 | 10.21 | 10.27 | -0.05 | -0.48% | 10.21 | 10.43 | 50625 | 5219 | 2.43% |
| 2025-09-23 | 10.72 | 10.32 | -0.45 | -4.18% | 10.23 | 10.76 | 82124 | 8497 | 3.94% |
| 2025-09-22 | 11.03 | 10.77 | -0.28 | -2.53% | 10.72 | 11.03 | 55272 | 6006 | 2.65% |
| 2025-09-19 | 10.80 | 11.05 | 0.27 | 2.50% | 10.80 | 11.09 | 53348 | 5858 | 2.56% |
| 2025-09-18 | 11.11 | 10.78 | -0.38 | -3.41% | 10.71 | 11.21 | 74534 | 8175 | 3.58% |
| 2025-09-17 | 11.12 | 11.16 | 0.01 | 0.09% | 11.08 | 11.60 | 79126 | 8956 | 3.80% |
| 2025-09-16 | 10.84 | 11.15 | 0.21 | 1.92% | 10.83 | 11.19 | 64213 | 7074 | 3.08% |
| 2025-09-15 | 10.98 | 10.94 | -0.10 | -0.91% | 10.80 | 11.09 | 58426 | 6395 | 2.80% |
| 2025-09-12 | 10.95 | 11.04 | 0.14 | 1.28% | 10.89 | 11.14 | 71883 | 7924 | 3.45% |
| 2025-09-11 | 10.85 | 10.90 | -0.04 | -0.37% | 10.82 | 11.02 | 64542 | 7050 | 3.10% |
| 2025-09-10 | 10.79 | 10.94 | 0.13 | 1.20% | 10.69 | 10.95 | 52122 | 5639 | 2.50% |
| 2025-09-09 | 10.74 | 10.81 | 0.13 | 1.22% | 10.60 | 10.95 | 73142 | 7858 | 3.51% |
| 2025-09-08 | 10.55 | 10.68 | 0.13 | 1.23% | 10.44 | 10.68 | 39960 | 4215 | 1.92% |