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 | 9.51 | 9.53 | -0.03 | -0.31% | 9.42 | 9.56 | 96032 | 9103 | 1.17% |
| 2025-12-15 | 9.26 | 9.56 | 0.29 | 3.13% | 9.22 | 9.62 | 151742 | 14396 | 1.85% |
| 2025-12-12 | 9.27 | 9.27 | 0.07 | 0.76% | 9.25 | 9.35 | 67545 | 6279 | 0.83% |
| 2025-12-11 | 9.37 | 9.20 | -0.15 | -1.60% | 9.20 | 9.38 | 81310 | 7539 | 0.99% |
| 2025-12-10 | 9.39 | 9.35 | -0.06 | -0.64% | 9.28 | 9.41 | 79903 | 7454 | 0.98% |
| 2025-12-09 | 9.49 | 9.41 | -0.06 | -0.63% | 9.40 | 9.51 | 57298 | 5413 | 0.70% |
| 2025-12-08 | 9.54 | 9.47 | -0.05 | -0.53% | 9.47 | 9.57 | 70340 | 6696 | 0.86% |
| 2025-12-05 | 9.33 | 9.52 | 0.10 | 1.06% | 9.33 | 9.54 | 70804 | 6682 | 0.86% |
| 2025-12-04 | 9.54 | 9.42 | -0.11 | -1.15% | 9.40 | 9.54 | 62322 | 5884 | 0.76% |
| 2025-12-03 | 9.67 | 9.53 | -0.11 | -1.14% | 9.48 | 9.68 | 91249 | 8715 | 1.11% |
| 2025-12-02 | 9.70 | 9.64 | -0.05 | -0.52% | 9.60 | 9.71 | 62654 | 6036 | 0.77% |
| 2025-12-01 | 9.70 | 9.69 | 0.00 | 0.00% | 9.68 | 9.79 | 90136 | 8760 | 1.10% |
| 2025-11-28 | 9.67 | 9.69 | 0.04 | 0.41% | 9.60 | 9.71 | 74562 | 7208 | 0.91% |
| 2025-11-27 | 9.68 | 9.65 | 0.01 | 0.10% | 9.61 | 9.72 | 72758 | 7037 | 0.89% |
| 2025-11-26 | 9.78 | 9.64 | -0.15 | -1.53% | 9.61 | 9.81 | 132969 | 12896 | 1.62% |
| 2025-11-25 | 9.85 | 9.79 | -0.01 | -0.10% | 9.76 | 9.85 | 102459 | 10045 | 1.25% |
| 2025-11-24 | 9.80 | 9.80 | 0.01 | 0.10% | 9.67 | 9.85 | 103462 | 10113 | 1.26% |
| 2025-11-21 | 10.26 | 9.79 | -0.52 | -5.04% | 9.77 | 10.29 | 227631 | 22588 | 2.78% |
| 2025-11-20 | 10.41 | 10.31 | -0.05 | -0.48% | 10.26 | 10.53 | 113268 | 11779 | 1.38% |
| 2025-11-19 | 10.43 | 10.36 | -0.10 | -0.96% | 10.26 | 10.50 | 102910 | 10658 | 1.26% |
| 2025-11-18 | 10.58 | 10.46 | -0.18 | -1.69% | 10.40 | 10.63 | 128371 | 13423 | 1.57% |
| 2025-11-17 | 10.62 | 10.64 | 0.02 | 0.19% | 10.50 | 10.69 | 165906 | 17577 | 2.03% |
| 2025-11-14 | 10.71 | 10.62 | -0.12 | -1.12% | 10.61 | 10.82 | 214522 | 22976 | 2.62% |
| 2025-11-13 | 10.35 | 10.74 | 0.44 | 4.27% | 10.30 | 10.87 | 432101 | 46266 | 5.28% |
| 2025-11-12 | 10.35 | 10.30 | -0.05 | -0.48% | 10.23 | 10.37 | 103651 | 10661 | 1.27% |
| 2025-11-11 | 10.35 | 10.35 | 0.00 | 0.00% | 10.29 | 10.37 | 106777 | 11031 | 1.30% |
| 2025-11-10 | 10.25 | 10.35 | 0.11 | 1.07% | 10.25 | 10.40 | 165936 | 17168 | 2.03% |
| 2025-11-07 | 9.97 | 10.24 | 0.24 | 2.40% | 9.95 | 10.30 | 249082 | 25402 | 3.04% |
| 2025-11-06 | 10.00 | 10.00 | 0.00 | 0.00% | 9.99 | 10.04 | 86527 | 8666 | 1.06% |
| 2025-11-05 | 9.92 | 10.00 | 0.01 | 0.10% | 9.86 | 10.02 | 70695 | 7054 | 0.86% |
| 2025-11-04 | 10.04 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 97706 | 9784 | 1.19% |
| 2025-11-03 | 10.01 | 10.03 | 0.01 | 0.10% | 9.97 | 10.04 | 82244 | 8231 | 1.00% |
| 2025-10-31 | 9.99 | 10.02 | 0.03 | 0.30% | 9.96 | 10.05 | 100051 | 10010 | 1.22% |
| 2025-10-30 | 10.04 | 9.99 | -0.12 | -1.19% | 9.98 | 10.10 | 87410 | 8760 | 1.07% |
| 2025-10-29 | 10.03 | 10.11 | 0.08 | 0.80% | 9.93 | 10.12 | 97959 | 9845 | 1.20% |
| 2025-10-28 | 10.03 | 10.03 | 0.00 | 0.00% | 9.99 | 10.09 | 56595 | 5684 | 0.69% |
| 2025-10-27 | 10.09 | 10.03 | -0.06 | -0.59% | 9.98 | 10.11 | 86664 | 8689 | 1.06% |
| 2025-10-24 | 10.11 | 10.09 | -0.03 | -0.30% | 10.06 | 10.18 | 84224 | 8509 | 1.03% |
| 2025-10-23 | 9.86 | 10.12 | 0.26 | 2.64% | 9.83 | 10.13 | 132128 | 13248 | 1.61% |
| 2025-10-22 | 9.86 | 9.86 | 0.00 | 0.00% | 9.82 | 9.91 | 46485 | 4589 | 0.57% |
| 2025-10-21 | 9.84 | 9.86 | 0.06 | 0.61% | 9.78 | 9.89 | 56078 | 5526 | 0.68% |
| 2025-10-20 | 9.89 | 9.80 | 0.00 | 0.00% | 9.77 | 9.92 | 63679 | 6262 | 0.78% |
| 2025-10-17 | 10.00 | 9.80 | -0.15 | -1.51% | 9.76 | 10.02 | 86456 | 8542 | 1.06% |
| 2025-10-16 | 10.06 | 9.95 | -0.13 | -1.29% | 9.93 | 10.06 | 69671 | 6951 | 0.85% |
| 2025-10-15 | 10.02 | 10.08 | 0.11 | 1.10% | 10.00 | 10.15 | 91516 | 9214 | 1.12% |
| 2025-10-14 | 10.03 | 9.97 | -0.06 | -0.60% | 9.94 | 10.12 | 113429 | 11391 | 1.39% |
| 2025-10-13 | 9.75 | 10.03 | 0.02 | 0.20% | 9.75 | 10.05 | 114696 | 11386 | 1.40% |
| 2025-10-10 | 9.97 | 10.01 | -0.01 | -0.10% | 9.90 | 10.03 | 111338 | 11094 | 1.36% |
| 2025-10-09 | 9.92 | 10.02 | 0.14 | 1.42% | 9.88 | 10.09 | 122871 | 12265 | 1.50% |
| 2025-09-30 | 9.77 | 9.88 | 0.13 | 1.33% | 9.75 | 9.90 | 86075 | 8483 | 1.05% |
| 2025-09-29 | 9.71 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 81140 | 7860 | 0.99% |
| 2025-09-26 | 9.62 | 9.75 | 0.17 | 1.77% | 9.58 | 9.84 | 99796 | 9739 | 1.22% |
| 2025-09-25 | 9.76 | 9.58 | -0.16 | -1.64% | 9.58 | 9.76 | 95124 | 9170 | 1.16% |
| 2025-09-24 | 9.64 | 9.74 | 0.06 | 0.62% | 9.63 | 9.75 | 78060 | 7570 | 0.95% |
| 2025-09-23 | 9.92 | 9.68 | -0.25 | -2.52% | 9.51 | 9.92 | 155077 | 14977 | 1.89% |
| 2025-09-22 | 10.06 | 9.93 | -0.10 | -1.00% | 9.88 | 10.06 | 88224 | 8769 | 1.08% |
| 2025-09-19 | 10.00 | 10.03 | 0.05 | 0.50% | 9.95 | 10.06 | 90400 | 9039 | 1.10% |
| 2025-09-18 | 10.12 | 9.98 | -0.11 | -1.09% | 9.91 | 10.15 | 153844 | 15443 | 1.88% |
| 2025-09-17 | 10.11 | 10.09 | -0.02 | -0.20% | 10.04 | 10.13 | 85554 | 8626 | 1.04% |
| 2025-09-16 | 10.13 | 10.11 | -0.02 | -0.20% | 10.01 | 10.14 | 103173 | 10388 | 1.26% |
| 2025-09-15 | 10.19 | 10.13 | -0.04 | -0.39% | 10.10 | 10.19 | 83387 | 8450 | 1.02% |
| 2025-09-12 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.27 | 106441 | 10854 | 1.30% |
| 2025-09-11 | 10.20 | 10.26 | 0.07 | 0.69% | 10.07 | 10.26 | 122056 | 12419 | 1.49% |
| 2025-09-10 | 10.29 | 10.19 | -0.09 | -0.88% | 10.12 | 10.31 | 119441 | 12162 | 1.46% |
| 2025-09-09 | 10.45 | 10.28 | -0.19 | -1.81% | 10.22 | 10.45 | 124392 | 12851 | 1.52% |
| 2025-09-08 | 10.23 | 10.47 | 0.28 | 2.75% | 10.22 | 10.50 | 211568 | 21946 | 2.58% |