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 | 9.52 | 0.02 | 0.21% | 9.49 | 9.63 | 56325 | 5375 | 0.25% |
| 2025-12-15 | 9.50 | 9.50 | 0.05 | 0.53% | 9.45 | 9.56 | 54385 | 5178 | 0.25% |
| 2025-12-12 | 9.49 | 9.45 | -0.03 | -0.32% | 9.45 | 9.58 | 91068 | 8661 | 0.41% |
| 2025-12-11 | 9.70 | 9.48 | -0.22 | -2.27% | 9.47 | 9.70 | 107424 | 10265 | 0.49% |
| 2025-12-10 | 9.60 | 9.70 | 0.05 | 0.52% | 9.60 | 9.95 | 190231 | 18597 | 0.86% |
| 2025-12-09 | 9.49 | 9.65 | 0.16 | 1.69% | 9.43 | 9.67 | 137658 | 13157 | 0.62% |
| 2025-12-08 | 9.64 | 9.49 | -0.15 | -1.56% | 9.43 | 9.65 | 119439 | 11313 | 0.54% |
| 2025-12-05 | 9.58 | 9.64 | 0.05 | 0.52% | 9.36 | 9.64 | 100087 | 9511 | 0.45% |
| 2025-12-04 | 9.64 | 9.59 | -0.01 | -0.10% | 9.57 | 9.71 | 119332 | 11498 | 0.54% |
| 2025-12-03 | 9.56 | 9.60 | 0.04 | 0.42% | 9.51 | 9.63 | 98504 | 9425 | 0.45% |
| 2025-12-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.66 | 130381 | 12466 | 0.59% |
| 2025-12-01 | 9.39 | 9.44 | 0.07 | 0.75% | 9.35 | 9.47 | 53644 | 5061 | 0.24% |
| 2025-11-28 | 9.33 | 9.37 | 0.03 | 0.32% | 9.29 | 9.42 | 70787 | 6620 | 0.32% |
| 2025-11-27 | 9.32 | 9.34 | 0.03 | 0.32% | 9.30 | 9.47 | 64403 | 6043 | 0.29% |
| 2025-11-26 | 9.32 | 9.31 | 0.01 | 0.11% | 9.28 | 9.41 | 63786 | 5963 | 0.29% |
| 2025-11-25 | 9.33 | 9.30 | -0.04 | -0.43% | 9.26 | 9.38 | 78904 | 7355 | 0.36% |
| 2025-11-24 | 9.36 | 9.34 | 0.01 | 0.11% | 9.32 | 9.43 | 56284 | 5276 | 0.25% |
| 2025-11-21 | 9.50 | 9.33 | -0.15 | -1.58% | 9.29 | 9.55 | 66410 | 6232 | 0.30% |
| 2025-11-20 | 9.58 | 9.48 | -0.10 | -1.04% | 9.48 | 9.60 | 50647 | 4821 | 0.23% |
| 2025-11-19 | 9.58 | 9.58 | -0.01 | -0.10% | 9.53 | 9.61 | 48585 | 4649 | 0.22% |
| 2025-11-18 | 9.72 | 9.59 | -0.09 | -0.93% | 9.53 | 9.73 | 56984 | 5472 | 0.26% |
| 2025-11-17 | 9.78 | 9.68 | -0.04 | -0.41% | 9.61 | 9.79 | 73065 | 7064 | 0.33% |
| 2025-11-14 | 9.81 | 9.72 | -0.12 | -1.22% | 9.71 | 9.93 | 102730 | 10060 | 0.46% |
| 2025-11-13 | 9.65 | 9.84 | 0.21 | 2.18% | 9.64 | 9.85 | 192206 | 18771 | 0.87% |
| 2025-11-12 | 9.53 | 9.63 | 0.08 | 0.84% | 9.52 | 9.64 | 113971 | 10937 | 0.51% |
| 2025-11-11 | 9.46 | 9.55 | 0.05 | 0.53% | 9.45 | 9.56 | 109189 | 10374 | 0.49% |
| 2025-11-10 | 9.35 | 9.50 | 0.16 | 1.71% | 9.33 | 9.50 | 145134 | 13692 | 0.66% |
| 2025-11-07 | 9.35 | 9.34 | 0.00 | 0.00% | 9.31 | 9.37 | 53360 | 4987 | 0.24% |
| 2025-11-06 | 9.36 | 9.34 | -0.01 | -0.11% | 9.32 | 9.38 | 73265 | 6847 | 0.33% |
| 2025-11-05 | 9.24 | 9.35 | 0.07 | 0.75% | 9.22 | 9.36 | 80015 | 7456 | 0.36% |
| 2025-11-04 | 9.35 | 9.28 | -0.08 | -0.85% | 9.25 | 9.36 | 80972 | 7527 | 0.37% |
| 2025-11-03 | 9.39 | 9.36 | -0.02 | -0.21% | 9.30 | 9.41 | 105935 | 9881 | 0.48% |
| 2025-10-31 | 9.32 | 9.38 | 0.05 | 0.54% | 9.30 | 9.39 | 95543 | 8940 | 0.43% |
| 2025-10-30 | 9.38 | 9.33 | -0.05 | -0.53% | 9.30 | 9.38 | 119648 | 11175 | 0.54% |
| 2025-10-29 | 9.38 | 9.38 | -0.01 | -0.11% | 9.30 | 9.41 | 104634 | 9788 | 0.47% |
| 2025-10-28 | 9.50 | 9.39 | -0.11 | -1.16% | 9.35 | 9.50 | 132883 | 12483 | 0.60% |
| 2025-10-27 | 9.61 | 9.50 | -0.11 | -1.14% | 9.46 | 9.62 | 191363 | 18221 | 0.86% |
| 2025-10-24 | 10.08 | 9.61 | -0.53 | -5.23% | 9.58 | 10.13 | 236035 | 22791 | 1.07% |
| 2025-10-23 | 10.10 | 10.14 | 0.04 | 0.40% | 10.06 | 10.16 | 49464 | 5000 | 0.22% |
| 2025-10-22 | 10.15 | 10.10 | -0.04 | -0.39% | 10.09 | 10.25 | 49501 | 5038 | 0.22% |
| 2025-10-21 | 10.21 | 10.14 | -0.07 | -0.69% | 10.08 | 10.25 | 61039 | 6190 | 0.28% |
| 2025-10-20 | 10.31 | 10.21 | -0.08 | -0.78% | 10.08 | 10.35 | 72691 | 7408 | 0.33% |
| 2025-10-17 | 10.33 | 10.29 | -0.05 | -0.48% | 10.28 | 10.42 | 51288 | 5312 | 0.23% |
| 2025-10-16 | 10.39 | 10.34 | -0.03 | -0.29% | 10.28 | 10.46 | 82348 | 8518 | 0.37% |
| 2025-10-15 | 10.25 | 10.37 | 0.10 | 0.97% | 10.17 | 10.44 | 65326 | 6764 | 0.30% |
| 2025-10-14 | 10.17 | 10.27 | 0.09 | 0.88% | 10.15 | 10.29 | 65804 | 6728 | 0.30% |
| 2025-10-13 | 9.99 | 10.18 | 0.07 | 0.69% | 9.92 | 10.24 | 89456 | 9056 | 0.40% |
| 2025-10-10 | 10.02 | 10.11 | 0.09 | 0.90% | 9.97 | 10.17 | 65278 | 6598 | 0.29% |
| 2025-10-09 | 10.00 | 10.02 | 0.01 | 0.10% | 9.88 | 10.03 | 58915 | 5868 | 0.27% |
| 2025-09-30 | 10.03 | 10.01 | -0.09 | -0.89% | 9.99 | 10.10 | 44758 | 4484 | 0.20% |
| 2025-09-29 | 10.10 | 10.10 | 0.00 | 0.00% | 9.97 | 10.13 | 59248 | 5937 | 0.27% |
| 2025-09-26 | 10.04 | 10.10 | 0.05 | 0.50% | 9.97 | 10.11 | 53173 | 5346 | 0.24% |
| 2025-09-25 | 10.10 | 10.05 | -0.04 | -0.40% | 9.93 | 10.11 | 51965 | 5194 | 0.23% |
| 2025-09-24 | 9.96 | 10.09 | 0.09 | 0.90% | 9.88 | 10.12 | 48238 | 4858 | 0.22% |
| 2025-09-23 | 10.00 | 10.00 | 0.00 | 0.00% | 9.88 | 10.02 | 59661 | 5932 | 0.27% |
| 2025-09-22 | 10.13 | 10.00 | -0.14 | -1.38% | 9.96 | 10.18 | 88202 | 8833 | 0.40% |
| 2025-09-19 | 10.27 | 10.14 | -0.21 | -2.03% | 10.05 | 10.27 | 94040 | 9522 | 0.42% |
| 2025-09-18 | 10.41 | 10.35 | -0.08 | -0.77% | 10.15 | 10.43 | 75220 | 7734 | 0.34% |
| 2025-09-17 | 10.38 | 10.43 | 0.09 | 0.87% | 10.33 | 10.44 | 58826 | 6111 | 0.27% |
| 2025-09-16 | 10.32 | 10.34 | 0.02 | 0.19% | 10.30 | 10.35 | 42548 | 4393 | 0.19% |
| 2025-09-15 | 10.38 | 10.32 | -0.06 | -0.58% | 10.28 | 10.45 | 59573 | 6166 | 0.27% |
| 2025-09-12 | 10.55 | 10.38 | -0.14 | -1.33% | 10.36 | 10.55 | 76048 | 7929 | 0.34% |
| 2025-09-11 | 10.51 | 10.52 | -0.01 | -0.09% | 10.42 | 10.55 | 60398 | 6325 | 0.27% |
| 2025-09-10 | 10.67 | 10.53 | -0.13 | -1.22% | 10.50 | 10.68 | 65444 | 6905 | 0.30% |
| 2025-09-09 | 10.78 | 10.66 | -0.12 | -1.11% | 10.58 | 10.79 | 59563 | 6343 | 0.27% |
| 2025-09-08 | 10.69 | 10.78 | 0.09 | 0.84% | 10.65 | 10.85 | 103413 | 11125 | 0.47% |