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 | 9.47 | 9.24 | -0.21 | -2.22% | 9.18 | 9.50 | 269729 | 25036 | 0.29% |
| 2025-12-15 | 9.28 | 9.45 | 0.11 | 1.18% | 9.25 | 9.59 | 245194 | 23200 | 0.26% |
| 2025-12-12 | 9.33 | 9.34 | 0.01 | 0.11% | 9.25 | 9.37 | 243500 | 22660 | 0.26% |
| 2025-12-11 | 9.45 | 9.33 | -0.10 | -1.06% | 9.30 | 9.51 | 180681 | 16961 | 0.19% |
| 2025-12-10 | 9.48 | 9.43 | -0.05 | -0.53% | 9.31 | 9.50 | 193937 | 18194 | 0.21% |
| 2025-12-09 | 9.65 | 9.48 | -0.19 | -1.96% | 9.46 | 9.80 | 236602 | 22639 | 0.25% |
| 2025-12-08 | 9.82 | 9.67 | -0.13 | -1.33% | 9.52 | 9.87 | 333131 | 32076 | 0.36% |
| 2025-12-05 | 9.61 | 9.80 | 0.19 | 1.98% | 9.60 | 9.86 | 225164 | 21932 | 0.24% |
| 2025-12-04 | 9.76 | 9.61 | -0.17 | -1.74% | 9.57 | 9.79 | 188699 | 18186 | 0.20% |
| 2025-12-03 | 9.72 | 9.78 | 0.05 | 0.51% | 9.68 | 9.90 | 261823 | 25695 | 0.28% |
| 2025-12-02 | 9.70 | 9.73 | 0.05 | 0.52% | 9.67 | 9.93 | 333332 | 32696 | 0.36% |
| 2025-12-01 | 9.72 | 9.68 | -0.04 | -0.41% | 9.58 | 9.79 | 296976 | 28727 | 0.32% |
| 2025-11-28 | 9.63 | 9.72 | 0.08 | 0.83% | 9.59 | 9.83 | 259244 | 25129 | 0.28% |
| 2025-11-27 | 9.51 | 9.64 | 0.14 | 1.47% | 9.46 | 9.74 | 412385 | 39526 | 0.44% |
| 2025-11-26 | 9.46 | 9.50 | 0.04 | 0.42% | 9.44 | 9.58 | 280189 | 26696 | 0.30% |
| 2025-11-25 | 9.55 | 9.46 | -0.06 | -0.63% | 9.42 | 9.58 | 397149 | 37651 | 0.42% |
| 2025-11-24 | 9.90 | 9.52 | -0.29 | -2.96% | 9.50 | 9.95 | 524492 | 50500 | 0.56% |
| 2025-11-21 | 10.20 | 9.81 | -0.49 | -4.76% | 9.80 | 10.29 | 462110 | 46106 | 0.49% |
| 2025-11-20 | 10.60 | 10.30 | -0.31 | -2.92% | 10.26 | 10.72 | 342455 | 35730 | 0.37% |
| 2025-11-19 | 10.64 | 10.61 | -0.05 | -0.47% | 10.48 | 10.77 | 258296 | 27375 | 0.28% |
| 2025-11-18 | 10.87 | 10.66 | -0.24 | -2.20% | 10.57 | 10.99 | 401802 | 42987 | 0.43% |
| 2025-11-17 | 10.79 | 10.90 | 0.10 | 0.93% | 10.66 | 11.30 | 592914 | 64862 | 0.63% |
| 2025-11-14 | 10.96 | 10.80 | -0.24 | -2.17% | 10.77 | 11.25 | 548081 | 60063 | 0.59% |
| 2025-11-13 | 10.98 | 11.04 | -0.02 | -0.18% | 10.90 | 11.16 | 328307 | 36306 | 0.35% |
| 2025-11-12 | 10.93 | 11.06 | 0.13 | 1.19% | 10.80 | 11.26 | 519287 | 57497 | 0.55% |
| 2025-11-11 | 10.87 | 10.93 | -0.01 | -0.09% | 10.75 | 10.96 | 324548 | 35280 | 0.35% |
| 2025-11-10 | 10.80 | 10.94 | 0.14 | 1.30% | 10.79 | 11.06 | 631088 | 69011 | 0.67% |
| 2025-11-07 | 10.27 | 10.80 | 0.49 | 4.75% | 10.22 | 11.02 | 980480 | 105725 | 1.05% |
| 2025-11-06 | 9.87 | 10.31 | 0.44 | 4.46% | 9.81 | 10.33 | 355607 | 36088 | 0.38% |
| 2025-11-05 | 9.88 | 9.87 | -0.14 | -1.40% | 9.80 | 10.01 | 232900 | 23060 | 0.25% |
| 2025-11-04 | 10.35 | 10.01 | -0.33 | -3.19% | 9.93 | 10.40 | 393747 | 39985 | 0.42% |
| 2025-11-03 | 10.23 | 10.34 | 0.15 | 1.47% | 10.10 | 10.44 | 333652 | 34461 | 0.36% |
| 2025-10-31 | 10.25 | 10.19 | 0.00 | 0.00% | 10.11 | 10.37 | 286023 | 29175 | 0.31% |
| 2025-10-30 | 10.26 | 10.19 | 0.07 | 0.69% | 10.10 | 10.37 | 367223 | 37615 | 0.39% |
| 2025-10-29 | 9.90 | 10.12 | 0.20 | 2.02% | 9.80 | 10.21 | 269151 | 27018 | 0.29% |
| 2025-10-28 | 10.00 | 9.92 | -0.07 | -0.70% | 9.88 | 10.18 | 291706 | 29176 | 0.31% |
| 2025-10-27 | 9.96 | 9.99 | 0.06 | 0.60% | 9.92 | 10.12 | 236026 | 23627 | 0.25% |
| 2025-10-24 | 10.07 | 9.93 | -0.17 | -1.68% | 9.88 | 10.27 | 424026 | 42588 | 0.45% |
| 2025-10-23 | 9.66 | 10.10 | 0.42 | 4.34% | 9.63 | 10.15 | 617231 | 61524 | 0.66% |
| 2025-10-22 | 9.37 | 9.68 | 0.30 | 3.20% | 9.34 | 9.77 | 385818 | 37088 | 0.41% |
| 2025-10-21 | 9.37 | 9.38 | 0.00 | 0.00% | 9.32 | 9.43 | 139773 | 13123 | 0.15% |
| 2025-10-20 | 9.34 | 9.38 | 0.04 | 0.43% | 9.28 | 9.41 | 159076 | 14858 | 0.17% |
| 2025-10-17 | 9.56 | 9.34 | -0.22 | -2.30% | 9.31 | 9.68 | 215781 | 20431 | 0.23% |
| 2025-10-16 | 9.59 | 9.56 | -0.04 | -0.42% | 9.53 | 9.82 | 241149 | 23245 | 0.26% |
| 2025-10-15 | 9.71 | 9.60 | -0.09 | -0.93% | 9.50 | 9.75 | 305179 | 29295 | 0.33% |
| 2025-10-14 | 9.99 | 9.69 | -0.27 | -2.71% | 9.63 | 10.08 | 352348 | 34588 | 0.38% |
| 2025-10-13 | 9.90 | 9.96 | -0.17 | -1.68% | 9.77 | 10.10 | 508498 | 50525 | 0.54% |
| 2025-10-10 | 9.74 | 10.13 | 0.28 | 2.84% | 9.69 | 10.32 | 788305 | 79792 | 0.84% |
| 2025-10-09 | 9.67 | 9.85 | 0.20 | 2.07% | 9.28 | 9.88 | 502589 | 48236 | 0.54% |
| 2025-09-30 | 9.54 | 9.65 | 0.08 | 0.84% | 9.45 | 9.69 | 247326 | 23585 | 0.26% |
| 2025-09-29 | 9.84 | 9.57 | -0.32 | -3.24% | 9.44 | 9.87 | 447807 | 42914 | 0.48% |
| 2025-09-26 | 9.37 | 9.89 | 0.47 | 4.99% | 9.36 | 9.93 | 758477 | 74268 | 0.81% |
| 2025-09-25 | 9.27 | 9.42 | 0.14 | 1.51% | 9.24 | 9.48 | 255030 | 23959 | 0.27% |
| 2025-09-24 | 9.34 | 9.28 | -0.09 | -0.96% | 9.19 | 9.37 | 267225 | 24719 | 0.29% |
| 2025-09-23 | 9.37 | 9.37 | 0.01 | 0.11% | 9.17 | 9.41 | 256441 | 23849 | 0.27% |
| 2025-09-22 | 9.45 | 9.36 | -0.10 | -1.06% | 9.33 | 9.57 | 175510 | 16557 | 0.19% |
| 2025-09-19 | 9.35 | 9.46 | 0.12 | 1.28% | 9.30 | 9.50 | 200132 | 18868 | 0.21% |
| 2025-09-18 | 9.51 | 9.34 | -0.19 | -1.99% | 9.26 | 9.55 | 254331 | 23904 | 0.27% |
| 2025-09-17 | 9.57 | 9.53 | -0.10 | -1.04% | 9.44 | 9.62 | 205467 | 19539 | 0.22% |
| 2025-09-16 | 9.56 | 9.63 | 0.08 | 0.84% | 9.51 | 9.80 | 253793 | 24366 | 0.27% |
| 2025-09-15 | 9.60 | 9.55 | -0.07 | -0.73% | 9.52 | 9.69 | 162981 | 15576 | 0.17% |
| 2025-09-12 | 9.66 | 9.62 | -0.01 | -0.10% | 9.54 | 9.69 | 188643 | 18112 | 0.20% |
| 2025-09-11 | 9.55 | 9.63 | 0.03 | 0.31% | 9.50 | 9.71 | 220139 | 21109 | 0.24% |
| 2025-09-10 | 9.85 | 9.60 | -0.22 | -2.24% | 9.55 | 9.86 | 201054 | 19394 | 0.21% |
| 2025-09-09 | 10.00 | 9.82 | -0.15 | -1.50% | 9.72 | 10.02 | 236417 | 23283 | 0.25% |
| 2025-09-08 | 9.67 | 9.97 | 0.35 | 3.64% | 9.63 | 9.99 | 390811 | 38669 | 0.42% |