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 | 9.43 | 9.38 | -0.06 | -0.64% | 9.35 | 9.45 | 112260 | 10527 | 0.43% |
| 2025-12-15 | 9.40 | 9.44 | 0.01 | 0.11% | 9.36 | 9.53 | 102197 | 9664 | 0.39% |
| 2025-12-12 | 9.32 | 9.43 | 0.11 | 1.18% | 9.32 | 9.48 | 154113 | 14492 | 0.59% |
| 2025-12-11 | 9.53 | 9.32 | -0.21 | -2.20% | 9.32 | 9.54 | 161854 | 15220 | 0.62% |
| 2025-12-10 | 9.50 | 9.53 | 0.02 | 0.21% | 9.45 | 9.56 | 130023 | 12342 | 0.50% |
| 2025-12-09 | 9.61 | 9.51 | -0.14 | -1.45% | 9.51 | 9.65 | 146260 | 13987 | 0.56% |
| 2025-12-08 | 9.69 | 9.65 | 0.05 | 0.52% | 9.65 | 9.80 | 340711 | 33132 | 1.30% |
| 2025-12-05 | 9.45 | 9.60 | 0.15 | 1.59% | 9.41 | 9.65 | 210876 | 20153 | 0.80% |
| 2025-12-04 | 9.46 | 9.45 | -0.01 | -0.11% | 9.37 | 9.48 | 102080 | 9628 | 0.39% |
| 2025-12-03 | 9.56 | 9.46 | -0.07 | -0.73% | 9.44 | 9.57 | 106508 | 10106 | 0.41% |
| 2025-12-02 | 9.64 | 9.53 | -0.13 | -1.35% | 9.52 | 9.64 | 110638 | 10573 | 0.42% |
| 2025-12-01 | 9.61 | 9.66 | -0.01 | -0.10% | 9.61 | 9.69 | 144439 | 13927 | 0.55% |
| 2025-11-28 | 9.52 | 9.67 | 0.13 | 1.36% | 9.44 | 9.73 | 230642 | 22079 | 0.88% |
| 2025-11-27 | 9.54 | 9.54 | 0.00 | 0.00% | 9.51 | 9.58 | 136437 | 13019 | 0.52% |
| 2025-11-26 | 9.57 | 9.54 | -0.04 | -0.42% | 9.53 | 9.68 | 154425 | 14785 | 0.59% |
| 2025-11-25 | 9.60 | 9.58 | 0.01 | 0.10% | 9.57 | 9.65 | 158995 | 15263 | 0.61% |
| 2025-11-24 | 9.66 | 9.57 | -0.07 | -0.73% | 9.51 | 9.68 | 186790 | 17895 | 0.71% |
| 2025-11-21 | 9.89 | 9.64 | -0.39 | -3.89% | 9.60 | 9.95 | 405552 | 39464 | 1.54% |
| 2025-11-20 | 10.18 | 10.03 | 0.00 | 0.00% | 9.90 | 10.23 | 446014 | 44648 | 1.70% |
| 2025-11-19 | 9.93 | 10.03 | 0.08 | 0.80% | 9.92 | 10.17 | 410865 | 41334 | 1.57% |
| 2025-11-18 | 9.84 | 9.95 | 0.11 | 1.12% | 9.79 | 10.04 | 342532 | 33973 | 1.30% |
| 2025-11-17 | 9.86 | 9.84 | -0.03 | -0.30% | 9.81 | 10.12 | 373509 | 37228 | 1.42% |
| 2025-11-14 | 9.89 | 9.87 | -0.12 | -1.20% | 9.87 | 10.00 | 281527 | 27952 | 1.07% |
| 2025-11-13 | 9.71 | 9.99 | 0.26 | 2.67% | 9.70 | 10.05 | 485358 | 48133 | 1.85% |
| 2025-11-12 | 9.81 | 9.73 | -0.07 | -0.71% | 9.68 | 9.82 | 194036 | 18904 | 0.74% |
| 2025-11-11 | 9.90 | 9.80 | -0.11 | -1.11% | 9.78 | 9.94 | 244107 | 24013 | 0.93% |
| 2025-11-10 | 9.82 | 9.91 | 0.08 | 0.81% | 9.79 | 9.95 | 219659 | 21684 | 0.84% |
| 2025-11-07 | 9.88 | 9.83 | -0.09 | -0.91% | 9.81 | 9.89 | 195917 | 19284 | 0.75% |
| 2025-11-06 | 9.84 | 9.92 | 0.10 | 1.02% | 9.83 | 9.96 | 235743 | 23345 | 0.90% |
| 2025-11-05 | 9.81 | 9.82 | -0.04 | -0.41% | 9.79 | 9.90 | 241005 | 23755 | 0.92% |
| 2025-11-04 | 10.00 | 9.86 | -0.15 | -1.50% | 9.82 | 10.01 | 318044 | 31447 | 1.21% |
| 2025-11-03 | 10.11 | 10.01 | -0.08 | -0.79% | 9.90 | 10.13 | 265124 | 26428 | 1.01% |
| 2025-10-31 | 10.28 | 10.09 | -0.18 | -1.75% | 10.09 | 10.39 | 422754 | 42961 | 1.61% |
| 2025-10-30 | 10.40 | 10.27 | 0.00 | 0.00% | 10.27 | 10.58 | 790530 | 82433 | 3.01% |
| 2025-10-29 | 9.97 | 10.27 | 0.32 | 3.22% | 9.96 | 10.29 | 581589 | 59143 | 2.22% |
| 2025-10-28 | 9.99 | 9.95 | -0.02 | -0.20% | 9.92 | 10.04 | 223050 | 22230 | 0.85% |
| 2025-10-27 | 9.98 | 9.97 | 0.09 | 0.91% | 9.89 | 10.07 | 370752 | 37006 | 1.41% |
| 2025-10-24 | 9.80 | 9.88 | 0.11 | 1.13% | 9.75 | 10.03 | 335930 | 33166 | 1.28% |
| 2025-10-23 | 9.70 | 9.77 | 0.05 | 0.51% | 9.60 | 9.78 | 196587 | 19059 | 0.75% |
| 2025-10-22 | 9.80 | 9.72 | -0.12 | -1.22% | 9.70 | 9.81 | 165316 | 16114 | 0.63% |
| 2025-10-21 | 9.75 | 9.84 | 0.10 | 1.03% | 9.74 | 9.94 | 243662 | 24032 | 0.93% |
| 2025-10-20 | 9.80 | 9.74 | 0.00 | 0.00% | 9.71 | 9.85 | 198199 | 19334 | 0.76% |
| 2025-10-17 | 9.88 | 9.74 | -0.17 | -1.72% | 9.72 | 9.98 | 246201 | 24258 | 0.94% |
| 2025-10-16 | 9.95 | 9.91 | -0.14 | -1.39% | 9.86 | 10.02 | 268359 | 26645 | 1.02% |
| 2025-10-15 | 10.05 | 10.05 | 0.07 | 0.70% | 9.86 | 10.16 | 336760 | 33631 | 1.28% |
| 2025-10-14 | 10.08 | 9.98 | -0.11 | -1.09% | 9.95 | 10.26 | 340651 | 34338 | 1.30% |
| 2025-10-13 | 10.05 | 10.09 | -0.17 | -1.66% | 9.97 | 10.18 | 406821 | 40883 | 1.55% |
| 2025-10-10 | 10.16 | 10.26 | 0.08 | 0.79% | 10.10 | 10.42 | 528249 | 54174 | 2.01% |
| 2025-10-09 | 10.10 | 10.18 | -0.09 | -0.88% | 9.99 | 10.29 | 656397 | 66606 | 2.50% |
| 2025-09-30 | 9.91 | 10.27 | 0.34 | 3.42% | 9.87 | 10.50 | 972558 | 99555 | 3.70% |
| 2025-09-29 | 9.52 | 9.93 | 0.42 | 4.42% | 9.46 | 10.08 | 588776 | 57817 | 2.24% |
| 2025-09-26 | 9.50 | 9.51 | -0.02 | -0.21% | 9.48 | 9.60 | 185695 | 17723 | 0.71% |
| 2025-09-25 | 9.60 | 9.53 | -0.18 | -1.85% | 9.51 | 9.65 | 351327 | 33584 | 1.34% |
| 2025-09-24 | 9.62 | 9.71 | 0.05 | 0.52% | 9.55 | 9.75 | 284806 | 27485 | 1.08% |
| 2025-09-23 | 9.81 | 9.66 | -0.26 | -2.62% | 9.55 | 9.90 | 362040 | 35043 | 1.38% |
| 2025-09-22 | 9.82 | 9.92 | 0.07 | 0.71% | 9.74 | 9.93 | 314904 | 30970 | 1.20% |
| 2025-09-19 | 9.72 | 9.85 | 0.13 | 1.34% | 9.68 | 10.13 | 524064 | 52121 | 2.00% |
| 2025-09-18 | 10.05 | 9.72 | -0.36 | -3.57% | 9.66 | 10.05 | 518907 | 51277 | 1.98% |
| 2025-09-17 | 10.05 | 10.08 | 0.03 | 0.30% | 9.99 | 10.13 | 288557 | 29026 | 1.10% |
| 2025-09-16 | 9.97 | 10.05 | 0.09 | 0.90% | 9.94 | 10.10 | 302060 | 30212 | 1.15% |
| 2025-09-15 | 9.99 | 9.96 | -0.06 | -0.60% | 9.95 | 10.05 | 231114 | 23073 | 0.88% |
| 2025-09-12 | 10.17 | 10.02 | -0.18 | -1.76% | 10.01 | 10.21 | 325039 | 32821 | 1.24% |
| 2025-09-11 | 9.90 | 10.20 | 0.26 | 2.62% | 9.88 | 10.23 | 457808 | 46141 | 1.74% |
| 2025-09-10 | 9.96 | 9.94 | -0.03 | -0.30% | 9.89 | 10.02 | 223699 | 22245 | 0.85% |
| 2025-09-09 | 9.95 | 9.97 | 0.01 | 0.10% | 9.92 | 10.04 | 307413 | 30671 | 1.17% |
| 2025-09-08 | 9.93 | 9.96 | 0.01 | 0.10% | 9.84 | 10.10 | 383009 | 38178 | 1.46% |