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 | 9.07 | 8.90 | -0.25 | -2.73% | 8.90 | 9.21 | 71824 | 6509 | 1.09% |
| 2025-12-15 | 9.37 | 9.15 | -0.27 | -2.87% | 9.15 | 9.40 | 67510 | 6262 | 1.03% |
| 2025-12-12 | 9.41 | 9.42 | 0.02 | 0.21% | 9.31 | 9.47 | 38405 | 3607 | 0.58% |
| 2025-12-11 | 9.41 | 9.40 | -0.08 | -0.84% | 9.39 | 9.53 | 51712 | 4885 | 0.79% |
| 2025-12-10 | 9.70 | 9.48 | -0.10 | -1.04% | 9.44 | 9.70 | 66284 | 6317 | 1.01% |
| 2025-12-09 | 9.42 | 9.58 | 0.08 | 0.84% | 9.42 | 9.77 | 98370 | 9468 | 1.50% |
| 2025-12-08 | 9.38 | 9.50 | 0.12 | 1.28% | 9.26 | 9.63 | 94602 | 8883 | 1.44% |
| 2025-12-05 | 9.25 | 9.38 | 0.06 | 0.64% | 9.15 | 9.42 | 65707 | 6114 | 1.00% |
| 2025-12-04 | 9.47 | 9.32 | -0.18 | -1.89% | 9.30 | 9.54 | 69636 | 6534 | 1.06% |
| 2025-12-03 | 9.50 | 9.50 | -0.13 | -1.35% | 9.42 | 9.69 | 73144 | 6959 | 1.11% |
| 2025-12-02 | 9.74 | 9.63 | -0.08 | -0.82% | 9.59 | 9.77 | 56708 | 5476 | 0.86% |
| 2025-12-01 | 9.70 | 9.71 | 0.11 | 1.15% | 9.61 | 9.91 | 84358 | 8241 | 1.28% |
| 2025-11-28 | 9.63 | 9.60 | -0.04 | -0.41% | 9.52 | 9.65 | 66073 | 6320 | 1.01% |
| 2025-11-27 | 9.62 | 9.64 | -0.13 | -1.33% | 9.48 | 9.76 | 95517 | 9171 | 1.45% |
| 2025-11-26 | 9.41 | 9.77 | 0.40 | 4.27% | 9.34 | 10.27 | 196025 | 19362 | 2.98% |
| 2025-11-25 | 9.34 | 9.37 | 0.11 | 1.19% | 9.23 | 9.44 | 58296 | 5457 | 0.89% |
| 2025-11-24 | 9.14 | 9.26 | 0.02 | 0.22% | 9.14 | 9.30 | 63673 | 5881 | 0.97% |
| 2025-11-21 | 9.70 | 9.24 | -0.47 | -4.84% | 9.02 | 9.70 | 116529 | 10912 | 1.77% |
| 2025-11-20 | 9.74 | 9.71 | 0.01 | 0.10% | 9.61 | 9.86 | 65629 | 6395 | 1.00% |
| 2025-11-19 | 9.74 | 9.70 | -0.08 | -0.82% | 9.56 | 9.82 | 66168 | 6401 | 1.01% |
| 2025-11-18 | 9.85 | 9.78 | -0.10 | -1.01% | 9.75 | 9.95 | 66351 | 6514 | 1.01% |
| 2025-11-17 | 10.05 | 9.88 | -0.26 | -2.56% | 9.85 | 10.06 | 122879 | 12169 | 1.87% |
| 2025-11-14 | 9.94 | 10.14 | 0.10 | 1.00% | 9.91 | 10.44 | 173361 | 17663 | 2.64% |
| 2025-11-13 | 10.00 | 10.04 | 0.02 | 0.20% | 9.86 | 10.11 | 104697 | 10461 | 1.59% |
| 2025-11-12 | 9.83 | 10.02 | 0.20 | 2.04% | 9.78 | 10.19 | 150589 | 15087 | 2.29% |
| 2025-11-11 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 9.97 | 75105 | 7399 | 1.14% |
| 2025-11-10 | 9.96 | 9.95 | 0.11 | 1.12% | 9.90 | 10.12 | 81639 | 8161 | 1.24% |
| 2025-11-07 | 9.87 | 9.84 | -0.12 | -1.20% | 9.81 | 9.94 | 70801 | 6986 | 1.08% |
| 2025-11-06 | 9.89 | 9.96 | 0.00 | 0.00% | 9.89 | 10.15 | 91314 | 9126 | 1.39% |
| 2025-11-05 | 9.74 | 9.96 | 0.13 | 1.32% | 9.69 | 10.18 | 100185 | 9963 | 1.52% |
| 2025-11-04 | 9.96 | 9.83 | -0.14 | -1.40% | 9.77 | 9.99 | 76710 | 7562 | 1.17% |
| 2025-11-03 | 10.17 | 9.97 | -0.16 | -1.58% | 9.82 | 10.19 | 121657 | 12097 | 1.85% |
| 2025-10-31 | 9.58 | 10.13 | 0.61 | 6.41% | 9.50 | 10.47 | 219358 | 21972 | 3.34% |
| 2025-10-30 | 9.71 | 9.52 | -0.28 | -2.86% | 9.50 | 9.81 | 107998 | 10398 | 1.64% |
| 2025-10-29 | 9.98 | 9.80 | -0.23 | -2.29% | 9.67 | 10.04 | 149834 | 14687 | 2.28% |
| 2025-10-28 | 10.25 | 10.03 | -0.22 | -2.15% | 10.02 | 10.27 | 97483 | 9828 | 1.48% |
| 2025-10-27 | 10.06 | 10.25 | 0.26 | 2.60% | 9.93 | 10.38 | 132823 | 13416 | 2.02% |
| 2025-10-24 | 9.95 | 9.99 | 0.08 | 0.81% | 9.88 | 10.17 | 96117 | 9614 | 1.46% |
| 2025-10-23 | 10.08 | 9.91 | -0.28 | -2.75% | 9.89 | 10.25 | 147111 | 14734 | 2.24% |
| 2025-10-22 | 10.50 | 10.19 | -0.30 | -2.86% | 10.07 | 10.63 | 179382 | 18575 | 2.73% |
| 2025-10-21 | 10.47 | 10.49 | -0.48 | -4.38% | 10.38 | 10.70 | 202134 | 21288 | 3.07% |
| 2025-10-20 | 10.94 | 10.97 | 0.04 | 0.37% | 10.85 | 11.14 | 114317 | 12517 | 1.74% |
| 2025-10-17 | 10.89 | 10.93 | 0.12 | 1.11% | 10.71 | 11.20 | 179592 | 19641 | 2.73% |
| 2025-10-16 | 10.95 | 10.81 | -0.13 | -1.19% | 10.79 | 11.21 | 149310 | 16433 | 2.27% |
| 2025-10-15 | 10.61 | 10.94 | 0.15 | 1.39% | 10.58 | 11.13 | 152985 | 16680 | 2.33% |
| 2025-10-14 | 11.00 | 10.79 | -0.21 | -1.91% | 10.65 | 11.02 | 145737 | 15778 | 2.22% |
| 2025-10-13 | 10.41 | 11.00 | 0.14 | 1.29% | 10.41 | 11.19 | 162331 | 17742 | 2.47% |
| 2025-10-10 | 10.34 | 10.86 | 0.45 | 4.32% | 10.28 | 11.37 | 228773 | 24681 | 3.48% |
| 2025-10-09 | 10.56 | 10.41 | 0.16 | 1.56% | 10.30 | 10.77 | 151882 | 15994 | 2.31% |
| 2025-09-30 | 10.62 | 10.25 | -0.37 | -3.48% | 10.25 | 10.79 | 187226 | 19608 | 2.85% |
| 2025-09-29 | 11.00 | 10.62 | -0.31 | -2.84% | 10.60 | 11.10 | 152132 | 16446 | 2.31% |
| 2025-09-26 | 11.02 | 10.93 | -0.15 | -1.35% | 10.82 | 11.36 | 184830 | 20352 | 2.81% |
| 2025-09-25 | 11.11 | 11.08 | -0.10 | -0.89% | 11.05 | 11.23 | 116577 | 12960 | 1.77% |
| 2025-09-24 | 10.87 | 11.18 | 0.26 | 2.38% | 10.74 | 11.45 | 182784 | 20398 | 2.78% |
| 2025-09-23 | 10.90 | 10.92 | -0.04 | -0.36% | 10.82 | 11.11 | 125804 | 13770 | 1.91% |
| 2025-09-22 | 11.02 | 10.96 | -0.20 | -1.79% | 10.91 | 11.20 | 130609 | 14352 | 1.99% |
| 2025-09-19 | 10.95 | 11.16 | 0.02 | 0.18% | 10.84 | 11.38 | 203638 | 22540 | 3.10% |
| 2025-09-18 | 11.22 | 11.14 | -0.35 | -3.05% | 10.95 | 11.84 | 290058 | 33283 | 4.41% |
| 2025-09-17 | 10.60 | 11.49 | 0.88 | 8.29% | 10.46 | 11.65 | 289152 | 31977 | 4.40% |
| 2025-09-16 | 10.61 | 10.61 | -0.05 | -0.47% | 10.45 | 10.74 | 126240 | 13359 | 1.92% |
| 2025-09-15 | 10.92 | 10.66 | -0.49 | -4.39% | 10.66 | 10.95 | 201156 | 21646 | 3.06% |
| 2025-09-12 | 11.11 | 11.15 | 0.00 | 0.00% | 11.00 | 11.35 | 200867 | 22418 | 3.06% |
| 2025-09-11 | 11.10 | 11.15 | 0.01 | 0.09% | 10.75 | 11.24 | 210508 | 23078 | 3.20% |
| 2025-09-10 | 10.90 | 11.14 | 0.22 | 2.01% | 10.67 | 11.35 | 211357 | 23352 | 3.22% |
| 2025-09-09 | 11.13 | 10.92 | -0.13 | -1.18% | 10.87 | 11.36 | 188022 | 20851 | 2.86% |
| 2025-09-08 | 11.00 | 11.05 | -0.19 | -1.69% | 10.90 | 11.46 | 211623 | 23511 | 3.22% |