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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.36 | 9.44 | 0.03 | 0.32% | 9.30 | 9.66 | 97739 | 9227 | 2.02% |
| 2025-12-16 | 9.23 | 9.41 | 0.19 | 2.06% | 9.12 | 9.44 | 119774 | 11163 | 2.48% |
| 2025-12-15 | 9.36 | 9.22 | -0.17 | -1.81% | 9.21 | 9.48 | 105760 | 9902 | 2.19% |
| 2025-12-12 | 9.14 | 9.39 | 0.23 | 2.51% | 9.08 | 9.51 | 137264 | 12843 | 2.84% |
| 2025-12-11 | 9.41 | 9.16 | -0.28 | -2.97% | 9.13 | 9.43 | 103496 | 9567 | 2.14% |
| 2025-12-10 | 9.45 | 9.44 | -0.13 | -1.36% | 9.32 | 9.53 | 124668 | 11760 | 2.58% |
| 2025-12-09 | 9.08 | 9.57 | 0.46 | 5.05% | 9.03 | 9.70 | 250603 | 23667 | 5.18% |
| 2025-12-08 | 9.08 | 9.11 | 0.00 | 0.00% | 9.03 | 9.33 | 108658 | 9918 | 2.25% |
| 2025-12-05 | 9.18 | 9.11 | -0.08 | -0.87% | 9.07 | 9.34 | 130829 | 11982 | 2.70% |
| 2025-12-04 | 8.87 | 9.19 | 0.25 | 2.80% | 8.65 | 9.38 | 269474 | 24661 | 5.57% |
| 2025-12-03 | 8.65 | 8.94 | 0.27 | 3.11% | 8.39 | 9.14 | 150872 | 13180 | 3.12% |
| 2025-12-02 | 8.84 | 8.67 | -0.13 | -1.48% | 8.61 | 8.84 | 44870 | 3890 | 0.93% |
| 2025-12-01 | 8.75 | 8.80 | 0.03 | 0.34% | 8.75 | 8.88 | 58456 | 5158 | 1.21% |
| 2025-11-28 | 8.72 | 8.77 | 0.05 | 0.57% | 8.61 | 8.77 | 43282 | 3773 | 0.89% |
| 2025-11-27 | 8.75 | 8.72 | -0.04 | -0.46% | 8.70 | 8.82 | 37685 | 3302 | 0.78% |
| 2025-11-26 | 8.75 | 8.76 | -0.03 | -0.34% | 8.71 | 8.88 | 56347 | 4945 | 1.16% |
| 2025-11-25 | 8.92 | 8.79 | -0.03 | -0.34% | 8.78 | 8.95 | 53128 | 4708 | 1.10% |
| 2025-11-24 | 8.60 | 8.82 | 0.24 | 2.80% | 8.55 | 8.89 | 65264 | 5699 | 1.35% |
| 2025-11-21 | 8.74 | 8.58 | -0.30 | -3.38% | 8.52 | 8.89 | 65686 | 5695 | 1.36% |
| 2025-11-20 | 9.00 | 8.88 | -0.05 | -0.56% | 8.84 | 9.09 | 56716 | 5068 | 1.17% |
| 2025-11-19 | 9.08 | 8.93 | -0.14 | -1.54% | 8.87 | 9.08 | 67604 | 6046 | 1.40% |
| 2025-11-18 | 9.23 | 9.07 | -0.17 | -1.84% | 9.02 | 9.23 | 68764 | 6271 | 1.42% |
| 2025-11-17 | 9.18 | 9.24 | 0.07 | 0.76% | 9.06 | 9.27 | 57662 | 5308 | 1.19% |
| 2025-11-14 | 9.18 | 9.17 | -0.06 | -0.65% | 9.15 | 9.45 | 81537 | 7571 | 1.69% |
| 2025-11-13 | 9.24 | 9.23 | 0.00 | 0.00% | 9.18 | 9.30 | 52671 | 4860 | 1.09% |
| 2025-11-12 | 9.20 | 9.23 | 0.02 | 0.22% | 9.04 | 9.26 | 61055 | 5604 | 1.26% |
| 2025-11-11 | 9.23 | 9.21 | 0.00 | 0.00% | 9.18 | 9.28 | 50200 | 4633 | 1.04% |
| 2025-11-10 | 9.18 | 9.21 | 0.03 | 0.33% | 9.15 | 9.24 | 49714 | 4569 | 1.03% |
| 2025-11-07 | 9.21 | 9.18 | -0.07 | -0.76% | 9.14 | 9.23 | 49012 | 4502 | 1.01% |
| 2025-11-06 | 9.42 | 9.25 | -0.19 | -2.01% | 9.18 | 9.43 | 104056 | 9614 | 2.15% |
| 2025-11-05 | 9.29 | 9.44 | 0.07 | 0.75% | 9.25 | 9.55 | 62841 | 5939 | 1.30% |
| 2025-11-04 | 9.40 | 9.37 | -0.09 | -0.95% | 9.27 | 9.42 | 52449 | 4903 | 1.08% |
| 2025-11-03 | 9.34 | 9.46 | 0.13 | 1.39% | 9.31 | 9.48 | 62947 | 5911 | 1.30% |
| 2025-10-31 | 9.24 | 9.33 | 0.07 | 0.76% | 9.24 | 9.48 | 62488 | 5855 | 1.29% |
| 2025-10-30 | 9.40 | 9.26 | -0.14 | -1.49% | 9.23 | 9.40 | 61633 | 5733 | 1.27% |
| 2025-10-29 | 9.55 | 9.40 | -0.16 | -1.67% | 9.34 | 9.55 | 73294 | 6888 | 1.52% |
| 2025-10-28 | 9.60 | 9.56 | -0.03 | -0.31% | 9.46 | 9.64 | 70953 | 6778 | 1.47% |
| 2025-10-27 | 9.69 | 9.59 | -0.07 | -0.72% | 9.54 | 9.76 | 68580 | 6606 | 1.42% |
| 2025-10-24 | 9.54 | 9.66 | 0.12 | 1.26% | 9.54 | 9.76 | 71508 | 6901 | 1.48% |
| 2025-10-23 | 9.85 | 9.54 | -0.03 | -0.31% | 9.44 | 9.86 | 62145 | 5931 | 1.28% |
| 2025-10-22 | 9.54 | 9.57 | 0.00 | 0.00% | 9.43 | 9.72 | 54174 | 5186 | 1.12% |
| 2025-10-21 | 9.17 | 9.57 | 0.40 | 4.36% | 9.12 | 9.62 | 97728 | 9236 | 2.02% |
| 2025-10-20 | 9.21 | 9.17 | 0.04 | 0.44% | 9.10 | 9.24 | 57067 | 5226 | 1.18% |
| 2025-10-17 | 9.49 | 9.13 | -0.36 | -3.79% | 9.05 | 9.57 | 99642 | 9230 | 2.06% |
| 2025-10-16 | 9.57 | 9.49 | -0.09 | -0.94% | 9.47 | 9.80 | 47854 | 4589 | 0.99% |
| 2025-10-15 | 9.59 | 9.58 | 0.00 | 0.00% | 9.46 | 9.63 | 58423 | 5574 | 1.21% |
| 2025-10-14 | 9.89 | 9.58 | -0.30 | -3.04% | 9.50 | 9.94 | 76467 | 7435 | 1.58% |
| 2025-10-13 | 9.55 | 9.88 | -0.07 | -0.70% | 9.39 | 9.88 | 82542 | 8007 | 1.71% |
| 2025-10-10 | 10.03 | 9.95 | -0.11 | -1.09% | 9.91 | 10.04 | 45601 | 4549 | 0.94% |
| 2025-10-09 | 10.01 | 10.06 | 0.07 | 0.70% | 9.97 | 10.18 | 64604 | 6478 | 1.34% |
| 2025-09-30 | 10.03 | 9.99 | -0.01 | -0.10% | 9.93 | 10.06 | 61801 | 6165 | 1.28% |
| 2025-09-29 | 10.12 | 10.00 | -0.17 | -1.67% | 9.92 | 10.24 | 82309 | 8254 | 1.70% |
| 2025-09-26 | 10.39 | 10.17 | -0.09 | -0.88% | 10.14 | 10.42 | 68413 | 7013 | 1.41% |
| 2025-09-25 | 10.35 | 10.26 | 0.02 | 0.20% | 10.24 | 10.67 | 99298 | 10324 | 2.05% |
| 2025-09-24 | 10.19 | 10.24 | -0.01 | -0.10% | 10.13 | 10.27 | 64856 | 6628 | 1.34% |
| 2025-09-23 | 10.36 | 10.25 | -0.23 | -2.19% | 10.06 | 10.40 | 94847 | 9656 | 1.96% |
| 2025-09-22 | 10.35 | 10.48 | 0.12 | 1.16% | 10.18 | 10.55 | 88797 | 9204 | 1.84% |
| 2025-09-19 | 10.23 | 10.36 | 0.03 | 0.29% | 10.22 | 10.40 | 85409 | 8791 | 1.77% |
| 2025-09-18 | 10.55 | 10.33 | -0.32 | -3.00% | 10.22 | 10.69 | 135143 | 14157 | 2.79% |
| 2025-09-17 | 10.57 | 10.65 | -0.02 | -0.19% | 10.50 | 10.85 | 139052 | 14762 | 2.87% |
| 2025-09-16 | 10.10 | 10.67 | 0.55 | 5.43% | 10.06 | 11.22 | 241698 | 25790 | 5.00% |
| 2025-09-15 | 10.31 | 10.12 | -0.22 | -2.13% | 10.08 | 10.33 | 90508 | 9194 | 1.87% |
| 2025-09-12 | 10.38 | 10.34 | -0.06 | -0.58% | 10.27 | 10.45 | 74073 | 7675 | 1.53% |
| 2025-09-11 | 10.22 | 10.40 | 0.20 | 1.96% | 10.06 | 10.45 | 93265 | 9609 | 1.93% |
| 2025-09-10 | 10.29 | 10.20 | -0.07 | -0.68% | 10.13 | 10.31 | 55749 | 5685 | 1.15% |
| 2025-09-09 | 10.36 | 10.27 | -0.13 | -1.25% | 10.21 | 10.43 | 70745 | 7290 | 1.46% |
| 2025-09-08 | 10.47 | 10.40 | -0.09 | -0.86% | 10.27 | 10.49 | 93296 | 9662 | 1.93% |