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 | 9.38 | 9.29 | -0.09 | -0.96% | 9.25 | 9.42 | 37648 | 3500 | 1.34% |
| 2025-12-15 | 9.44 | 9.38 | -0.07 | -0.74% | 9.37 | 9.53 | 43286 | 4077 | 1.54% |
| 2025-12-12 | 9.35 | 9.45 | 0.13 | 1.39% | 9.26 | 9.56 | 56672 | 5341 | 2.02% |
| 2025-12-11 | 9.56 | 9.32 | -0.24 | -2.51% | 9.31 | 9.58 | 63939 | 6030 | 2.28% |
| 2025-12-10 | 9.57 | 9.56 | -0.06 | -0.62% | 9.48 | 9.62 | 47921 | 4572 | 1.71% |
| 2025-12-09 | 9.71 | 9.62 | -0.07 | -0.72% | 9.60 | 9.76 | 40828 | 3949 | 1.45% |
| 2025-12-08 | 9.63 | 9.69 | 0.05 | 0.52% | 9.62 | 9.75 | 43571 | 4227 | 1.55% |
| 2025-12-05 | 9.57 | 9.64 | 0.07 | 0.73% | 9.45 | 9.66 | 60076 | 5755 | 2.14% |
| 2025-12-04 | 9.71 | 9.57 | -0.17 | -1.75% | 9.50 | 9.77 | 71005 | 6827 | 2.53% |
| 2025-12-03 | 9.90 | 9.74 | -0.18 | -1.81% | 9.71 | 9.92 | 57390 | 5611 | 2.04% |
| 2025-12-02 | 9.95 | 9.92 | -0.02 | -0.20% | 9.72 | 9.96 | 76558 | 7530 | 2.73% |
| 2025-12-01 | 9.99 | 9.94 | -0.07 | -0.70% | 9.91 | 10.08 | 83294 | 8308 | 2.97% |
| 2025-11-28 | 10.05 | 10.01 | -0.03 | -0.30% | 9.90 | 10.05 | 62884 | 6271 | 2.24% |
| 2025-11-27 | 10.05 | 10.04 | -0.01 | -0.10% | 9.93 | 10.09 | 74052 | 7421 | 2.64% |
| 2025-11-26 | 10.08 | 10.05 | -0.05 | -0.50% | 10.02 | 10.42 | 131479 | 13465 | 4.68% |
| 2025-11-25 | 9.86 | 10.10 | 0.27 | 2.75% | 9.82 | 10.20 | 108639 | 10949 | 3.87% |
| 2025-11-24 | 9.71 | 9.83 | 0.12 | 1.24% | 9.71 | 9.91 | 72920 | 7150 | 2.60% |
| 2025-11-21 | 10.15 | 9.71 | -0.52 | -5.08% | 9.68 | 10.30 | 131507 | 12987 | 4.68% |
| 2025-11-20 | 10.36 | 10.23 | -0.01 | -0.10% | 10.06 | 10.37 | 82973 | 8480 | 2.96% |
| 2025-11-19 | 10.42 | 10.24 | -0.21 | -2.01% | 10.20 | 10.54 | 100961 | 10388 | 3.60% |
| 2025-11-18 | 10.53 | 10.45 | -0.16 | -1.51% | 10.38 | 10.70 | 127008 | 13361 | 4.52% |
| 2025-11-17 | 10.50 | 10.61 | -0.05 | -0.47% | 10.37 | 10.78 | 187025 | 19669 | 6.66% |
| 2025-11-14 | 10.50 | 10.66 | 0.02 | 0.19% | 10.49 | 10.82 | 212737 | 22749 | 7.58% |
| 2025-11-13 | 10.51 | 10.64 | 0.13 | 1.24% | 10.32 | 10.75 | 245805 | 25893 | 8.75% |
| 2025-11-12 | 10.22 | 10.51 | 0.33 | 3.24% | 10.21 | 10.57 | 263788 | 27489 | 9.40% |
| 2025-11-11 | 10.14 | 10.18 | 0.04 | 0.39% | 10.05 | 10.22 | 100421 | 10195 | 3.58% |
| 2025-11-10 | 9.94 | 10.14 | 0.19 | 1.91% | 9.94 | 10.16 | 96794 | 9758 | 3.45% |
| 2025-11-07 | 9.95 | 9.95 | -0.04 | -0.40% | 9.90 | 10.01 | 56065 | 5579 | 2.00% |
| 2025-11-06 | 10.07 | 9.99 | -0.11 | -1.09% | 9.93 | 10.10 | 72924 | 7277 | 2.60% |
| 2025-11-05 | 9.96 | 10.10 | 0.06 | 0.60% | 9.90 | 10.11 | 82299 | 8253 | 2.93% |
| 2025-11-04 | 10.11 | 10.04 | -0.11 | -1.08% | 9.94 | 10.14 | 66541 | 6651 | 2.37% |
| 2025-11-03 | 10.03 | 10.15 | 0.13 | 1.30% | 10.03 | 10.29 | 96699 | 9798 | 3.44% |
| 2025-10-31 | 9.74 | 10.02 | 0.28 | 2.87% | 9.71 | 10.05 | 119515 | 11895 | 4.26% |
| 2025-10-30 | 9.89 | 9.74 | -0.19 | -1.91% | 9.74 | 9.89 | 85296 | 8353 | 3.04% |
| 2025-10-29 | 10.07 | 9.93 | -0.20 | -1.97% | 9.74 | 10.15 | 144917 | 14331 | 5.16% |
| 2025-10-28 | 10.04 | 10.13 | 0.03 | 0.30% | 9.98 | 10.17 | 74944 | 7578 | 2.67% |
| 2025-10-27 | 10.01 | 10.10 | 0.13 | 1.30% | 9.98 | 10.13 | 80088 | 8062 | 2.85% |
| 2025-10-24 | 9.93 | 9.97 | 0.05 | 0.50% | 9.88 | 10.04 | 62703 | 6263 | 2.23% |
| 2025-10-23 | 9.94 | 9.92 | -0.03 | -0.30% | 9.75 | 10.04 | 73938 | 7280 | 2.63% |
| 2025-10-22 | 9.95 | 9.95 | -0.04 | -0.40% | 9.92 | 10.08 | 67942 | 6790 | 2.42% |
| 2025-10-21 | 9.80 | 9.99 | 0.16 | 1.63% | 9.75 | 9.99 | 77929 | 7723 | 2.78% |
| 2025-10-20 | 9.72 | 9.83 | 0.11 | 1.13% | 9.70 | 9.86 | 65850 | 6445 | 2.35% |
| 2025-10-17 | 9.81 | 9.72 | -0.12 | -1.22% | 9.70 | 9.92 | 82046 | 8037 | 2.92% |
| 2025-10-16 | 9.86 | 9.84 | -0.05 | -0.51% | 9.78 | 10.04 | 96616 | 9563 | 3.44% |
| 2025-10-15 | 9.58 | 9.89 | 0.35 | 3.67% | 9.52 | 9.90 | 124852 | 12193 | 4.45% |
| 2025-10-14 | 9.80 | 9.54 | -0.22 | -2.25% | 9.53 | 9.89 | 121067 | 11735 | 4.31% |
| 2025-10-13 | 9.69 | 9.76 | -0.23 | -2.30% | 9.44 | 9.84 | 130668 | 12686 | 4.66% |
| 2025-10-10 | 9.97 | 9.99 | -0.02 | -0.20% | 9.95 | 10.12 | 77019 | 7710 | 2.74% |
| 2025-10-09 | 10.07 | 10.01 | 0.01 | 0.10% | 9.91 | 10.08 | 66943 | 6691 | 2.39% |
| 2025-09-30 | 10.00 | 10.00 | 0.00 | 0.00% | 9.96 | 10.06 | 58379 | 5845 | 2.08% |
| 2025-09-29 | 10.00 | 10.00 | 0.08 | 0.81% | 9.76 | 10.02 | 72451 | 7195 | 2.58% |
| 2025-09-26 | 10.08 | 9.92 | -0.16 | -1.59% | 9.89 | 10.08 | 71277 | 7120 | 2.54% |
| 2025-09-25 | 10.04 | 10.08 | -0.04 | -0.40% | 10.02 | 10.30 | 86474 | 8786 | 3.08% |
| 2025-09-24 | 10.00 | 10.12 | 0.04 | 0.40% | 9.98 | 10.18 | 86080 | 8696 | 3.07% |
| 2025-09-23 | 10.26 | 10.08 | -0.23 | -2.23% | 9.85 | 10.27 | 137505 | 13741 | 4.90% |
| 2025-09-22 | 10.32 | 10.31 | 0.00 | 0.00% | 10.21 | 10.49 | 76429 | 7873 | 2.72% |
| 2025-09-19 | 10.49 | 10.31 | -0.23 | -2.18% | 10.24 | 10.62 | 128158 | 13280 | 4.57% |
| 2025-09-18 | 10.78 | 10.54 | -0.23 | -2.14% | 10.44 | 10.92 | 159096 | 17038 | 5.67% |
| 2025-09-17 | 10.94 | 10.77 | -0.17 | -1.55% | 10.72 | 10.95 | 140967 | 15189 | 5.02% |
| 2025-09-16 | 10.98 | 10.94 | -0.03 | -0.27% | 10.81 | 10.98 | 119085 | 12979 | 4.24% |
| 2025-09-15 | 10.81 | 10.97 | 0.09 | 0.83% | 10.75 | 11.03 | 163172 | 17815 | 5.82% |
| 2025-09-12 | 10.74 | 10.88 | 0.13 | 1.21% | 10.56 | 10.94 | 199095 | 21431 | 7.10% |
| 2025-09-11 | 10.53 | 10.75 | 0.13 | 1.22% | 10.22 | 10.76 | 145009 | 15289 | 5.17% |
| 2025-09-10 | 10.50 | 10.62 | 0.06 | 0.57% | 10.50 | 10.77 | 98882 | 10534 | 3.52% |
| 2025-09-09 | 10.91 | 10.56 | -0.39 | -3.56% | 10.51 | 10.92 | 137937 | 14747 | 4.92% |
| 2025-09-08 | 10.78 | 10.95 | 0.13 | 1.20% | 10.75 | 10.99 | 123322 | 13407 | 4.39% |