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 | 9.58 | 9.42 | -0.22 | -2.28% | 9.29 | 9.89 | 104101 | 9853 | 4.77% |
| 2025-12-15 | 9.39 | 9.64 | 0.25 | 2.66% | 9.25 | 9.75 | 112146 | 10773 | 5.14% |
| 2025-12-12 | 9.25 | 9.39 | 0.12 | 1.29% | 9.21 | 9.77 | 120056 | 11456 | 5.51% |
| 2025-12-11 | 9.45 | 9.27 | -0.18 | -1.90% | 9.22 | 9.49 | 76318 | 7122 | 3.50% |
| 2025-12-10 | 9.67 | 9.45 | -0.30 | -3.08% | 9.44 | 9.79 | 84183 | 8038 | 3.86% |
| 2025-12-09 | 9.67 | 9.75 | 0.06 | 0.62% | 9.60 | 9.80 | 73546 | 7162 | 3.37% |
| 2025-12-08 | 9.72 | 9.69 | 0.03 | 0.31% | 9.62 | 9.80 | 65799 | 6388 | 3.02% |
| 2025-12-05 | 9.66 | 9.66 | 0.07 | 0.73% | 9.39 | 9.67 | 94793 | 9048 | 4.35% |
| 2025-12-04 | 9.60 | 9.59 | -0.09 | -0.93% | 9.49 | 9.89 | 103655 | 10060 | 4.75% |
| 2025-12-03 | 9.63 | 9.68 | 0.04 | 0.41% | 9.47 | 9.80 | 84191 | 8088 | 3.86% |
| 2025-12-02 | 9.90 | 9.64 | -0.24 | -2.43% | 9.57 | 9.91 | 93873 | 9058 | 4.30% |
| 2025-12-01 | 9.82 | 9.88 | 0.09 | 0.92% | 9.80 | 10.25 | 159231 | 15954 | 7.30% |
| 2025-11-28 | 9.76 | 9.79 | 0.03 | 0.31% | 9.59 | 9.83 | 95860 | 9332 | 4.40% |
| 2025-11-27 | 9.31 | 9.76 | 0.48 | 5.17% | 9.31 | 9.91 | 188308 | 18307 | 8.64% |
| 2025-11-26 | 9.40 | 9.28 | -0.10 | -1.07% | 9.24 | 9.64 | 86433 | 8121 | 3.96% |
| 2025-11-25 | 9.48 | 9.38 | -0.01 | -0.11% | 9.32 | 9.57 | 82524 | 7800 | 3.78% |
| 2025-11-24 | 9.21 | 9.39 | 0.22 | 2.40% | 9.16 | 9.50 | 105660 | 9908 | 4.85% |
| 2025-11-21 | 9.45 | 9.17 | -0.43 | -4.48% | 9.04 | 9.63 | 141318 | 13081 | 6.48% |
| 2025-11-20 | 9.89 | 9.60 | -0.22 | -2.24% | 9.53 | 9.94 | 86944 | 8404 | 3.99% |
| 2025-11-19 | 10.05 | 9.82 | -0.23 | -2.29% | 9.68 | 10.05 | 120833 | 11892 | 5.54% |
| 2025-11-18 | 10.06 | 10.05 | -0.04 | -0.40% | 9.85 | 10.37 | 166300 | 16774 | 7.63% |
| 2025-11-17 | 10.24 | 10.09 | -0.17 | -1.66% | 9.95 | 10.26 | 161002 | 16190 | 7.38% |
| 2025-11-14 | 9.81 | 10.26 | 0.36 | 3.64% | 9.79 | 10.44 | 225186 | 22907 | 10.33% |
| 2025-11-13 | 9.84 | 9.90 | 0.06 | 0.61% | 9.83 | 10.06 | 125796 | 12537 | 5.77% |
| 2025-11-12 | 9.97 | 9.84 | -0.13 | -1.30% | 9.70 | 9.97 | 123895 | 12131 | 5.68% |
| 2025-11-11 | 9.89 | 9.97 | 0.14 | 1.42% | 9.73 | 10.00 | 149298 | 14776 | 6.85% |
| 2025-11-10 | 9.88 | 9.83 | -0.07 | -0.71% | 9.68 | 10.01 | 180800 | 17796 | 8.29% |
| 2025-11-07 | 9.36 | 9.90 | 0.54 | 5.77% | 9.32 | 10.08 | 270506 | 26387 | 12.40% |
| 2025-11-06 | 9.45 | 9.36 | -0.09 | -0.95% | 9.33 | 9.49 | 61138 | 5725 | 2.80% |
| 2025-11-05 | 9.30 | 9.45 | 0.06 | 0.64% | 9.25 | 9.48 | 81995 | 7701 | 3.76% |
| 2025-11-04 | 9.37 | 9.39 | 0.02 | 0.21% | 9.28 | 9.49 | 67401 | 6317 | 3.09% |
| 2025-11-03 | 9.45 | 9.37 | 0.05 | 0.54% | 9.25 | 9.49 | 93131 | 8724 | 4.27% |
| 2025-10-31 | 9.16 | 9.32 | 0.16 | 1.75% | 9.16 | 9.38 | 72498 | 6737 | 3.32% |
| 2025-10-30 | 9.29 | 9.16 | -0.20 | -2.14% | 9.15 | 9.35 | 84489 | 7780 | 3.87% |
| 2025-10-29 | 9.50 | 9.36 | -0.09 | -0.95% | 9.26 | 9.50 | 63350 | 5919 | 2.91% |
| 2025-10-28 | 9.40 | 9.45 | 0.01 | 0.11% | 9.37 | 9.64 | 66788 | 6349 | 3.06% |
| 2025-10-27 | 9.47 | 9.44 | -0.02 | -0.21% | 9.31 | 9.60 | 76189 | 7181 | 3.49% |
| 2025-10-24 | 9.40 | 9.46 | 0.06 | 0.64% | 9.40 | 9.58 | 90086 | 8562 | 4.13% |
| 2025-10-23 | 9.55 | 9.40 | -0.19 | -1.98% | 9.20 | 9.58 | 117897 | 11019 | 5.41% |
| 2025-10-22 | 9.70 | 9.59 | -0.19 | -1.94% | 9.58 | 9.80 | 115401 | 11165 | 5.29% |
| 2025-10-21 | 9.39 | 9.78 | 0.48 | 5.16% | 9.29 | 9.82 | 182407 | 17577 | 8.36% |
| 2025-10-20 | 9.09 | 9.30 | 0.29 | 3.22% | 9.08 | 9.31 | 82050 | 7572 | 3.76% |
| 2025-10-17 | 9.24 | 9.01 | -0.23 | -2.49% | 9.01 | 9.31 | 92950 | 8485 | 4.26% |
| 2025-10-16 | 9.45 | 9.24 | -0.28 | -2.94% | 9.22 | 9.58 | 100232 | 9355 | 4.60% |
| 2025-10-15 | 9.41 | 9.52 | 0.19 | 2.04% | 9.31 | 9.63 | 102530 | 9728 | 4.70% |
| 2025-10-14 | 9.87 | 9.33 | -0.51 | -5.18% | 9.28 | 9.88 | 181865 | 17365 | 8.34% |
| 2025-10-13 | 9.52 | 9.84 | 0.02 | 0.20% | 9.13 | 9.93 | 163339 | 15893 | 7.49% |
| 2025-10-10 | 9.52 | 9.82 | 0.24 | 2.51% | 9.45 | 9.98 | 206454 | 20232 | 9.47% |
| 2025-10-09 | 9.85 | 9.58 | -0.19 | -1.94% | 9.55 | 10.15 | 155006 | 15050 | 7.11% |
| 2025-09-30 | 9.97 | 9.77 | -0.24 | -2.40% | 9.76 | 10.03 | 130681 | 12882 | 5.99% |
| 2025-09-29 | 10.03 | 10.01 | -0.05 | -0.50% | 9.61 | 10.14 | 160408 | 15909 | 7.36% |
| 2025-09-26 | 9.96 | 10.06 | 0.11 | 1.11% | 9.79 | 10.38 | 190110 | 19168 | 8.72% |
| 2025-09-25 | 10.01 | 9.95 | -0.24 | -2.36% | 9.91 | 10.20 | 186753 | 18721 | 8.56% |
| 2025-09-24 | 9.75 | 10.19 | 0.40 | 4.09% | 9.69 | 10.42 | 325016 | 33183 | 14.90% |
| 2025-09-23 | 9.44 | 9.79 | 0.29 | 3.05% | 9.21 | 9.96 | 202946 | 19415 | 9.31% |
| 2025-09-22 | 9.66 | 9.50 | -0.17 | -1.76% | 9.35 | 9.66 | 100719 | 9552 | 4.62% |
| 2025-09-19 | 9.60 | 9.67 | 0.07 | 0.73% | 9.50 | 9.74 | 113668 | 10953 | 5.21% |
| 2025-09-18 | 9.88 | 9.60 | -0.29 | -2.93% | 9.60 | 9.99 | 166299 | 16256 | 7.63% |
| 2025-09-17 | 9.93 | 9.89 | -0.05 | -0.50% | 9.75 | 9.99 | 122000 | 12064 | 5.59% |
| 2025-09-16 | 10.10 | 9.94 | -0.24 | -2.36% | 9.88 | 10.10 | 180211 | 17942 | 8.26% |
| 2025-09-15 | 10.01 | 10.18 | 0.18 | 1.80% | 9.70 | 10.28 | 250212 | 24941 | 11.47% |
| 2025-09-12 | 9.61 | 10.00 | 0.36 | 3.73% | 9.57 | 10.15 | 253572 | 25173 | 11.63% |
| 2025-09-11 | 9.56 | 9.64 | 0.02 | 0.21% | 9.41 | 9.64 | 140217 | 13371 | 6.43% |
| 2025-09-10 | 9.36 | 9.62 | 0.27 | 2.89% | 9.30 | 9.75 | 187099 | 17984 | 8.58% |
| 2025-09-09 | 9.50 | 9.35 | -0.24 | -2.50% | 9.32 | 9.60 | 129900 | 12248 | 5.96% |
| 2025-09-08 | 9.40 | 9.59 | 0.12 | 1.27% | 9.32 | 9.59 | 153260 | 14466 | 7.03% |