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 | 9.24 | -0.14 | -1.49% | 9.17 | 9.43 | 56752 | 5257 | 1.58% |
| 2025-12-15 | 9.35 | 9.38 | -0.05 | -0.53% | 9.31 | 9.46 | 49777 | 4675 | 1.38% |
| 2025-12-12 | 9.71 | 9.43 | -0.28 | -2.88% | 9.40 | 9.74 | 72245 | 6892 | 2.01% |
| 2025-12-11 | 10.10 | 9.71 | -0.36 | -3.57% | 9.69 | 10.13 | 77147 | 7582 | 2.14% |
| 2025-12-10 | 10.11 | 10.07 | -0.07 | -0.69% | 9.97 | 10.16 | 72416 | 7282 | 2.01% |
| 2025-12-09 | 10.36 | 10.14 | -0.26 | -2.50% | 10.12 | 10.36 | 55258 | 5646 | 1.53% |
| 2025-12-08 | 10.37 | 10.40 | 0.07 | 0.68% | 10.26 | 10.48 | 64533 | 6713 | 1.79% |
| 2025-12-05 | 10.30 | 10.33 | 0.01 | 0.10% | 10.10 | 10.38 | 74409 | 7634 | 2.07% |
| 2025-12-04 | 10.42 | 10.32 | -0.16 | -1.53% | 10.19 | 10.48 | 88569 | 9159 | 2.46% |
| 2025-12-03 | 10.53 | 10.48 | -0.04 | -0.38% | 10.37 | 10.60 | 115558 | 12085 | 3.21% |
| 2025-12-02 | 10.56 | 10.52 | -0.11 | -1.03% | 10.46 | 10.72 | 107022 | 11313 | 2.97% |
| 2025-12-01 | 10.61 | 10.63 | 0.02 | 0.19% | 10.56 | 10.73 | 137761 | 14645 | 3.82% |
| 2025-11-28 | 10.61 | 10.61 | 0.03 | 0.28% | 10.40 | 10.70 | 147629 | 15594 | 4.10% |
| 2025-11-27 | 10.77 | 10.58 | -0.21 | -1.95% | 10.48 | 10.80 | 277030 | 29297 | 7.69% |
| 2025-11-26 | 10.09 | 10.79 | 0.79 | 7.90% | 10.02 | 11.49 | 409979 | 44365 | 11.38% |
| 2025-11-25 | 9.92 | 10.00 | 0.08 | 0.81% | 9.88 | 10.09 | 48991 | 4913 | 1.36% |
| 2025-11-24 | 9.68 | 9.92 | 0.33 | 3.44% | 9.59 | 9.99 | 73049 | 7170 | 2.03% |
| 2025-11-21 | 10.01 | 9.59 | -0.40 | -4.00% | 9.50 | 10.05 | 59547 | 5785 | 1.65% |
| 2025-11-20 | 10.10 | 9.99 | -0.07 | -0.70% | 9.88 | 10.18 | 51196 | 5117 | 1.42% |
| 2025-11-19 | 10.24 | 10.06 | -0.17 | -1.66% | 10.01 | 10.25 | 54403 | 5493 | 1.51% |
| 2025-11-18 | 10.33 | 10.23 | -0.12 | -1.16% | 10.17 | 10.41 | 71142 | 7281 | 1.98% |
| 2025-11-17 | 10.48 | 10.35 | -0.13 | -1.24% | 10.29 | 10.48 | 68811 | 7125 | 1.91% |
| 2025-11-14 | 10.32 | 10.48 | 0.09 | 0.87% | 10.31 | 10.55 | 89506 | 9388 | 2.49% |
| 2025-11-13 | 10.23 | 10.39 | 0.19 | 1.86% | 10.13 | 10.39 | 68902 | 7081 | 1.91% |
| 2025-11-12 | 10.12 | 10.20 | 0.08 | 0.79% | 10.10 | 10.24 | 59427 | 6054 | 1.65% |
| 2025-11-11 | 10.04 | 10.12 | 0.08 | 0.80% | 9.97 | 10.14 | 51662 | 5210 | 1.43% |
| 2025-11-10 | 9.94 | 10.04 | 0.14 | 1.41% | 9.89 | 10.08 | 45318 | 4537 | 1.26% |
| 2025-11-07 | 9.80 | 9.90 | 0.09 | 0.92% | 9.77 | 9.96 | 41855 | 4139 | 1.16% |
| 2025-11-06 | 9.85 | 9.81 | -0.06 | -0.61% | 9.74 | 9.87 | 29789 | 2919 | 0.83% |
| 2025-11-05 | 9.73 | 9.87 | 0.08 | 0.82% | 9.71 | 9.92 | 54454 | 5363 | 1.51% |
| 2025-11-04 | 9.81 | 9.79 | -0.02 | -0.20% | 9.70 | 9.84 | 39399 | 3850 | 1.09% |
| 2025-11-03 | 9.65 | 9.81 | 0.15 | 1.55% | 9.65 | 9.84 | 55276 | 5405 | 1.53% |
| 2025-10-31 | 9.43 | 9.66 | 0.25 | 2.66% | 9.39 | 9.69 | 49830 | 4780 | 1.38% |
| 2025-10-30 | 9.49 | 9.41 | -0.09 | -0.95% | 9.38 | 9.53 | 39319 | 3707 | 1.09% |
| 2025-10-29 | 9.57 | 9.50 | -0.07 | -0.73% | 9.43 | 9.62 | 40590 | 3857 | 1.13% |
| 2025-10-28 | 9.56 | 9.57 | 0.08 | 0.84% | 9.51 | 9.71 | 51501 | 4961 | 1.43% |
| 2025-10-27 | 9.52 | 9.49 | 0.04 | 0.42% | 9.43 | 9.57 | 34555 | 3282 | 0.96% |
| 2025-10-24 | 9.46 | 9.45 | -0.05 | -0.53% | 9.45 | 9.59 | 28744 | 2730 | 0.80% |
| 2025-10-23 | 9.46 | 9.50 | -0.01 | -0.11% | 9.36 | 9.54 | 30669 | 2892 | 0.85% |
| 2025-10-22 | 9.43 | 9.51 | 0.07 | 0.74% | 9.40 | 9.56 | 38238 | 3633 | 1.06% |
| 2025-10-21 | 9.22 | 9.44 | 0.22 | 2.39% | 9.20 | 9.45 | 45257 | 4236 | 1.26% |
| 2025-10-20 | 9.19 | 9.22 | 0.09 | 0.99% | 9.10 | 9.26 | 27019 | 2481 | 0.75% |
| 2025-10-17 | 9.23 | 9.13 | -0.08 | -0.87% | 9.13 | 9.29 | 25538 | 2350 | 0.71% |
| 2025-10-16 | 9.27 | 9.21 | -0.06 | -0.65% | 9.18 | 9.30 | 31657 | 2922 | 0.88% |
| 2025-10-15 | 9.10 | 9.27 | 0.17 | 1.87% | 9.06 | 9.33 | 40546 | 3746 | 1.13% |
| 2025-10-14 | 9.24 | 9.10 | 0.02 | 0.22% | 9.09 | 9.25 | 46373 | 4243 | 1.29% |
| 2025-10-13 | 9.00 | 9.08 | -0.21 | -2.26% | 8.74 | 9.14 | 57834 | 5219 | 1.61% |
| 2025-10-10 | 9.23 | 9.29 | 0.06 | 0.65% | 9.18 | 9.33 | 36921 | 3412 | 1.03% |
| 2025-10-09 | 9.35 | 9.23 | -0.08 | -0.86% | 9.20 | 9.48 | 36888 | 3411 | 1.02% |
| 2025-09-30 | 9.29 | 9.31 | 0.06 | 0.65% | 9.24 | 9.36 | 29557 | 2753 | 0.82% |
| 2025-09-29 | 9.21 | 9.25 | 0.05 | 0.54% | 9.01 | 9.28 | 40655 | 3729 | 1.13% |
| 2025-09-26 | 9.22 | 9.20 | -0.03 | -0.33% | 9.12 | 9.28 | 31706 | 2923 | 0.88% |
| 2025-09-25 | 9.33 | 9.23 | -0.15 | -1.60% | 9.22 | 9.48 | 32056 | 2994 | 0.89% |
| 2025-09-24 | 9.18 | 9.38 | 0.20 | 2.18% | 9.09 | 9.39 | 36963 | 3444 | 1.03% |
| 2025-09-23 | 9.34 | 9.18 | -0.22 | -2.34% | 9.00 | 9.39 | 52072 | 4751 | 1.45% |
| 2025-09-22 | 9.41 | 9.40 | -0.02 | -0.21% | 9.33 | 9.55 | 37170 | 3501 | 1.03% |
| 2025-09-19 | 9.67 | 9.42 | -0.34 | -3.48% | 9.34 | 9.69 | 64280 | 6076 | 1.78% |
| 2025-09-18 | 9.93 | 9.76 | -0.09 | -0.91% | 9.50 | 9.93 | 67261 | 6536 | 1.87% |
| 2025-09-17 | 9.89 | 9.85 | -0.06 | -0.61% | 9.81 | 9.95 | 31287 | 3092 | 0.87% |
| 2025-09-16 | 9.84 | 9.91 | 0.09 | 0.92% | 9.73 | 9.91 | 35043 | 3451 | 0.97% |
| 2025-09-15 | 9.90 | 9.82 | -0.12 | -1.21% | 9.76 | 9.94 | 36126 | 3550 | 1.00% |
| 2025-09-12 | 9.87 | 9.94 | 0.05 | 0.51% | 9.84 | 10.04 | 48970 | 4867 | 1.36% |
| 2025-09-11 | 9.71 | 9.89 | 0.11 | 1.12% | 9.55 | 9.90 | 43162 | 4208 | 1.20% |
| 2025-09-10 | 9.84 | 9.78 | -0.05 | -0.51% | 9.73 | 9.93 | 33172 | 3253 | 0.92% |
| 2025-09-09 | 10.02 | 9.83 | -0.21 | -2.09% | 9.78 | 10.03 | 47616 | 4707 | 1.32% |
| 2025-09-08 | 9.84 | 10.04 | 0.27 | 2.76% | 9.76 | 10.17 | 69151 | 6926 | 1.92% |