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 | 9.40 | 0.02 | 0.21% | 9.32 | 9.44 | 25759 | 2415 | 0.97% |
| 2025-12-15 | 9.39 | 9.38 | -0.02 | -0.21% | 9.34 | 9.46 | 18500 | 1737 | 0.70% |
| 2025-12-12 | 9.48 | 9.40 | -0.04 | -0.42% | 9.38 | 9.53 | 26070 | 2462 | 0.98% |
| 2025-12-11 | 9.58 | 9.44 | -0.16 | -1.67% | 9.39 | 9.59 | 45593 | 4311 | 1.72% |
| 2025-12-10 | 9.72 | 9.60 | -0.07 | -0.72% | 9.57 | 9.72 | 48742 | 4688 | 1.84% |
| 2025-12-09 | 9.80 | 9.67 | -0.14 | -1.43% | 9.66 | 9.82 | 36225 | 3527 | 1.37% |
| 2025-12-08 | 9.80 | 9.81 | 0.01 | 0.10% | 9.77 | 9.90 | 33132 | 3261 | 1.25% |
| 2025-12-05 | 9.70 | 9.80 | 0.12 | 1.24% | 9.62 | 9.81 | 23586 | 2292 | 0.89% |
| 2025-12-04 | 9.86 | 9.68 | -0.20 | -2.02% | 9.66 | 9.86 | 30131 | 2934 | 1.14% |
| 2025-12-03 | 9.86 | 9.88 | 0.03 | 0.30% | 9.78 | 9.89 | 27806 | 2736 | 1.05% |
| 2025-12-02 | 9.83 | 9.85 | 0.02 | 0.20% | 9.78 | 9.90 | 25243 | 2486 | 0.95% |
| 2025-12-01 | 9.82 | 9.83 | 0.01 | 0.10% | 9.79 | 9.93 | 29534 | 2911 | 1.11% |
| 2025-11-28 | 9.84 | 9.82 | -0.03 | -0.30% | 9.71 | 9.84 | 24673 | 2412 | 0.93% |
| 2025-11-27 | 9.73 | 9.85 | 0.15 | 1.55% | 9.69 | 9.89 | 30755 | 3018 | 1.16% |
| 2025-11-26 | 9.84 | 9.70 | -0.14 | -1.42% | 9.69 | 9.91 | 34757 | 3406 | 1.31% |
| 2025-11-25 | 9.81 | 9.84 | 0.07 | 0.72% | 9.78 | 9.93 | 33947 | 3349 | 1.28% |
| 2025-11-24 | 9.68 | 9.77 | 0.10 | 1.03% | 9.68 | 9.83 | 37428 | 3655 | 1.41% |
| 2025-11-21 | 9.88 | 9.67 | -0.32 | -3.20% | 9.61 | 10.04 | 53285 | 5214 | 2.01% |
| 2025-11-20 | 10.08 | 9.99 | -0.01 | -0.10% | 9.94 | 10.08 | 31194 | 3119 | 1.18% |
| 2025-11-19 | 10.21 | 10.00 | -0.21 | -2.06% | 9.97 | 10.23 | 53069 | 5330 | 2.00% |
| 2025-11-18 | 10.32 | 10.21 | -0.11 | -1.07% | 10.15 | 10.35 | 46167 | 4717 | 1.74% |
| 2025-11-17 | 10.31 | 10.32 | 0.00 | 0.00% | 10.24 | 10.40 | 46632 | 4809 | 1.76% |
| 2025-11-14 | 10.24 | 10.32 | 0.03 | 0.29% | 10.24 | 10.47 | 55853 | 5802 | 2.11% |
| 2025-11-13 | 10.26 | 10.29 | 0.05 | 0.49% | 10.13 | 10.33 | 51879 | 5322 | 1.96% |
| 2025-11-12 | 10.21 | 10.24 | 0.02 | 0.20% | 10.18 | 10.31 | 61763 | 6325 | 2.33% |
| 2025-11-11 | 10.11 | 10.22 | 0.11 | 1.09% | 10.04 | 10.33 | 66262 | 6764 | 2.50% |
| 2025-11-10 | 10.08 | 10.11 | 0.03 | 0.30% | 10.03 | 10.12 | 37269 | 3759 | 1.41% |
| 2025-11-07 | 10.03 | 10.08 | 0.01 | 0.10% | 10.02 | 10.10 | 32572 | 3280 | 1.23% |
| 2025-11-06 | 10.12 | 10.07 | -0.05 | -0.49% | 10.04 | 10.12 | 38466 | 3870 | 1.45% |
| 2025-11-05 | 10.01 | 10.12 | 0.06 | 0.60% | 9.95 | 10.15 | 60986 | 6151 | 2.30% |
| 2025-11-04 | 9.88 | 10.06 | 0.14 | 1.41% | 9.88 | 10.11 | 68613 | 6857 | 2.59% |
| 2025-11-03 | 9.86 | 9.92 | 0.06 | 0.61% | 9.83 | 9.93 | 33013 | 3264 | 1.25% |
| 2025-10-31 | 9.79 | 9.86 | 0.14 | 1.44% | 9.72 | 9.88 | 38529 | 3787 | 1.45% |
| 2025-10-30 | 9.83 | 9.72 | -0.11 | -1.12% | 9.72 | 9.87 | 37949 | 3711 | 1.43% |
| 2025-10-29 | 9.93 | 9.83 | -0.05 | -0.51% | 9.76 | 9.93 | 43501 | 4270 | 1.64% |
| 2025-10-28 | 9.95 | 9.88 | -0.14 | -1.40% | 9.84 | 9.98 | 57943 | 5734 | 2.19% |
| 2025-10-27 | 9.88 | 10.02 | 0.18 | 1.83% | 9.83 | 10.05 | 66649 | 6638 | 2.52% |
| 2025-10-24 | 9.81 | 9.84 | 0.03 | 0.31% | 9.81 | 9.90 | 37042 | 3646 | 1.40% |
| 2025-10-23 | 9.79 | 9.81 | 0.01 | 0.10% | 9.70 | 9.82 | 39080 | 3819 | 1.48% |
| 2025-10-22 | 9.73 | 9.80 | 0.05 | 0.51% | 9.71 | 9.84 | 30940 | 3032 | 1.17% |
| 2025-10-21 | 9.60 | 9.75 | 0.15 | 1.56% | 9.58 | 9.77 | 33392 | 3236 | 1.26% |
| 2025-10-20 | 9.63 | 9.60 | 0.05 | 0.52% | 9.56 | 9.67 | 29617 | 2844 | 1.12% |
| 2025-10-17 | 9.73 | 9.55 | -0.17 | -1.75% | 9.55 | 9.77 | 43182 | 4167 | 1.63% |
| 2025-10-16 | 9.86 | 9.72 | -0.16 | -1.62% | 9.72 | 9.87 | 43752 | 4277 | 1.65% |
| 2025-10-15 | 9.74 | 9.88 | 0.19 | 1.96% | 9.72 | 9.89 | 41158 | 4046 | 1.55% |
| 2025-10-14 | 9.79 | 9.69 | -0.06 | -0.62% | 9.67 | 9.88 | 54406 | 5321 | 2.05% |
| 2025-10-13 | 9.71 | 9.75 | -0.16 | -1.61% | 9.50 | 9.79 | 61812 | 5981 | 2.33% |
| 2025-10-10 | 9.88 | 9.91 | 0.06 | 0.61% | 9.83 | 9.94 | 43885 | 4342 | 1.66% |
| 2025-10-09 | 9.95 | 9.85 | -0.08 | -0.81% | 9.79 | 9.95 | 45999 | 4536 | 1.74% |
| 2025-09-30 | 9.98 | 9.93 | -0.03 | -0.30% | 9.92 | 10.00 | 35896 | 3573 | 1.36% |
| 2025-09-29 | 9.97 | 9.96 | -0.04 | -0.40% | 9.87 | 10.04 | 54519 | 5426 | 2.06% |
| 2025-09-26 | 10.05 | 10.00 | -0.07 | -0.70% | 9.93 | 10.12 | 38383 | 3848 | 1.45% |
| 2025-09-25 | 10.18 | 10.07 | -0.14 | -1.37% | 10.05 | 10.24 | 38441 | 3893 | 1.45% |
| 2025-09-24 | 10.14 | 10.21 | 0.03 | 0.29% | 10.06 | 10.21 | 59426 | 6038 | 2.24% |
| 2025-09-23 | 10.26 | 10.18 | -0.14 | -1.36% | 9.98 | 10.28 | 59140 | 5968 | 2.23% |
| 2025-09-22 | 10.28 | 10.32 | 0.05 | 0.49% | 10.15 | 10.55 | 60296 | 6204 | 2.28% |
| 2025-09-19 | 10.42 | 10.27 | -0.13 | -1.25% | 10.20 | 10.49 | 56413 | 5809 | 2.13% |
| 2025-09-18 | 10.62 | 10.40 | -0.22 | -2.07% | 10.33 | 10.65 | 53014 | 5572 | 2.00% |
| 2025-09-17 | 10.66 | 10.62 | -0.04 | -0.38% | 10.56 | 10.71 | 39703 | 4228 | 1.50% |
| 2025-09-16 | 10.45 | 10.66 | 0.24 | 2.30% | 10.40 | 10.67 | 59013 | 6248 | 2.23% |
| 2025-09-15 | 10.51 | 10.42 | -0.10 | -0.95% | 10.36 | 10.53 | 31849 | 3328 | 1.20% |
| 2025-09-12 | 10.59 | 10.52 | -0.05 | -0.47% | 10.51 | 10.62 | 46720 | 4935 | 1.76% |
| 2025-09-11 | 10.44 | 10.57 | 0.05 | 0.48% | 10.35 | 10.58 | 38018 | 3996 | 1.44% |
| 2025-09-10 | 10.53 | 10.52 | 0.00 | 0.00% | 10.44 | 10.57 | 24892 | 2614 | 0.94% |
| 2025-09-09 | 10.55 | 10.52 | -0.06 | -0.57% | 10.43 | 10.66 | 42560 | 4484 | 1.61% |
| 2025-09-08 | 10.51 | 10.58 | 0.09 | 0.86% | 10.47 | 10.63 | 42230 | 4455 | 1.59% |