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 | 9.07 | 9.09 | 0.01 | 0.11% | 9.06 | 9.16 | 86570 | 7887 | 0.95% |
| 2025-12-15 | 9.04 | 9.08 | 0.10 | 1.11% | 8.98 | 9.11 | 93864 | 8515 | 1.03% |
| 2025-12-12 | 8.98 | 8.98 | 0.04 | 0.45% | 8.91 | 9.08 | 88672 | 7997 | 0.97% |
| 2025-12-11 | 9.12 | 8.94 | -0.18 | -1.97% | 8.90 | 9.12 | 134558 | 12086 | 1.48% |
| 2025-12-10 | 9.05 | 9.12 | 0.07 | 0.77% | 9.05 | 9.21 | 83954 | 7659 | 0.92% |
| 2025-12-09 | 9.09 | 9.05 | -0.06 | -0.66% | 9.04 | 9.13 | 60963 | 5529 | 0.67% |
| 2025-12-08 | 9.10 | 9.11 | 0.01 | 0.11% | 9.09 | 9.14 | 61028 | 5560 | 0.67% |
| 2025-12-05 | 9.04 | 9.10 | 0.06 | 0.66% | 9.00 | 9.10 | 59783 | 5410 | 0.66% |
| 2025-12-04 | 9.20 | 9.04 | -0.16 | -1.74% | 9.03 | 9.21 | 94001 | 8537 | 1.03% |
| 2025-12-03 | 9.24 | 9.20 | -0.03 | -0.33% | 9.16 | 9.26 | 61837 | 5687 | 0.68% |
| 2025-12-02 | 9.22 | 9.23 | 0.00 | 0.00% | 9.17 | 9.26 | 59455 | 5479 | 0.65% |
| 2025-12-01 | 9.21 | 9.23 | -0.01 | -0.11% | 9.18 | 9.27 | 78920 | 7283 | 0.87% |
| 2025-11-28 | 9.16 | 9.24 | 0.08 | 0.87% | 9.12 | 9.32 | 84346 | 7795 | 0.93% |
| 2025-11-27 | 9.16 | 9.16 | 0.02 | 0.22% | 9.13 | 9.20 | 52414 | 4806 | 0.58% |
| 2025-11-26 | 9.21 | 9.14 | -0.04 | -0.44% | 9.10 | 9.25 | 77287 | 7085 | 0.85% |
| 2025-11-25 | 9.16 | 9.18 | 0.00 | 0.00% | 9.16 | 9.23 | 76199 | 7006 | 0.84% |
| 2025-11-24 | 9.17 | 9.18 | 0.04 | 0.44% | 9.15 | 9.25 | 66950 | 6157 | 0.73% |
| 2025-11-21 | 9.48 | 9.14 | -0.34 | -3.59% | 9.14 | 9.53 | 153282 | 14236 | 1.68% |
| 2025-11-20 | 9.51 | 9.48 | -0.03 | -0.32% | 9.42 | 9.54 | 80683 | 7645 | 0.89% |
| 2025-11-19 | 9.60 | 9.51 | -0.09 | -0.94% | 9.48 | 9.62 | 83251 | 7925 | 0.91% |
| 2025-11-18 | 9.70 | 9.60 | -0.10 | -1.03% | 9.53 | 9.72 | 91769 | 8810 | 1.01% |
| 2025-11-17 | 9.74 | 9.70 | -0.07 | -0.72% | 9.64 | 9.78 | 93624 | 9090 | 1.03% |
| 2025-11-14 | 9.80 | 9.77 | -0.09 | -0.91% | 9.77 | 9.94 | 101239 | 9953 | 1.11% |
| 2025-11-13 | 9.83 | 9.86 | 0.02 | 0.20% | 9.73 | 9.88 | 114458 | 11224 | 1.26% |
| 2025-11-12 | 9.88 | 9.84 | -0.04 | -0.40% | 9.80 | 9.92 | 108701 | 10717 | 1.19% |
| 2025-11-11 | 9.91 | 9.88 | -0.10 | -1.00% | 9.82 | 9.96 | 141491 | 13955 | 1.55% |
| 2025-11-10 | 9.63 | 9.98 | 0.39 | 4.07% | 9.60 | 9.98 | 293913 | 28956 | 3.22% |
| 2025-11-07 | 9.64 | 9.59 | -0.05 | -0.52% | 9.56 | 9.73 | 90393 | 8706 | 0.99% |
| 2025-11-06 | 9.60 | 9.64 | 0.03 | 0.31% | 9.57 | 9.65 | 88741 | 8528 | 0.97% |
| 2025-11-05 | 9.53 | 9.61 | 0.06 | 0.63% | 9.51 | 9.70 | 118446 | 11405 | 1.30% |
| 2025-11-04 | 9.56 | 9.55 | -0.01 | -0.10% | 9.51 | 9.58 | 75008 | 7154 | 0.82% |
| 2025-11-03 | 9.50 | 9.56 | 0.06 | 0.63% | 9.47 | 9.57 | 99052 | 9435 | 1.09% |
| 2025-10-31 | 9.48 | 9.50 | 0.02 | 0.21% | 9.45 | 9.53 | 120855 | 11471 | 1.33% |
| 2025-10-30 | 9.56 | 9.48 | -0.07 | -0.73% | 9.48 | 9.59 | 169605 | 16154 | 1.86% |
| 2025-10-29 | 9.87 | 9.55 | -0.36 | -3.63% | 9.46 | 9.90 | 349093 | 33413 | 3.83% |
| 2025-10-28 | 9.92 | 9.91 | -0.01 | -0.10% | 9.86 | 9.98 | 83388 | 8284 | 0.91% |
| 2025-10-27 | 9.83 | 9.92 | 0.09 | 0.92% | 9.81 | 9.99 | 109749 | 10879 | 1.20% |
| 2025-10-24 | 9.97 | 9.83 | -0.14 | -1.40% | 9.83 | 10.02 | 128032 | 12681 | 1.40% |
| 2025-10-23 | 9.98 | 9.97 | -0.02 | -0.20% | 9.86 | 10.03 | 98754 | 9808 | 1.08% |
| 2025-10-22 | 10.10 | 9.99 | -0.13 | -1.28% | 9.97 | 10.27 | 135194 | 13629 | 1.48% |
| 2025-10-21 | 10.11 | 10.12 | -0.03 | -0.30% | 10.06 | 10.17 | 91433 | 9249 | 1.00% |
| 2025-10-20 | 10.20 | 10.15 | 0.00 | 0.00% | 10.04 | 10.24 | 133061 | 13469 | 1.46% |
| 2025-10-17 | 10.32 | 10.15 | -0.20 | -1.93% | 10.15 | 10.44 | 244062 | 25063 | 2.68% |
| 2025-10-16 | 10.08 | 10.35 | 0.39 | 3.92% | 10.08 | 10.55 | 362446 | 37585 | 3.98% |
| 2025-10-15 | 10.00 | 9.96 | -0.08 | -0.80% | 9.91 | 10.19 | 202661 | 20306 | 2.22% |
| 2025-10-14 | 9.53 | 10.04 | 0.49 | 5.13% | 9.53 | 10.06 | 291378 | 28813 | 3.20% |
| 2025-10-13 | 9.60 | 9.55 | -0.11 | -1.14% | 9.48 | 9.64 | 148993 | 14241 | 1.63% |
| 2025-10-10 | 9.56 | 9.66 | 0.09 | 0.94% | 9.56 | 9.72 | 90867 | 8796 | 1.00% |
| 2025-10-09 | 9.55 | 9.57 | 0.01 | 0.10% | 9.48 | 9.59 | 60135 | 5736 | 0.66% |
| 2025-09-30 | 9.60 | 9.56 | -0.04 | -0.42% | 9.55 | 9.62 | 47582 | 4559 | 0.52% |
| 2025-09-29 | 9.61 | 9.60 | -0.01 | -0.10% | 9.48 | 9.63 | 84704 | 8092 | 0.93% |
| 2025-09-26 | 9.53 | 9.61 | 0.07 | 0.73% | 9.50 | 9.66 | 61052 | 5859 | 0.67% |
| 2025-09-25 | 9.62 | 9.54 | -0.07 | -0.73% | 9.53 | 9.65 | 54235 | 5195 | 0.59% |
| 2025-09-24 | 9.55 | 9.61 | 0.03 | 0.31% | 9.50 | 9.63 | 59123 | 5665 | 0.65% |
| 2025-09-23 | 9.73 | 9.58 | -0.14 | -1.44% | 9.47 | 9.74 | 94646 | 9038 | 1.04% |
| 2025-09-22 | 9.81 | 9.72 | -0.11 | -1.12% | 9.70 | 9.85 | 72459 | 7067 | 0.79% |
| 2025-09-19 | 9.82 | 9.83 | -0.01 | -0.10% | 9.73 | 9.87 | 83563 | 8184 | 0.92% |
| 2025-09-18 | 9.98 | 9.84 | -0.15 | -1.50% | 9.81 | 9.99 | 137807 | 13658 | 1.51% |
| 2025-09-17 | 10.19 | 9.99 | -0.18 | -1.77% | 9.97 | 10.23 | 170321 | 17091 | 1.87% |
| 2025-09-16 | 10.12 | 10.17 | 0.06 | 0.59% | 10.09 | 10.21 | 106189 | 10783 | 1.16% |
| 2025-09-15 | 10.11 | 10.11 | -0.04 | -0.39% | 10.10 | 10.20 | 111931 | 11355 | 1.23% |
| 2025-09-12 | 10.20 | 10.15 | -0.06 | -0.59% | 10.13 | 10.41 | 149047 | 15215 | 1.64% |
| 2025-09-11 | 10.03 | 10.21 | 0.15 | 1.49% | 10.01 | 10.27 | 152161 | 15442 | 1.67% |
| 2025-09-10 | 10.03 | 10.06 | 0.04 | 0.40% | 9.99 | 10.17 | 113327 | 11424 | 1.24% |
| 2025-09-09 | 10.15 | 10.02 | -0.14 | -1.38% | 9.99 | 10.18 | 129549 | 13024 | 1.42% |
| 2025-09-08 | 10.13 | 10.16 | -0.05 | -0.49% | 10.12 | 10.31 | 142552 | 14538 | 1.56% |