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 | 9.66 | 9.57 | -0.09 | -0.93% | 9.54 | 9.78 | 56520 | 5445 | 1.79% |
| 2025-12-15 | 9.42 | 9.66 | 0.24 | 2.55% | 9.39 | 9.71 | 64999 | 6255 | 2.06% |
| 2025-12-12 | 9.39 | 9.42 | 0.02 | 0.21% | 9.34 | 9.47 | 26254 | 2471 | 0.83% |
| 2025-12-11 | 9.55 | 9.40 | -0.18 | -1.88% | 9.39 | 9.58 | 50153 | 4742 | 1.59% |
| 2025-12-10 | 9.66 | 9.58 | -0.07 | -0.73% | 9.55 | 9.78 | 41134 | 3954 | 1.30% |
| 2025-12-09 | 9.65 | 9.65 | -0.03 | -0.31% | 9.61 | 9.75 | 39276 | 3800 | 1.24% |
| 2025-12-08 | 9.74 | 9.68 | -0.07 | -0.72% | 9.66 | 9.80 | 49983 | 4857 | 1.58% |
| 2025-12-05 | 9.67 | 9.75 | 0.10 | 1.04% | 9.58 | 9.76 | 36287 | 3514 | 1.15% |
| 2025-12-04 | 9.89 | 9.65 | -0.25 | -2.53% | 9.64 | 9.95 | 59867 | 5828 | 1.90% |
| 2025-12-03 | 9.93 | 9.90 | -0.05 | -0.50% | 9.81 | 10.00 | 39689 | 3911 | 1.26% |
| 2025-12-02 | 9.95 | 9.95 | 0.00 | 0.00% | 9.81 | 9.97 | 33288 | 3295 | 1.06% |
| 2025-12-01 | 9.90 | 9.95 | 0.01 | 0.10% | 9.90 | 10.07 | 52522 | 5248 | 1.66% |
| 2025-11-28 | 9.68 | 9.94 | 0.32 | 3.33% | 9.59 | 9.96 | 76996 | 7563 | 2.44% |
| 2025-11-27 | 9.65 | 9.62 | -0.01 | -0.10% | 9.59 | 9.72 | 35869 | 3461 | 1.14% |
| 2025-11-26 | 9.68 | 9.63 | -0.07 | -0.72% | 9.60 | 9.81 | 44535 | 4316 | 1.41% |
| 2025-11-25 | 9.67 | 9.70 | 0.07 | 0.73% | 9.60 | 9.77 | 40333 | 3916 | 1.28% |
| 2025-11-24 | 9.79 | 9.63 | -0.05 | -0.52% | 9.57 | 9.90 | 59044 | 5718 | 1.87% |
| 2025-11-21 | 9.97 | 9.68 | -0.29 | -2.91% | 9.68 | 10.12 | 66898 | 6586 | 2.12% |
| 2025-11-20 | 10.19 | 9.97 | -0.18 | -1.77% | 9.95 | 10.25 | 47219 | 4745 | 1.50% |
| 2025-11-19 | 10.22 | 10.15 | -0.07 | -0.68% | 10.04 | 10.29 | 44358 | 4498 | 1.41% |
| 2025-11-18 | 10.29 | 10.22 | -0.07 | -0.68% | 10.13 | 10.43 | 46786 | 4786 | 1.48% |
| 2025-11-17 | 10.27 | 10.29 | 0.02 | 0.19% | 10.21 | 10.36 | 46717 | 4804 | 1.48% |
| 2025-11-14 | 10.40 | 10.27 | -0.16 | -1.53% | 10.27 | 10.52 | 55534 | 5754 | 1.76% |
| 2025-11-13 | 10.26 | 10.43 | 0.10 | 0.97% | 10.22 | 10.46 | 78095 | 8092 | 2.48% |
| 2025-11-12 | 10.42 | 10.33 | 0.03 | 0.29% | 10.29 | 10.55 | 97116 | 10112 | 3.08% |
| 2025-11-11 | 10.22 | 10.30 | 0.01 | 0.10% | 10.12 | 10.33 | 120277 | 12292 | 3.81% |
| 2025-11-10 | 9.86 | 10.29 | 0.43 | 4.36% | 9.82 | 10.35 | 161482 | 16408 | 5.12% |
| 2025-11-07 | 9.80 | 9.86 | 0.06 | 0.61% | 9.78 | 9.92 | 47479 | 4685 | 1.50% |
| 2025-11-06 | 9.81 | 9.80 | -0.02 | -0.20% | 9.77 | 9.83 | 40643 | 3980 | 1.29% |
| 2025-11-05 | 9.71 | 9.82 | 0.07 | 0.72% | 9.67 | 9.85 | 48929 | 4798 | 1.55% |
| 2025-11-04 | 9.82 | 9.75 | -0.07 | -0.71% | 9.71 | 9.84 | 43261 | 4223 | 1.37% |
| 2025-11-03 | 9.77 | 9.82 | 0.05 | 0.51% | 9.72 | 9.82 | 61420 | 6000 | 1.95% |
| 2025-10-31 | 9.70 | 9.77 | 0.05 | 0.51% | 9.69 | 9.79 | 52559 | 5123 | 1.67% |
| 2025-10-30 | 9.69 | 9.72 | 0.02 | 0.21% | 9.68 | 9.78 | 53742 | 5225 | 1.70% |
| 2025-10-29 | 9.80 | 9.70 | -0.06 | -0.61% | 9.66 | 9.80 | 71452 | 6929 | 2.26% |
| 2025-10-28 | 9.80 | 9.76 | -0.05 | -0.51% | 9.73 | 9.81 | 61124 | 5962 | 1.94% |
| 2025-10-27 | 9.96 | 9.81 | -0.15 | -1.51% | 9.76 | 9.98 | 154917 | 15216 | 4.91% |
| 2025-10-24 | 10.21 | 9.96 | -0.46 | -4.41% | 9.94 | 10.22 | 172939 | 17326 | 5.48% |
| 2025-10-23 | 10.24 | 10.42 | 0.18 | 1.76% | 10.17 | 10.45 | 67320 | 6965 | 2.13% |
| 2025-10-22 | 10.16 | 10.24 | 0.05 | 0.49% | 10.15 | 10.30 | 56679 | 5816 | 1.80% |
| 2025-10-21 | 10.05 | 10.19 | 0.14 | 1.39% | 10.03 | 10.20 | 58638 | 5928 | 1.86% |
| 2025-10-20 | 10.38 | 10.05 | -0.19 | -1.86% | 10.00 | 10.38 | 105040 | 10628 | 3.33% |
| 2025-10-17 | 10.31 | 10.24 | -0.08 | -0.78% | 10.24 | 10.40 | 36579 | 3770 | 1.16% |
| 2025-10-16 | 10.44 | 10.32 | -0.13 | -1.24% | 10.27 | 10.49 | 45214 | 4677 | 1.43% |
| 2025-10-15 | 10.41 | 10.45 | 0.05 | 0.48% | 10.32 | 10.49 | 48132 | 5016 | 1.53% |
| 2025-10-14 | 10.24 | 10.40 | 0.11 | 1.07% | 10.24 | 10.44 | 59521 | 6168 | 1.89% |
| 2025-10-13 | 10.14 | 10.29 | -0.16 | -1.53% | 10.14 | 10.39 | 64421 | 6624 | 2.04% |
| 2025-10-10 | 10.26 | 10.45 | 0.13 | 1.26% | 10.26 | 10.49 | 58120 | 6059 | 1.84% |
| 2025-10-09 | 10.17 | 10.32 | 0.12 | 1.18% | 10.10 | 10.32 | 56494 | 5792 | 1.79% |
| 2025-09-30 | 10.23 | 10.20 | -0.02 | -0.20% | 10.08 | 10.27 | 51352 | 5218 | 1.63% |
| 2025-09-29 | 10.20 | 10.22 | 0.02 | 0.20% | 9.90 | 10.26 | 62182 | 6297 | 1.97% |
| 2025-09-26 | 10.26 | 10.20 | 0.02 | 0.20% | 10.08 | 10.27 | 43207 | 4405 | 1.37% |
| 2025-09-25 | 10.26 | 10.18 | -0.08 | -0.78% | 10.14 | 10.38 | 47325 | 4848 | 1.50% |
| 2025-09-24 | 10.10 | 10.26 | 0.18 | 1.79% | 10.03 | 10.51 | 69088 | 7109 | 2.19% |
| 2025-09-23 | 10.16 | 10.08 | -0.08 | -0.79% | 9.91 | 10.25 | 46585 | 4681 | 1.48% |
| 2025-09-22 | 10.28 | 10.16 | -0.12 | -1.17% | 10.10 | 10.29 | 49831 | 5067 | 1.58% |
| 2025-09-19 | 10.11 | 10.28 | 0.18 | 1.78% | 10.01 | 10.38 | 87554 | 8967 | 2.78% |
| 2025-09-18 | 10.39 | 10.10 | -0.24 | -2.32% | 10.05 | 10.41 | 90992 | 9272 | 2.88% |
| 2025-09-17 | 10.58 | 10.34 | -0.22 | -2.08% | 10.31 | 10.59 | 71672 | 7449 | 2.27% |
| 2025-09-16 | 10.66 | 10.56 | -0.14 | -1.31% | 10.51 | 10.70 | 56846 | 6015 | 1.80% |
| 2025-09-15 | 10.65 | 10.70 | 0.04 | 0.38% | 10.60 | 10.79 | 73338 | 7827 | 2.33% |
| 2025-09-12 | 10.76 | 10.66 | -0.10 | -0.93% | 10.61 | 10.82 | 51383 | 5481 | 1.63% |
| 2025-09-11 | 10.77 | 10.76 | 0.02 | 0.19% | 10.60 | 10.77 | 54857 | 5860 | 1.74% |
| 2025-09-10 | 10.64 | 10.74 | 0.08 | 0.75% | 10.56 | 10.75 | 41673 | 4450 | 1.32% |
| 2025-09-09 | 10.83 | 10.66 | -0.07 | -0.65% | 10.60 | 10.83 | 48750 | 5216 | 1.55% |
| 2025-09-08 | 10.66 | 10.73 | 0.07 | 0.66% | 10.64 | 10.85 | 76252 | 8180 | 2.42% |