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 | 9.21 | 9.27 | 0.04 | 0.43% | 9.11 | 9.30 | 46433 | 4284 | 1.02% |
| 2025-12-15 | 9.20 | 9.23 | 0.00 | 0.00% | 9.17 | 9.32 | 38492 | 3557 | 0.85% |
| 2025-12-12 | 9.32 | 9.23 | -0.02 | -0.22% | 9.23 | 9.36 | 44568 | 4139 | 0.98% |
| 2025-12-11 | 9.44 | 9.25 | -0.18 | -1.91% | 9.25 | 9.45 | 59652 | 5546 | 1.31% |
| 2025-12-10 | 9.32 | 9.43 | 0.07 | 0.75% | 9.28 | 9.45 | 49976 | 4675 | 1.10% |
| 2025-12-09 | 9.54 | 9.36 | -0.20 | -2.09% | 9.35 | 9.54 | 55824 | 5261 | 1.23% |
| 2025-12-08 | 9.59 | 9.56 | 0.00 | 0.00% | 9.55 | 9.70 | 73176 | 7038 | 1.61% |
| 2025-12-05 | 9.39 | 9.56 | 0.17 | 1.81% | 9.30 | 9.60 | 87880 | 8294 | 1.93% |
| 2025-12-04 | 9.48 | 9.39 | -0.12 | -1.26% | 9.36 | 9.53 | 47341 | 4462 | 1.04% |
| 2025-12-03 | 9.47 | 9.51 | 0.08 | 0.85% | 9.44 | 9.63 | 76388 | 7284 | 1.68% |
| 2025-12-02 | 9.49 | 9.43 | -0.05 | -0.53% | 9.36 | 9.51 | 40661 | 3833 | 0.89% |
| 2025-12-01 | 9.44 | 9.48 | 0.03 | 0.32% | 9.40 | 9.48 | 40824 | 3861 | 0.90% |
| 2025-11-28 | 9.34 | 9.45 | 0.11 | 1.18% | 9.29 | 9.45 | 41671 | 3917 | 0.92% |
| 2025-11-27 | 9.37 | 9.34 | -0.02 | -0.21% | 9.33 | 9.44 | 37024 | 3477 | 0.81% |
| 2025-11-26 | 9.45 | 9.36 | -0.09 | -0.95% | 9.35 | 9.57 | 54557 | 5153 | 1.20% |
| 2025-11-25 | 9.42 | 9.45 | 0.04 | 0.43% | 9.41 | 9.60 | 61557 | 5853 | 1.35% |
| 2025-11-24 | 9.31 | 9.41 | 0.15 | 1.62% | 9.28 | 9.50 | 69912 | 6569 | 1.54% |
| 2025-11-21 | 9.72 | 9.26 | -0.55 | -5.61% | 9.25 | 9.81 | 114933 | 10841 | 2.53% |
| 2025-11-20 | 9.79 | 9.81 | 0.10 | 1.03% | 9.75 | 9.92 | 64846 | 6369 | 1.43% |
| 2025-11-19 | 10.03 | 9.71 | -0.36 | -3.57% | 9.69 | 10.08 | 116334 | 11393 | 2.56% |
| 2025-11-18 | 10.15 | 10.07 | -0.07 | -0.69% | 9.98 | 10.18 | 91750 | 9231 | 2.02% |
| 2025-11-17 | 10.36 | 10.14 | -0.23 | -2.22% | 10.12 | 10.36 | 108101 | 11010 | 2.38% |
| 2025-11-14 | 10.32 | 10.37 | -0.04 | -0.38% | 10.31 | 10.47 | 87266 | 9087 | 1.92% |
| 2025-11-13 | 10.36 | 10.41 | 0.05 | 0.48% | 10.27 | 10.43 | 93256 | 9648 | 2.05% |
| 2025-11-12 | 10.30 | 10.36 | 0.04 | 0.39% | 10.26 | 10.42 | 104044 | 10768 | 2.29% |
| 2025-11-11 | 10.30 | 10.32 | 0.02 | 0.19% | 10.20 | 10.50 | 181084 | 18733 | 3.99% |
| 2025-11-10 | 9.95 | 10.30 | 0.34 | 3.41% | 9.94 | 10.32 | 195992 | 19957 | 4.31% |
| 2025-11-07 | 9.92 | 9.96 | -0.01 | -0.10% | 9.91 | 10.04 | 56076 | 5589 | 1.23% |
| 2025-11-06 | 10.05 | 9.97 | -0.05 | -0.50% | 9.96 | 10.09 | 97513 | 9770 | 2.15% |
| 2025-11-05 | 9.84 | 10.02 | 0.07 | 0.70% | 9.83 | 10.08 | 91482 | 9170 | 2.01% |
| 2025-11-04 | 9.88 | 9.95 | 0.04 | 0.40% | 9.87 | 10.00 | 83814 | 8337 | 1.84% |
| 2025-11-03 | 9.85 | 9.91 | 0.04 | 0.41% | 9.76 | 9.91 | 63825 | 6297 | 1.40% |
| 2025-10-31 | 9.72 | 9.87 | 0.20 | 2.07% | 9.69 | 9.90 | 83969 | 8243 | 1.85% |
| 2025-10-30 | 9.89 | 9.67 | -0.26 | -2.62% | 9.67 | 9.89 | 101894 | 9961 | 2.24% |
| 2025-10-29 | 9.81 | 9.93 | 0.08 | 0.81% | 9.80 | 9.95 | 91908 | 9082 | 2.02% |
| 2025-10-28 | 9.86 | 9.85 | -0.01 | -0.10% | 9.84 | 9.93 | 62186 | 6148 | 1.37% |
| 2025-10-27 | 9.93 | 9.86 | -0.07 | -0.70% | 9.84 | 9.99 | 84222 | 8330 | 1.85% |
| 2025-10-24 | 9.95 | 9.93 | 0.02 | 0.20% | 9.85 | 9.96 | 77240 | 7647 | 1.70% |
| 2025-10-23 | 9.90 | 9.91 | 0.03 | 0.30% | 9.78 | 9.93 | 67852 | 6683 | 1.49% |
| 2025-10-22 | 9.85 | 9.88 | -0.01 | -0.10% | 9.82 | 9.91 | 48225 | 4762 | 1.06% |
| 2025-10-21 | 9.65 | 9.89 | 0.26 | 2.70% | 9.60 | 9.93 | 107912 | 10605 | 2.38% |
| 2025-10-20 | 9.57 | 9.63 | 0.13 | 1.37% | 9.50 | 9.64 | 45186 | 4330 | 0.99% |
| 2025-10-17 | 9.63 | 9.50 | -0.20 | -2.06% | 9.46 | 9.76 | 73819 | 7086 | 1.62% |
| 2025-10-16 | 9.79 | 9.70 | -0.11 | -1.12% | 9.66 | 9.83 | 49636 | 4836 | 1.09% |
| 2025-10-15 | 9.69 | 9.81 | 0.09 | 0.93% | 9.66 | 9.82 | 68182 | 6636 | 1.50% |
| 2025-10-14 | 9.71 | 9.72 | 0.00 | 0.00% | 9.68 | 9.85 | 92932 | 9082 | 2.05% |
| 2025-10-13 | 9.58 | 9.72 | -0.19 | -1.92% | 9.51 | 9.75 | 76656 | 7404 | 1.69% |
| 2025-10-10 | 9.72 | 9.91 | 0.18 | 1.85% | 9.67 | 10.04 | 125609 | 12403 | 2.76% |
| 2025-10-09 | 9.73 | 9.73 | 0.01 | 0.10% | 9.62 | 9.77 | 71910 | 6976 | 1.58% |
| 2025-09-30 | 9.85 | 9.72 | -0.17 | -1.72% | 9.60 | 9.90 | 68960 | 6736 | 1.52% |
| 2025-09-29 | 9.71 | 9.89 | 0.20 | 2.06% | 9.58 | 9.94 | 104532 | 10258 | 2.30% |
| 2025-09-26 | 9.71 | 9.69 | -0.02 | -0.21% | 9.68 | 9.82 | 50638 | 4936 | 1.11% |
| 2025-09-25 | 9.80 | 9.71 | -0.11 | -1.12% | 9.71 | 9.86 | 69577 | 6786 | 1.53% |
| 2025-09-24 | 9.69 | 9.82 | 0.17 | 1.76% | 9.62 | 9.84 | 71926 | 7030 | 1.58% |
| 2025-09-23 | 9.81 | 9.65 | -0.20 | -2.03% | 9.52 | 9.82 | 122846 | 11840 | 2.70% |
| 2025-09-22 | 9.93 | 9.85 | -0.05 | -0.51% | 9.75 | 9.94 | 68653 | 6736 | 1.51% |
| 2025-09-19 | 10.04 | 9.90 | -0.13 | -1.30% | 9.87 | 10.07 | 86825 | 8628 | 1.91% |
| 2025-09-18 | 10.36 | 10.03 | -0.33 | -3.19% | 9.97 | 10.36 | 144541 | 14653 | 3.18% |
| 2025-09-17 | 10.26 | 10.36 | 0.16 | 1.57% | 10.15 | 10.44 | 153904 | 15910 | 3.39% |
| 2025-09-16 | 10.08 | 10.20 | 0.15 | 1.49% | 10.01 | 10.24 | 99929 | 10156 | 2.20% |
| 2025-09-15 | 10.12 | 10.05 | -0.04 | -0.40% | 10.00 | 10.16 | 53145 | 5351 | 1.17% |
| 2025-09-12 | 10.07 | 10.09 | -0.04 | -0.39% | 10.06 | 10.24 | 83231 | 8445 | 1.83% |
| 2025-09-11 | 9.98 | 10.13 | 0.11 | 1.10% | 9.90 | 10.13 | 99177 | 9939 | 2.18% |
| 2025-09-10 | 9.99 | 10.02 | 0.03 | 0.30% | 9.95 | 10.10 | 60955 | 6107 | 1.34% |
| 2025-09-09 | 10.12 | 9.99 | -0.12 | -1.19% | 9.97 | 10.17 | 77663 | 7808 | 1.71% |
| 2025-09-08 | 10.13 | 10.11 | -0.02 | -0.20% | 10.03 | 10.16 | 69496 | 7009 | 1.53% |