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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.48 | 9.66 | 0.18 | 1.90% | 9.45 | 9.69 | 296625 | 28500 | 2.53% |
| 2026-01-16 | 9.61 | 9.48 | -0.11 | -1.15% | 9.47 | 9.70 | 291853 | 27806 | 2.49% |
| 2026-01-15 | 9.37 | 9.59 | 0.22 | 2.35% | 9.33 | 9.60 | 438731 | 41821 | 3.74% |
| 2026-01-14 | 9.33 | 9.37 | 0.04 | 0.43% | 9.28 | 9.57 | 409508 | 38568 | 3.49% |
| 2026-01-13 | 9.43 | 9.33 | -0.11 | -1.17% | 9.30 | 9.46 | 291097 | 27274 | 2.48% |
| 2026-01-12 | 9.39 | 9.44 | 0.05 | 0.53% | 9.28 | 9.45 | 314690 | 29493 | 2.68% |
| 2026-01-09 | 9.35 | 9.39 | 0.04 | 0.43% | 9.32 | 9.43 | 214749 | 20133 | 1.83% |
| 2026-01-08 | 9.35 | 9.35 | -0.02 | -0.21% | 9.30 | 9.41 | 170255 | 15931 | 1.45% |
| 2026-01-07 | 9.38 | 9.37 | -0.03 | -0.32% | 9.35 | 9.49 | 225013 | 21181 | 1.92% |
| 2026-01-06 | 9.32 | 9.40 | 0.11 | 1.18% | 9.32 | 9.40 | 211428 | 19804 | 1.80% |
| 2026-01-05 | 9.21 | 9.29 | 0.12 | 1.31% | 9.16 | 9.29 | 171944 | 15861 | 1.47% |
| 2025-12-31 | 9.22 | 9.17 | -0.06 | -0.65% | 9.14 | 9.26 | 126776 | 11635 | 1.08% |
| 2025-12-30 | 9.17 | 9.23 | 0.01 | 0.11% | 9.15 | 9.28 | 127016 | 11701 | 1.08% |
| 2025-12-29 | 9.27 | 9.22 | -0.11 | -1.18% | 9.16 | 9.34 | 178564 | 16466 | 1.52% |
| 2025-12-26 | 9.25 | 9.33 | 0.12 | 1.30% | 9.23 | 9.36 | 217373 | 20215 | 1.85% |
| 2025-12-25 | 9.16 | 9.21 | 0.03 | 0.33% | 9.10 | 9.23 | 132031 | 12112 | 1.13% |
| 2025-12-24 | 9.14 | 9.18 | 0.05 | 0.55% | 9.09 | 9.20 | 130356 | 11951 | 1.11% |
| 2025-12-23 | 9.10 | 9.13 | 0.03 | 0.33% | 9.06 | 9.20 | 165637 | 15111 | 1.41% |
| 2025-12-22 | 9.08 | 9.10 | 0.06 | 0.66% | 9.05 | 9.16 | 142840 | 13025 | 1.22% |
| 2025-12-19 | 8.93 | 9.04 | 0.16 | 1.80% | 8.89 | 9.05 | 152244 | 13705 | 1.30% |
| 2025-12-18 | 8.90 | 8.88 | -0.08 | -0.89% | 8.86 | 8.97 | 125608 | 11196 | 1.07% |
| 2025-12-17 | 8.85 | 8.96 | 0.11 | 1.24% | 8.77 | 8.98 | 144996 | 12847 | 1.24% |
| 2025-12-16 | 8.98 | 8.85 | -0.12 | -1.34% | 8.76 | 9.00 | 163666 | 14464 | 1.40% |
| 2025-12-15 | 9.01 | 8.97 | -0.08 | -0.88% | 8.96 | 9.07 | 123212 | 11107 | 1.05% |
| 2025-12-12 | 9.00 | 9.05 | 0.07 | 0.78% | 8.98 | 9.06 | 185034 | 16698 | 1.58% |
| 2025-12-11 | 9.09 | 8.98 | -0.11 | -1.21% | 8.97 | 9.14 | 136470 | 12355 | 1.16% |
| 2025-12-10 | 9.07 | 9.09 | 0.00 | 0.00% | 9.00 | 9.11 | 108276 | 9799 | 0.92% |
| 2025-12-09 | 9.18 | 9.09 | -0.12 | -1.30% | 9.09 | 9.19 | 124737 | 11393 | 1.06% |
| 2025-12-08 | 9.22 | 9.21 | -0.01 | -0.11% | 9.19 | 9.28 | 147649 | 13625 | 1.26% |
| 2025-12-05 | 9.10 | 9.22 | 0.13 | 1.43% | 9.06 | 9.23 | 157929 | 14477 | 1.35% |
| 2025-12-04 | 9.11 | 9.09 | -0.01 | -0.11% | 9.05 | 9.16 | 106479 | 9693 | 0.91% |
| 2025-12-03 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 127492 | 11624 | 1.09% |
| 2025-12-02 | 9.18 | 9.12 | -0.08 | -0.87% | 9.10 | 9.19 | 99833 | 9115 | 0.85% |
| 2025-12-01 | 9.11 | 9.20 | 0.09 | 0.99% | 9.09 | 9.23 | 160400 | 14711 | 1.37% |
| 2025-11-28 | 9.03 | 9.11 | 0.05 | 0.55% | 9.01 | 9.13 | 117890 | 10717 | 1.00% |
| 2025-11-27 | 9.00 | 9.06 | 0.04 | 0.44% | 9.00 | 9.15 | 142777 | 12991 | 1.22% |
| 2025-11-26 | 9.13 | 9.02 | -0.10 | -1.10% | 9.01 | 9.14 | 146385 | 13287 | 1.25% |
| 2025-11-25 | 9.07 | 9.12 | 0.09 | 1.00% | 9.03 | 9.21 | 171908 | 15705 | 1.47% |
| 2025-11-24 | 9.00 | 9.03 | 0.07 | 0.78% | 8.90 | 9.07 | 185206 | 16648 | 1.58% |
| 2025-11-21 | 9.29 | 8.96 | -0.44 | -4.68% | 8.93 | 9.35 | 350278 | 31772 | 2.99% |
| 2025-11-20 | 9.49 | 9.40 | -0.03 | -0.32% | 9.38 | 9.62 | 196358 | 18608 | 1.67% |
| 2025-11-19 | 9.63 | 9.43 | -0.20 | -2.08% | 9.39 | 9.74 | 204874 | 19489 | 1.75% |
| 2025-11-18 | 9.90 | 9.63 | -0.27 | -2.73% | 9.59 | 9.94 | 332872 | 32267 | 2.84% |
| 2025-11-17 | 9.96 | 9.90 | -0.23 | -2.27% | 9.83 | 10.05 | 401367 | 39757 | 3.42% |
| 2025-11-14 | 10.31 | 10.13 | -0.27 | -2.60% | 10.13 | 10.36 | 382345 | 39104 | 3.26% |
| 2025-11-13 | 10.06 | 10.40 | 0.35 | 3.48% | 10.05 | 10.48 | 569574 | 58865 | 4.86% |
| 2025-11-12 | 10.23 | 10.05 | -0.15 | -1.47% | 9.97 | 10.23 | 274465 | 27600 | 2.34% |
| 2025-11-11 | 10.12 | 10.20 | 0.11 | 1.09% | 10.12 | 10.28 | 298411 | 30443 | 2.54% |
| 2025-11-10 | 10.22 | 10.09 | -0.11 | -1.08% | 10.03 | 10.29 | 288162 | 29169 | 2.46% |
| 2025-11-07 | 10.09 | 10.20 | 0.06 | 0.59% | 10.05 | 10.29 | 265510 | 27063 | 2.26% |
| 2025-11-06 | 10.06 | 10.14 | 0.07 | 0.70% | 10.06 | 10.22 | 265903 | 27007 | 2.27% |
| 2025-11-05 | 9.80 | 10.07 | 0.17 | 1.72% | 9.78 | 10.15 | 355895 | 35661 | 3.03% |
| 2025-11-04 | 9.96 | 9.90 | -0.06 | -0.60% | 9.82 | 10.03 | 236524 | 23457 | 2.02% |
| 2025-11-03 | 10.15 | 9.96 | -0.24 | -2.35% | 9.77 | 10.22 | 570168 | 56522 | 4.86% |
| 2025-10-31 | 10.01 | 10.20 | 0.18 | 1.80% | 9.98 | 10.50 | 584286 | 60167 | 4.98% |
| 2025-10-30 | 10.12 | 10.02 | -0.13 | -1.28% | 10.01 | 10.16 | 246495 | 24836 | 2.10% |
| 2025-10-29 | 10.00 | 10.15 | 0.15 | 1.50% | 9.98 | 10.19 | 373543 | 37741 | 3.18% |
| 2025-10-28 | 10.11 | 10.00 | -0.14 | -1.38% | 9.96 | 10.11 | 441146 | 44158 | 3.76% |
| 2025-10-27 | 10.26 | 10.14 | -0.65 | -6.02% | 10.09 | 10.34 | 834552 | 85013 | 7.11% |
| 2025-10-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.64 | 10.84 | 266536 | 28633 | 2.27% |
| 2025-10-23 | 10.48 | 10.76 | 0.26 | 2.48% | 10.25 | 10.79 | 333415 | 35069 | 2.84% |
| 2025-10-22 | 10.63 | 10.50 | -0.18 | -1.69% | 10.47 | 10.65 | 214914 | 22635 | 1.83% |
| 2025-10-21 | 10.68 | 10.68 | 0.07 | 0.66% | 10.61 | 10.83 | 238509 | 25546 | 2.03% |
| 2025-10-20 | 10.57 | 10.61 | 0.17 | 1.63% | 10.53 | 10.74 | 263194 | 27945 | 2.24% |
| 2025-10-17 | 11.00 | 10.44 | -0.55 | -5.00% | 10.40 | 11.09 | 401793 | 42774 | 3.42% |
| 2025-10-16 | 11.15 | 10.99 | -0.15 | -1.35% | 10.96 | 11.15 | 249570 | 27573 | 2.13% |
| 2025-10-15 | 10.76 | 11.14 | 0.38 | 3.53% | 10.75 | 11.16 | 414356 | 45561 | 3.53% |
| 2025-10-14 | 10.96 | 10.76 | -0.07 | -0.65% | 10.69 | 11.33 | 455002 | 49986 | 3.88% |
| 2025-10-13 | 10.36 | 10.83 | -0.08 | -0.73% | 10.36 | 10.91 | 372526 | 39552 | 3.18% |