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 | 9.48 | 9.27 | -0.24 | -2.52% | 9.27 | 9.48 | 46475 | 4338 | 1.84% |
| 2025-12-15 | 9.55 | 9.51 | -0.17 | -1.76% | 9.51 | 9.68 | 41428 | 3967 | 1.64% |
| 2025-12-12 | 9.61 | 9.68 | -0.10 | -1.02% | 9.60 | 9.92 | 91011 | 8890 | 3.60% |
| 2025-12-11 | 9.86 | 9.78 | 0.30 | 3.16% | 9.75 | 10.29 | 163563 | 16283 | 6.47% |
| 2025-12-10 | 9.45 | 9.48 | 0.00 | 0.00% | 9.41 | 9.53 | 23964 | 2269 | 0.95% |
| 2025-12-09 | 9.60 | 9.48 | -0.11 | -1.15% | 9.48 | 9.64 | 20148 | 1923 | 0.80% |
| 2025-12-08 | 9.67 | 9.59 | 0.02 | 0.21% | 9.56 | 9.69 | 30085 | 2892 | 1.19% |
| 2025-12-05 | 9.35 | 9.57 | 0.23 | 2.46% | 9.31 | 9.61 | 34635 | 3284 | 1.37% |
| 2025-12-04 | 9.46 | 9.34 | -0.15 | -1.58% | 9.28 | 9.54 | 33356 | 3127 | 1.32% |
| 2025-12-03 | 9.57 | 9.49 | -0.06 | -0.63% | 9.43 | 9.60 | 24252 | 2300 | 0.96% |
| 2025-12-02 | 9.65 | 9.55 | -0.10 | -1.04% | 9.52 | 9.65 | 23418 | 2239 | 0.93% |
| 2025-12-01 | 9.61 | 9.65 | 0.04 | 0.42% | 9.56 | 9.70 | 27980 | 2704 | 1.11% |
| 2025-11-28 | 9.56 | 9.61 | 0.06 | 0.63% | 9.48 | 9.61 | 22574 | 2157 | 0.89% |
| 2025-11-27 | 9.56 | 9.55 | 0.05 | 0.53% | 9.47 | 9.63 | 22416 | 2144 | 0.89% |
| 2025-11-26 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.66 | 27047 | 2589 | 1.07% |
| 2025-11-25 | 9.61 | 9.60 | 0.01 | 0.10% | 9.58 | 9.69 | 26303 | 2534 | 1.04% |
| 2025-11-24 | 9.48 | 9.59 | 0.11 | 1.16% | 9.48 | 9.64 | 24775 | 2373 | 0.98% |
| 2025-11-21 | 9.82 | 9.48 | -0.37 | -3.76% | 9.44 | 9.88 | 48931 | 4690 | 1.94% |
| 2025-11-20 | 9.89 | 9.85 | 0.02 | 0.20% | 9.81 | 9.93 | 21973 | 2165 | 0.87% |
| 2025-11-19 | 10.02 | 9.83 | -0.19 | -1.90% | 9.81 | 10.04 | 40171 | 3968 | 1.59% |
| 2025-11-18 | 10.08 | 10.02 | -0.10 | -0.99% | 9.99 | 10.11 | 31067 | 3121 | 1.23% |
| 2025-11-17 | 10.12 | 10.12 | 0.01 | 0.10% | 10.06 | 10.15 | 25857 | 2613 | 1.02% |
| 2025-11-14 | 10.10 | 10.11 | -0.02 | -0.20% | 10.08 | 10.21 | 40021 | 4062 | 1.58% |
| 2025-11-13 | 10.10 | 10.13 | 0.05 | 0.50% | 10.04 | 10.13 | 24391 | 2461 | 0.97% |
| 2025-11-12 | 10.14 | 10.08 | -0.05 | -0.49% | 10.04 | 10.20 | 32496 | 3281 | 1.29% |
| 2025-11-11 | 10.15 | 10.13 | 0.00 | 0.00% | 10.10 | 10.19 | 33841 | 3437 | 1.34% |
| 2025-11-10 | 10.16 | 10.13 | 0.03 | 0.30% | 10.06 | 10.18 | 38906 | 3933 | 1.54% |
| 2025-11-07 | 10.14 | 10.10 | -0.07 | -0.69% | 10.08 | 10.16 | 25109 | 2541 | 0.99% |
| 2025-11-06 | 10.13 | 10.17 | 0.07 | 0.69% | 10.05 | 10.23 | 42580 | 4318 | 1.69% |
| 2025-11-05 | 9.92 | 10.10 | 0.08 | 0.80% | 9.92 | 10.22 | 45264 | 4572 | 1.79% |
| 2025-11-04 | 10.02 | 10.02 | -0.03 | -0.30% | 9.95 | 10.08 | 31260 | 3127 | 1.24% |
| 2025-11-03 | 10.03 | 10.05 | 0.04 | 0.40% | 9.95 | 10.05 | 30452 | 3049 | 1.21% |
| 2025-10-31 | 9.90 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 47070 | 4701 | 1.86% |
| 2025-10-30 | 10.37 | 9.90 | -0.77 | -7.22% | 9.88 | 10.37 | 142928 | 14342 | 5.66% |
| 2025-10-29 | 10.75 | 10.67 | -0.08 | -0.74% | 10.60 | 10.77 | 48740 | 5189 | 1.93% |
| 2025-10-28 | 10.83 | 10.75 | -0.08 | -0.74% | 10.72 | 10.88 | 35163 | 3787 | 1.39% |
| 2025-10-27 | 10.80 | 10.83 | 0.08 | 0.74% | 10.71 | 10.86 | 46808 | 5053 | 1.85% |
| 2025-10-24 | 10.75 | 10.75 | 0.00 | 0.00% | 10.70 | 10.85 | 37731 | 4057 | 1.49% |
| 2025-10-23 | 10.77 | 10.75 | -0.07 | -0.65% | 10.60 | 10.80 | 36253 | 3873 | 1.43% |
| 2025-10-22 | 10.75 | 10.82 | 0.04 | 0.37% | 10.66 | 10.96 | 54189 | 5868 | 2.14% |
| 2025-10-21 | 10.60 | 10.78 | 0.18 | 1.70% | 10.56 | 10.80 | 40701 | 4365 | 1.61% |
| 2025-10-20 | 10.57 | 10.60 | 0.09 | 0.86% | 10.51 | 10.71 | 41660 | 4417 | 1.65% |
| 2025-10-17 | 10.73 | 10.51 | -0.33 | -3.04% | 10.50 | 10.85 | 62207 | 6618 | 2.46% |
| 2025-10-16 | 11.26 | 10.84 | -0.48 | -4.24% | 10.77 | 11.26 | 101259 | 11058 | 4.01% |
| 2025-10-15 | 11.14 | 11.32 | 0.20 | 1.80% | 10.95 | 11.33 | 90388 | 10108 | 3.58% |
| 2025-10-14 | 11.11 | 11.12 | 0.06 | 0.54% | 11.06 | 11.48 | 97489 | 10947 | 3.86% |
| 2025-10-13 | 10.91 | 11.06 | -0.29 | -2.56% | 10.60 | 11.07 | 88734 | 9655 | 3.51% |
| 2025-10-10 | 11.18 | 11.35 | 0.13 | 1.16% | 11.16 | 11.41 | 91646 | 10383 | 3.63% |
| 2025-10-09 | 11.21 | 11.22 | 0.01 | 0.09% | 11.13 | 11.39 | 80481 | 9065 | 3.19% |
| 2025-09-30 | 11.38 | 11.21 | -0.15 | -1.32% | 11.20 | 11.43 | 74649 | 8413 | 2.95% |
| 2025-09-29 | 11.55 | 11.36 | -0.09 | -0.79% | 11.27 | 11.68 | 150191 | 17200 | 5.94% |
| 2025-09-26 | 11.70 | 11.45 | -0.06 | -0.52% | 11.35 | 11.71 | 87956 | 10059 | 3.48% |
| 2025-09-25 | 11.78 | 11.51 | -0.15 | -1.29% | 11.44 | 11.89 | 208159 | 24215 | 8.24% |
| 2025-09-24 | 10.57 | 11.66 | 1.06 | 10.00% | 10.41 | 11.66 | 226650 | 25378 | 8.97% |
| 2025-09-23 | 10.90 | 10.60 | -0.30 | -2.75% | 10.51 | 11.03 | 115517 | 12332 | 4.57% |
| 2025-09-22 | 10.96 | 10.90 | -0.21 | -1.89% | 10.77 | 11.09 | 121457 | 13226 | 4.81% |
| 2025-09-19 | 11.45 | 11.11 | -0.37 | -3.22% | 11.05 | 11.48 | 146654 | 16393 | 5.80% |
| 2025-09-18 | 11.89 | 11.48 | -0.50 | -4.17% | 11.36 | 12.00 | 268245 | 31347 | 10.62% |
| 2025-09-17 | 12.50 | 11.98 | 0.09 | 0.76% | 11.57 | 12.62 | 443501 | 53139 | 17.55% |
| 2025-09-16 | 10.79 | 11.89 | 1.08 | 9.99% | 10.79 | 11.89 | 301950 | 34640 | 11.95% |
| 2025-09-15 | 10.80 | 10.81 | -0.04 | -0.37% | 10.66 | 10.88 | 60140 | 6470 | 2.38% |
| 2025-09-12 | 10.89 | 10.85 | 0.12 | 1.12% | 10.73 | 11.09 | 90086 | 9784 | 3.57% |
| 2025-09-11 | 10.51 | 10.73 | 0.18 | 1.71% | 10.30 | 10.79 | 96461 | 10259 | 3.82% |
| 2025-09-10 | 10.47 | 10.55 | 0.08 | 0.76% | 10.37 | 10.64 | 75989 | 7999 | 3.01% |
| 2025-09-09 | 10.29 | 10.47 | 0.13 | 1.26% | 10.23 | 10.65 | 129346 | 13520 | 5.12% |
| 2025-09-08 | 10.39 | 10.34 | 0.06 | 0.58% | 10.16 | 10.39 | 47035 | 4844 | 1.86% |