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 | 9.45 | 9.31 | -0.11 | -1.17% | 9.23 | 9.45 | 43805 | 4071 | 0.53% |
| 2025-12-15 | 9.48 | 9.42 | -0.07 | -0.74% | 9.38 | 9.57 | 32687 | 3090 | 0.39% |
| 2025-12-12 | 9.58 | 9.49 | -0.05 | -0.52% | 9.49 | 9.61 | 45680 | 4354 | 0.55% |
| 2025-12-11 | 9.56 | 9.54 | -0.04 | -0.42% | 9.53 | 9.68 | 30909 | 2963 | 0.37% |
| 2025-12-10 | 9.63 | 9.58 | -0.07 | -0.73% | 9.52 | 9.65 | 28065 | 2687 | 0.34% |
| 2025-12-09 | 9.65 | 9.65 | -0.03 | -0.31% | 9.63 | 9.76 | 34477 | 3340 | 0.42% |
| 2025-12-08 | 9.74 | 9.68 | -0.06 | -0.62% | 9.65 | 9.85 | 42006 | 4075 | 0.51% |
| 2025-12-05 | 9.66 | 9.74 | 0.05 | 0.52% | 9.51 | 9.74 | 35221 | 3389 | 0.42% |
| 2025-12-04 | 9.70 | 9.69 | -0.02 | -0.21% | 9.58 | 9.75 | 37791 | 3652 | 0.46% |
| 2025-12-03 | 9.79 | 9.71 | -0.08 | -0.82% | 9.67 | 9.80 | 40314 | 3916 | 0.49% |
| 2025-12-02 | 9.91 | 9.79 | -0.11 | -1.11% | 9.75 | 9.91 | 33502 | 3281 | 0.40% |
| 2025-12-01 | 9.92 | 9.90 | 0.04 | 0.41% | 9.85 | 9.96 | 35991 | 3563 | 0.43% |
| 2025-11-28 | 9.94 | 9.86 | -0.04 | -0.40% | 9.81 | 9.94 | 38469 | 3792 | 0.46% |
| 2025-11-27 | 9.95 | 9.90 | -0.05 | -0.50% | 9.87 | 10.00 | 38476 | 3825 | 0.46% |
| 2025-11-26 | 9.97 | 9.95 | 0.02 | 0.20% | 9.91 | 10.13 | 58432 | 5869 | 0.70% |
| 2025-11-25 | 9.74 | 9.93 | 0.23 | 2.37% | 9.68 | 10.02 | 58578 | 5808 | 0.71% |
| 2025-11-24 | 9.67 | 9.70 | 0.03 | 0.31% | 9.62 | 9.79 | 48142 | 4679 | 0.58% |
| 2025-11-21 | 10.14 | 9.67 | -0.39 | -3.88% | 9.62 | 10.14 | 99097 | 9705 | 1.19% |
| 2025-11-20 | 10.12 | 10.06 | -0.02 | -0.20% | 9.98 | 10.18 | 54469 | 5480 | 0.66% |
| 2025-11-19 | 10.30 | 10.08 | -0.21 | -2.04% | 10.03 | 10.40 | 62421 | 6326 | 0.75% |
| 2025-11-18 | 10.33 | 10.29 | -0.08 | -0.77% | 10.23 | 10.43 | 70589 | 7276 | 0.85% |
| 2025-11-17 | 10.60 | 10.37 | -0.18 | -1.71% | 10.33 | 10.60 | 87742 | 9121 | 1.06% |
| 2025-11-14 | 10.34 | 10.55 | 0.16 | 1.54% | 10.31 | 10.64 | 119630 | 12612 | 1.44% |
| 2025-11-13 | 10.31 | 10.39 | 0.03 | 0.29% | 10.21 | 10.43 | 82185 | 8496 | 0.99% |
| 2025-11-12 | 10.29 | 10.36 | 0.06 | 0.58% | 10.22 | 10.38 | 85271 | 8791 | 1.03% |
| 2025-11-11 | 10.15 | 10.30 | 0.15 | 1.48% | 10.10 | 10.34 | 95688 | 9818 | 1.15% |
| 2025-11-10 | 10.00 | 10.15 | 0.07 | 0.69% | 10.00 | 10.18 | 59524 | 6028 | 0.72% |
| 2025-11-07 | 10.22 | 10.08 | -0.14 | -1.37% | 10.00 | 10.23 | 79774 | 8046 | 0.96% |
| 2025-11-06 | 9.98 | 10.22 | 0.24 | 2.40% | 9.94 | 10.50 | 141850 | 14488 | 1.71% |
| 2025-11-05 | 9.94 | 9.98 | -0.04 | -0.40% | 9.92 | 10.08 | 54464 | 5448 | 0.66% |
| 2025-11-04 | 10.20 | 10.02 | -0.24 | -2.34% | 9.93 | 10.29 | 93648 | 9393 | 1.13% |
| 2025-11-03 | 10.35 | 10.26 | 0.01 | 0.10% | 10.10 | 10.35 | 66091 | 6747 | 0.80% |
| 2025-10-31 | 9.95 | 10.25 | 0.26 | 2.60% | 9.90 | 10.28 | 104732 | 10665 | 1.26% |
| 2025-10-30 | 10.18 | 9.99 | -0.15 | -1.48% | 9.98 | 10.18 | 68401 | 6868 | 0.82% |
| 2025-10-29 | 10.06 | 10.14 | 0.08 | 0.80% | 9.97 | 10.14 | 62344 | 6267 | 0.75% |
| 2025-10-28 | 10.13 | 10.06 | -0.02 | -0.20% | 10.01 | 10.15 | 53528 | 5397 | 0.64% |
| 2025-10-27 | 10.20 | 10.08 | -0.06 | -0.59% | 10.04 | 10.23 | 70819 | 7151 | 0.85% |
| 2025-10-24 | 10.15 | 10.14 | 0.04 | 0.40% | 10.06 | 10.29 | 63061 | 6426 | 0.76% |
| 2025-10-23 | 10.12 | 10.10 | -0.04 | -0.39% | 9.95 | 10.19 | 59736 | 5987 | 0.72% |
| 2025-10-22 | 10.17 | 10.14 | -0.03 | -0.29% | 10.10 | 10.30 | 46853 | 4759 | 0.56% |
| 2025-10-21 | 10.12 | 10.17 | 0.04 | 0.39% | 10.09 | 10.26 | 63457 | 6466 | 0.76% |
| 2025-10-20 | 10.24 | 10.13 | -0.08 | -0.78% | 10.05 | 10.32 | 67306 | 6821 | 0.81% |
| 2025-10-17 | 10.22 | 10.21 | 0.00 | 0.00% | 10.15 | 10.48 | 119167 | 12264 | 1.44% |
| 2025-10-16 | 10.14 | 10.21 | 0.07 | 0.69% | 10.06 | 10.40 | 101956 | 10456 | 1.23% |
| 2025-10-15 | 9.83 | 10.14 | 0.33 | 3.36% | 9.81 | 10.15 | 88034 | 8851 | 1.06% |
| 2025-10-14 | 10.08 | 9.81 | -0.21 | -2.10% | 9.77 | 10.11 | 104761 | 10408 | 1.26% |
| 2025-10-13 | 9.91 | 10.02 | -0.15 | -1.47% | 9.65 | 10.07 | 85538 | 8496 | 1.03% |
| 2025-10-10 | 10.21 | 10.17 | -0.04 | -0.39% | 10.15 | 10.30 | 55108 | 5619 | 0.66% |
| 2025-10-09 | 10.29 | 10.21 | 0.01 | 0.10% | 10.09 | 10.30 | 65819 | 6691 | 0.79% |
| 2025-09-30 | 10.15 | 10.20 | 0.08 | 0.79% | 10.08 | 10.23 | 58685 | 5964 | 0.71% |
| 2025-09-29 | 10.08 | 10.12 | 0.06 | 0.60% | 9.89 | 10.18 | 79853 | 8018 | 0.96% |
| 2025-09-26 | 10.33 | 10.06 | -0.23 | -2.24% | 10.03 | 10.33 | 83745 | 8463 | 1.01% |
| 2025-09-25 | 10.43 | 10.29 | -0.15 | -1.44% | 10.28 | 10.51 | 100959 | 10481 | 1.22% |
| 2025-09-24 | 10.51 | 10.44 | 0.00 | 0.00% | 10.40 | 10.58 | 95157 | 9966 | 1.15% |
| 2025-09-23 | 10.77 | 10.44 | -0.33 | -3.06% | 10.28 | 10.80 | 122575 | 12806 | 1.48% |
| 2025-09-22 | 10.71 | 10.77 | 0.01 | 0.09% | 10.66 | 10.97 | 95465 | 10285 | 1.15% |
| 2025-09-19 | 10.84 | 10.76 | -0.11 | -1.01% | 10.73 | 11.00 | 124057 | 13465 | 1.49% |
| 2025-09-18 | 11.21 | 10.87 | -0.34 | -3.03% | 10.83 | 11.26 | 264307 | 29169 | 3.18% |
| 2025-09-17 | 11.56 | 11.21 | 0.02 | 0.18% | 11.19 | 12.06 | 403249 | 46730 | 4.86% |
| 2025-09-16 | 11.26 | 11.19 | -0.07 | -0.62% | 11.05 | 11.26 | 103467 | 11539 | 1.25% |
| 2025-09-15 | 11.18 | 11.26 | 0.08 | 0.72% | 11.04 | 11.40 | 125308 | 14069 | 1.51% |
| 2025-09-12 | 11.12 | 11.18 | 0.05 | 0.45% | 10.90 | 11.39 | 145389 | 16178 | 1.75% |
| 2025-09-11 | 11.05 | 11.13 | 0.09 | 0.82% | 10.60 | 11.14 | 126608 | 13876 | 1.52% |
| 2025-09-10 | 11.10 | 11.04 | -0.04 | -0.36% | 10.93 | 11.27 | 94244 | 10433 | 1.14% |
| 2025-09-09 | 11.35 | 11.08 | -0.32 | -2.81% | 11.05 | 11.50 | 140261 | 15738 | 1.69% |
| 2025-09-08 | 11.08 | 11.40 | 0.32 | 2.89% | 11.01 | 11.45 | 158581 | 17867 | 1.91% |