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 | 9.18 | 9.09 | -0.09 | -0.98% | 9.06 | 9.19 | 85862 | 7814 | 0.53% |
| 2025-12-15 | 9.18 | 9.18 | 0.01 | 0.11% | 9.12 | 9.26 | 88443 | 8131 | 0.55% |
| 2025-12-12 | 9.25 | 9.17 | -0.10 | -1.08% | 9.10 | 9.27 | 130193 | 11924 | 0.81% |
| 2025-12-11 | 9.40 | 9.27 | -0.13 | -1.38% | 9.25 | 9.42 | 103711 | 9666 | 0.64% |
| 2025-12-10 | 9.45 | 9.40 | -0.06 | -0.63% | 9.31 | 9.46 | 104751 | 9827 | 0.65% |
| 2025-12-09 | 9.58 | 9.46 | -0.14 | -1.46% | 9.46 | 9.60 | 101122 | 9616 | 0.63% |
| 2025-12-08 | 9.63 | 9.60 | 0.00 | 0.00% | 9.58 | 9.64 | 87544 | 8412 | 0.54% |
| 2025-12-05 | 9.60 | 9.60 | -0.02 | -0.21% | 9.46 | 9.62 | 133222 | 12684 | 0.82% |
| 2025-12-04 | 9.59 | 9.62 | 0.04 | 0.42% | 9.55 | 9.64 | 75367 | 7236 | 0.47% |
| 2025-12-03 | 9.67 | 9.58 | -0.10 | -1.03% | 9.54 | 9.70 | 99048 | 9513 | 0.61% |
| 2025-12-02 | 9.75 | 9.68 | -0.05 | -0.51% | 9.65 | 9.75 | 73605 | 7122 | 0.46% |
| 2025-12-01 | 9.69 | 9.73 | 0.04 | 0.41% | 9.65 | 9.75 | 92404 | 8978 | 0.57% |
| 2025-11-28 | 9.77 | 9.69 | -0.06 | -0.62% | 9.63 | 9.79 | 124265 | 12022 | 0.77% |
| 2025-11-27 | 9.87 | 9.75 | -0.12 | -1.22% | 9.72 | 9.89 | 127569 | 12493 | 0.79% |
| 2025-11-26 | 9.92 | 9.87 | -0.05 | -0.50% | 9.86 | 10.04 | 99344 | 9887 | 0.61% |
| 2025-11-25 | 9.98 | 9.92 | 0.00 | 0.00% | 9.90 | 10.03 | 101043 | 10063 | 0.63% |
| 2025-11-24 | 9.85 | 9.92 | 0.08 | 0.81% | 9.82 | 9.95 | 85368 | 8452 | 0.53% |
| 2025-11-21 | 9.98 | 9.84 | -0.17 | -1.70% | 9.77 | 10.04 | 162515 | 16068 | 1.01% |
| 2025-11-20 | 10.01 | 10.01 | 0.01 | 0.10% | 9.98 | 10.09 | 85511 | 8575 | 0.53% |
| 2025-11-19 | 10.11 | 10.00 | -0.12 | -1.19% | 9.97 | 10.18 | 105102 | 10534 | 0.65% |
| 2025-11-18 | 10.20 | 10.12 | -0.11 | -1.08% | 10.08 | 10.27 | 115573 | 11725 | 0.72% |
| 2025-11-17 | 10.36 | 10.23 | -0.13 | -1.25% | 10.19 | 10.36 | 138929 | 14220 | 0.86% |
| 2025-11-14 | 10.35 | 10.36 | 0.02 | 0.19% | 10.34 | 10.46 | 153134 | 15931 | 0.95% |
| 2025-11-13 | 10.27 | 10.34 | 0.05 | 0.49% | 10.22 | 10.35 | 125674 | 12941 | 0.78% |
| 2025-11-12 | 10.35 | 10.29 | -0.06 | -0.58% | 10.25 | 10.37 | 119572 | 12314 | 0.74% |
| 2025-11-11 | 10.31 | 10.35 | 0.05 | 0.49% | 10.27 | 10.45 | 163171 | 16920 | 1.01% |
| 2025-11-10 | 10.17 | 10.30 | 0.14 | 1.38% | 10.16 | 10.32 | 163691 | 16811 | 1.01% |
| 2025-11-07 | 10.05 | 10.16 | 0.15 | 1.50% | 10.02 | 10.27 | 187090 | 19038 | 1.16% |
| 2025-11-06 | 10.01 | 10.01 | -0.04 | -0.40% | 9.99 | 10.03 | 93386 | 9346 | 0.58% |
| 2025-11-05 | 9.90 | 10.05 | 0.12 | 1.21% | 9.86 | 10.08 | 144906 | 14488 | 0.90% |
| 2025-11-04 | 10.03 | 9.93 | -0.12 | -1.19% | 9.91 | 10.03 | 153244 | 15252 | 0.95% |
| 2025-11-03 | 10.10 | 10.05 | 0.01 | 0.10% | 9.97 | 10.10 | 176286 | 17671 | 1.09% |
| 2025-10-31 | 10.01 | 10.04 | 0.08 | 0.80% | 9.92 | 10.07 | 223669 | 22420 | 1.38% |
| 2025-10-30 | 9.74 | 9.96 | 0.18 | 1.84% | 9.72 | 10.19 | 337140 | 33581 | 2.09% |
| 2025-10-29 | 9.83 | 9.78 | -0.04 | -0.41% | 9.67 | 9.85 | 164898 | 16061 | 1.02% |
| 2025-10-28 | 9.92 | 9.82 | -0.11 | -1.11% | 9.78 | 9.93 | 193684 | 19061 | 1.20% |
| 2025-10-27 | 9.73 | 9.93 | 0.29 | 3.01% | 9.73 | 10.02 | 349867 | 34523 | 2.17% |
| 2025-10-24 | 9.56 | 9.64 | 0.04 | 0.42% | 9.49 | 9.66 | 259414 | 24923 | 1.61% |
| 2025-10-23 | 10.00 | 9.60 | -0.40 | -4.00% | 9.52 | 10.01 | 461895 | 44650 | 2.86% |
| 2025-10-22 | 10.20 | 10.00 | -0.25 | -2.44% | 9.98 | 10.24 | 379164 | 38217 | 2.35% |
| 2025-10-21 | 10.30 | 10.25 | -0.04 | -0.39% | 10.22 | 10.33 | 168558 | 17316 | 1.04% |
| 2025-10-20 | 10.33 | 10.29 | 0.02 | 0.19% | 10.22 | 10.35 | 88280 | 9071 | 0.55% |
| 2025-10-17 | 10.44 | 10.27 | -0.20 | -1.91% | 10.26 | 10.47 | 113544 | 11757 | 0.70% |
| 2025-10-16 | 10.36 | 10.47 | 0.12 | 1.16% | 10.31 | 10.56 | 192838 | 20130 | 1.19% |
| 2025-10-15 | 10.27 | 10.35 | 0.07 | 0.68% | 10.23 | 10.38 | 122446 | 12633 | 0.76% |
| 2025-10-14 | 10.32 | 10.28 | -0.03 | -0.29% | 10.23 | 10.36 | 108647 | 11196 | 0.67% |
| 2025-10-13 | 10.22 | 10.31 | -0.14 | -1.34% | 10.18 | 10.33 | 129932 | 13327 | 0.80% |
| 2025-10-10 | 10.40 | 10.45 | 0.01 | 0.10% | 10.36 | 10.51 | 133668 | 13959 | 0.83% |
| 2025-10-09 | 10.40 | 10.44 | 0.08 | 0.77% | 10.32 | 10.48 | 138694 | 14406 | 0.86% |
| 2025-09-30 | 10.42 | 10.36 | -0.04 | -0.38% | 10.35 | 10.44 | 76161 | 7914 | 0.47% |
| 2025-09-29 | 10.53 | 10.40 | -0.15 | -1.42% | 10.33 | 10.54 | 126086 | 13102 | 0.78% |
| 2025-09-26 | 10.45 | 10.55 | -0.02 | -0.19% | 10.40 | 10.60 | 89690 | 9416 | 0.56% |
| 2025-09-25 | 10.65 | 10.57 | -0.12 | -1.12% | 10.51 | 10.76 | 118215 | 12549 | 0.73% |
| 2025-09-24 | 10.55 | 10.69 | 0.18 | 1.71% | 10.50 | 10.69 | 94750 | 10055 | 0.59% |
| 2025-09-23 | 10.69 | 10.51 | -0.17 | -1.59% | 10.36 | 10.69 | 128255 | 13437 | 0.79% |
| 2025-09-22 | 10.79 | 10.68 | -0.09 | -0.84% | 10.59 | 10.89 | 142945 | 15276 | 0.88% |
| 2025-09-19 | 10.95 | 10.77 | -0.20 | -1.82% | 10.70 | 10.99 | 179948 | 19448 | 1.11% |
| 2025-09-18 | 11.07 | 10.97 | -0.07 | -0.63% | 10.88 | 11.13 | 148993 | 16435 | 0.92% |
| 2025-09-17 | 11.05 | 11.04 | -0.04 | -0.36% | 11.01 | 11.11 | 103469 | 11438 | 0.64% |
| 2025-09-16 | 11.09 | 11.08 | 0.01 | 0.09% | 10.94 | 11.09 | 93278 | 10274 | 0.58% |
| 2025-09-15 | 11.13 | 11.07 | -0.02 | -0.18% | 11.06 | 11.19 | 103973 | 11556 | 0.64% |
| 2025-09-12 | 11.17 | 11.09 | -0.06 | -0.54% | 11.04 | 11.23 | 157272 | 17477 | 0.97% |
| 2025-09-11 | 11.16 | 11.15 | -0.06 | -0.54% | 10.85 | 11.17 | 190821 | 21044 | 1.18% |
| 2025-09-10 | 11.35 | 11.21 | -0.21 | -1.84% | 11.20 | 11.43 | 170449 | 19215 | 1.05% |
| 2025-09-09 | 11.67 | 11.42 | -0.29 | -2.48% | 11.32 | 11.70 | 181283 | 20821 | 1.12% |
| 2025-09-08 | 11.53 | 11.71 | 0.17 | 1.47% | 11.48 | 11.80 | 165972 | 19321 | 1.03% |