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 | 9.13 | 9.18 | 0.03 | 0.33% | 9.11 | 9.18 | 26504 | 2423 | 0.61% |
| 2025-12-15 | 9.15 | 9.15 | 0.03 | 0.33% | 9.08 | 9.18 | 27402 | 2504 | 0.63% |
| 2025-12-12 | 9.11 | 9.12 | 0.01 | 0.11% | 9.10 | 9.23 | 34438 | 3156 | 0.79% |
| 2025-12-11 | 9.29 | 9.11 | -0.18 | -1.94% | 9.11 | 9.29 | 45863 | 4207 | 1.06% |
| 2025-12-10 | 9.17 | 9.29 | 0.10 | 1.09% | 9.15 | 9.36 | 47308 | 4372 | 1.09% |
| 2025-12-09 | 9.27 | 9.19 | -0.10 | -1.08% | 9.17 | 9.29 | 45753 | 4211 | 1.05% |
| 2025-12-08 | 9.36 | 9.29 | -0.08 | -0.85% | 9.28 | 9.40 | 53996 | 5027 | 1.24% |
| 2025-12-05 | 9.36 | 9.37 | -0.02 | -0.21% | 9.27 | 9.39 | 59315 | 5527 | 1.37% |
| 2025-12-04 | 9.58 | 9.39 | -0.02 | -0.21% | 9.39 | 9.68 | 87737 | 8344 | 2.02% |
| 2025-12-03 | 9.49 | 9.41 | -0.06 | -0.63% | 9.38 | 9.50 | 40753 | 3842 | 0.94% |
| 2025-12-02 | 9.35 | 9.47 | 0.15 | 1.61% | 9.26 | 9.55 | 72679 | 6870 | 1.67% |
| 2025-12-01 | 9.25 | 9.32 | 0.07 | 0.76% | 9.25 | 9.39 | 39723 | 3710 | 0.91% |
| 2025-11-28 | 9.26 | 9.25 | -0.05 | -0.54% | 9.17 | 9.31 | 44374 | 4089 | 1.02% |
| 2025-11-27 | 9.18 | 9.30 | 0.12 | 1.31% | 9.13 | 9.36 | 61191 | 5674 | 1.41% |
| 2025-11-26 | 9.35 | 9.18 | -0.20 | -2.13% | 9.17 | 9.44 | 74931 | 6951 | 1.73% |
| 2025-11-25 | 9.33 | 9.38 | 0.05 | 0.54% | 9.31 | 9.42 | 42814 | 4013 | 0.99% |
| 2025-11-24 | 9.38 | 9.33 | -0.02 | -0.21% | 9.31 | 9.46 | 52646 | 4940 | 1.21% |
| 2025-11-21 | 9.55 | 9.35 | -0.25 | -2.60% | 9.28 | 9.68 | 77808 | 7356 | 1.79% |
| 2025-11-20 | 9.47 | 9.60 | 0.13 | 1.37% | 9.42 | 9.69 | 81074 | 7759 | 1.87% |
| 2025-11-19 | 9.47 | 9.47 | 0.00 | 0.00% | 9.42 | 9.52 | 43252 | 4096 | 1.00% |
| 2025-11-18 | 9.55 | 9.47 | -0.07 | -0.73% | 9.43 | 9.56 | 43791 | 4149 | 1.01% |
| 2025-11-17 | 9.57 | 9.54 | -0.03 | -0.31% | 9.50 | 9.61 | 44734 | 4269 | 1.03% |
| 2025-11-14 | 9.60 | 9.57 | -0.06 | -0.62% | 9.56 | 9.71 | 83009 | 8001 | 1.91% |
| 2025-11-13 | 9.61 | 9.63 | 0.01 | 0.10% | 9.52 | 9.63 | 46954 | 4502 | 1.08% |
| 2025-11-12 | 9.61 | 9.62 | 0.01 | 0.10% | 9.58 | 9.64 | 42258 | 4062 | 0.97% |
| 2025-11-11 | 9.60 | 9.61 | 0.02 | 0.21% | 9.55 | 9.63 | 37213 | 3568 | 0.86% |
| 2025-11-10 | 9.56 | 9.59 | 0.06 | 0.63% | 9.47 | 9.64 | 79525 | 7613 | 1.83% |
| 2025-11-07 | 9.45 | 9.53 | 0.08 | 0.85% | 9.41 | 9.57 | 59792 | 5688 | 1.38% |
| 2025-11-06 | 9.40 | 9.45 | 0.06 | 0.64% | 9.33 | 9.47 | 55084 | 5185 | 1.27% |
| 2025-11-05 | 9.22 | 9.39 | 0.14 | 1.51% | 9.20 | 9.41 | 71609 | 6684 | 1.65% |
| 2025-11-04 | 9.28 | 9.25 | -0.01 | -0.11% | 9.22 | 9.30 | 38184 | 3532 | 0.88% |
| 2025-11-03 | 9.30 | 9.26 | -0.04 | -0.43% | 9.22 | 9.31 | 45772 | 4235 | 1.05% |
| 2025-10-31 | 9.18 | 9.30 | 0.00 | 0.00% | 9.07 | 9.31 | 65394 | 6012 | 1.51% |
| 2025-10-30 | 9.31 | 9.30 | -0.05 | -0.53% | 9.28 | 9.36 | 33587 | 3129 | 0.77% |
| 2025-10-29 | 9.38 | 9.35 | 0.00 | 0.00% | 9.28 | 9.38 | 32595 | 3040 | 0.75% |
| 2025-10-28 | 9.40 | 9.35 | -0.07 | -0.74% | 9.34 | 9.43 | 35283 | 3311 | 0.81% |
| 2025-10-27 | 9.44 | 9.42 | -0.01 | -0.11% | 9.37 | 9.47 | 39376 | 3705 | 0.91% |
| 2025-10-24 | 9.43 | 9.43 | -0.01 | -0.11% | 9.40 | 9.48 | 33124 | 3125 | 0.76% |
| 2025-10-23 | 9.39 | 9.44 | 0.05 | 0.53% | 9.33 | 9.44 | 35685 | 3344 | 0.82% |
| 2025-10-22 | 9.38 | 9.39 | 0.01 | 0.11% | 9.33 | 9.43 | 30878 | 2903 | 0.71% |
| 2025-10-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.38 | 28803 | 2694 | 0.66% |
| 2025-10-20 | 9.27 | 9.33 | 0.06 | 0.65% | 9.26 | 9.34 | 33464 | 3112 | 0.77% |
| 2025-10-17 | 9.43 | 9.27 | -0.16 | -1.70% | 9.23 | 9.46 | 50374 | 4703 | 1.16% |
| 2025-10-16 | 9.52 | 9.43 | -0.09 | -0.95% | 9.43 | 9.55 | 36520 | 3459 | 0.84% |
| 2025-10-15 | 9.41 | 9.52 | 0.11 | 1.17% | 9.39 | 9.57 | 51623 | 4900 | 1.19% |
| 2025-10-14 | 9.36 | 9.41 | 0.06 | 0.64% | 9.34 | 9.44 | 54849 | 5150 | 1.26% |
| 2025-10-13 | 9.23 | 9.35 | -0.05 | -0.53% | 9.15 | 9.40 | 55088 | 5113 | 1.27% |
| 2025-10-10 | 9.24 | 9.40 | 0.14 | 1.51% | 9.24 | 9.41 | 59927 | 5613 | 1.38% |
| 2025-10-09 | 9.31 | 9.26 | -0.05 | -0.54% | 9.22 | 9.32 | 51944 | 4807 | 1.20% |
| 2025-09-30 | 9.32 | 9.31 | -0.01 | -0.11% | 9.27 | 9.39 | 33418 | 3110 | 0.77% |
| 2025-09-29 | 9.33 | 9.32 | -0.03 | -0.32% | 9.24 | 9.36 | 40556 | 3776 | 0.93% |
| 2025-09-26 | 9.34 | 9.35 | -0.02 | -0.21% | 9.22 | 9.40 | 40585 | 3787 | 0.93% |
| 2025-09-25 | 9.46 | 9.37 | -0.08 | -0.85% | 9.33 | 9.49 | 48187 | 4532 | 1.11% |
| 2025-09-24 | 9.39 | 9.45 | 0.03 | 0.32% | 9.35 | 9.49 | 54454 | 5139 | 1.25% |
| 2025-09-23 | 9.65 | 9.42 | -0.24 | -2.48% | 9.31 | 9.65 | 97272 | 9153 | 2.24% |
| 2025-09-22 | 9.80 | 9.66 | -0.15 | -1.53% | 9.63 | 9.83 | 48885 | 4734 | 1.13% |
| 2025-09-19 | 9.77 | 9.81 | 0.03 | 0.31% | 9.66 | 9.83 | 53810 | 5244 | 1.24% |
| 2025-09-18 | 9.94 | 9.78 | -0.16 | -1.61% | 9.76 | 9.94 | 92734 | 9118 | 2.14% |
| 2025-09-17 | 9.91 | 9.94 | 0.02 | 0.20% | 9.88 | 9.98 | 55629 | 5523 | 1.28% |
| 2025-09-16 | 9.93 | 9.92 | 0.01 | 0.10% | 9.83 | 9.93 | 43834 | 4333 | 1.01% |
| 2025-09-15 | 9.89 | 9.91 | 0.01 | 0.10% | 9.86 | 9.92 | 50877 | 5029 | 1.17% |
| 2025-09-12 | 10.02 | 9.90 | -0.12 | -1.20% | 9.90 | 10.04 | 79210 | 7882 | 1.82% |
| 2025-09-11 | 10.00 | 10.02 | 0.03 | 0.30% | 9.89 | 10.03 | 73101 | 7273 | 1.68% |
| 2025-09-10 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.15 | 117217 | 11746 | 2.70% |
| 2025-09-09 | 10.13 | 10.15 | 0.02 | 0.20% | 10.08 | 10.24 | 116000 | 11766 | 2.67% |
| 2025-09-08 | 9.99 | 10.13 | 0.15 | 1.50% | 9.97 | 10.14 | 81186 | 8183 | 1.87% |