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 | 9.47 | 9.31 | -0.13 | -1.38% | 9.27 | 9.47 | 31376 | 2930 | 0.75% |
| 2025-12-15 | 9.27 | 9.44 | 0.11 | 1.18% | 9.26 | 9.53 | 42238 | 3980 | 1.00% |
| 2025-12-12 | 9.31 | 9.33 | -0.01 | -0.11% | 9.27 | 9.39 | 36286 | 3388 | 0.86% |
| 2025-12-11 | 9.41 | 9.34 | -0.07 | -0.74% | 9.30 | 9.45 | 31406 | 2941 | 0.75% |
| 2025-12-10 | 9.45 | 9.41 | -0.03 | -0.32% | 9.35 | 9.50 | 31994 | 3013 | 0.76% |
| 2025-12-09 | 9.52 | 9.44 | -0.10 | -1.05% | 9.44 | 9.57 | 25965 | 2465 | 0.62% |
| 2025-12-08 | 9.63 | 9.54 | -0.08 | -0.83% | 9.53 | 9.68 | 37342 | 3590 | 0.89% |
| 2025-12-05 | 9.52 | 9.62 | 0.13 | 1.37% | 9.43 | 9.63 | 29938 | 2856 | 0.71% |
| 2025-12-04 | 9.59 | 9.49 | -0.11 | -1.15% | 9.49 | 9.64 | 20072 | 1915 | 0.48% |
| 2025-12-03 | 9.68 | 9.60 | -0.07 | -0.72% | 9.57 | 9.70 | 27425 | 2641 | 0.65% |
| 2025-12-02 | 9.64 | 9.67 | -0.01 | -0.10% | 9.62 | 9.71 | 25803 | 2493 | 0.61% |
| 2025-12-01 | 9.63 | 9.68 | 0.04 | 0.41% | 9.61 | 9.76 | 31890 | 3094 | 0.76% |
| 2025-11-28 | 9.52 | 9.64 | 0.12 | 1.26% | 9.46 | 9.64 | 24436 | 2342 | 0.58% |
| 2025-11-27 | 9.50 | 9.52 | 0.02 | 0.21% | 9.43 | 9.58 | 34527 | 3289 | 0.82% |
| 2025-11-26 | 9.65 | 9.50 | -0.11 | -1.14% | 9.49 | 9.69 | 29071 | 2783 | 0.69% |
| 2025-11-25 | 9.53 | 9.61 | 0.09 | 0.95% | 9.49 | 9.69 | 30480 | 2933 | 0.73% |
| 2025-11-24 | 9.46 | 9.52 | 0.12 | 1.28% | 9.44 | 9.58 | 40276 | 3828 | 0.96% |
| 2025-11-21 | 9.75 | 9.40 | -0.42 | -4.28% | 9.39 | 9.80 | 71065 | 6783 | 1.69% |
| 2025-11-20 | 9.90 | 9.82 | -0.06 | -0.61% | 9.80 | 9.99 | 33224 | 3280 | 0.79% |
| 2025-11-19 | 9.99 | 9.88 | -0.11 | -1.10% | 9.84 | 10.08 | 42302 | 4197 | 1.01% |
| 2025-11-18 | 10.14 | 9.99 | -0.18 | -1.77% | 9.97 | 10.17 | 51726 | 5185 | 1.23% |
| 2025-11-17 | 10.21 | 10.17 | -0.05 | -0.49% | 10.12 | 10.26 | 31753 | 3228 | 0.76% |
| 2025-11-14 | 10.28 | 10.22 | -0.06 | -0.58% | 10.21 | 10.31 | 34238 | 3515 | 0.81% |
| 2025-11-13 | 10.12 | 10.28 | 0.13 | 1.28% | 10.10 | 10.32 | 37082 | 3800 | 0.88% |
| 2025-11-12 | 10.30 | 10.15 | -0.16 | -1.55% | 10.08 | 10.31 | 40617 | 4128 | 0.97% |
| 2025-11-11 | 10.31 | 10.31 | 0.02 | 0.19% | 10.20 | 10.32 | 31026 | 3190 | 0.74% |
| 2025-11-10 | 10.27 | 10.29 | 0.02 | 0.19% | 10.26 | 10.33 | 36901 | 3796 | 0.88% |
| 2025-11-07 | 10.22 | 10.27 | 0.04 | 0.39% | 10.18 | 10.34 | 37593 | 3862 | 0.89% |
| 2025-11-06 | 10.28 | 10.23 | 0.01 | 0.10% | 10.18 | 10.28 | 30131 | 3082 | 0.72% |
| 2025-11-05 | 10.08 | 10.22 | 0.06 | 0.59% | 10.08 | 10.28 | 43861 | 4474 | 1.04% |
| 2025-11-04 | 10.25 | 10.16 | -0.09 | -0.88% | 10.11 | 10.28 | 49938 | 5082 | 1.19% |
| 2025-11-03 | 10.30 | 10.25 | -0.05 | -0.49% | 10.16 | 10.36 | 48369 | 4952 | 1.15% |
| 2025-10-31 | 10.24 | 10.30 | 0.08 | 0.78% | 10.22 | 10.38 | 42967 | 4432 | 1.02% |
| 2025-10-30 | 10.50 | 10.22 | -0.28 | -2.67% | 10.21 | 10.52 | 78300 | 8068 | 1.86% |
| 2025-10-29 | 10.80 | 10.50 | -0.38 | -3.49% | 10.40 | 10.81 | 104544 | 10985 | 2.49% |
| 2025-10-28 | 10.88 | 10.88 | 0.00 | 0.00% | 10.82 | 10.95 | 65694 | 7152 | 1.56% |
| 2025-10-27 | 10.80 | 10.88 | 0.07 | 0.65% | 10.74 | 10.91 | 59488 | 6445 | 1.42% |
| 2025-10-24 | 10.79 | 10.81 | 0.09 | 0.84% | 10.73 | 10.89 | 55820 | 6030 | 1.33% |
| 2025-10-23 | 10.62 | 10.72 | 0.02 | 0.19% | 10.47 | 10.73 | 45116 | 4780 | 1.07% |
| 2025-10-22 | 10.68 | 10.70 | -0.08 | -0.74% | 10.67 | 10.81 | 48912 | 5251 | 1.16% |
| 2025-10-21 | 10.51 | 10.78 | 0.25 | 2.37% | 10.47 | 10.78 | 65474 | 6998 | 1.56% |
| 2025-10-20 | 10.53 | 10.53 | 0.05 | 0.48% | 10.39 | 10.61 | 47576 | 4981 | 1.13% |
| 2025-10-17 | 10.56 | 10.48 | -0.14 | -1.32% | 10.45 | 10.74 | 46885 | 4957 | 1.12% |
| 2025-10-16 | 10.84 | 10.62 | -0.21 | -1.94% | 10.57 | 10.87 | 48889 | 5222 | 1.16% |
| 2025-10-15 | 10.72 | 10.83 | 0.11 | 1.03% | 10.66 | 10.84 | 57422 | 6176 | 1.37% |
| 2025-10-14 | 10.68 | 10.72 | 0.04 | 0.37% | 10.64 | 10.90 | 82273 | 8871 | 1.96% |
| 2025-10-13 | 10.00 | 10.68 | -0.10 | -0.93% | 10.00 | 10.68 | 67526 | 7099 | 1.61% |
| 2025-10-10 | 10.65 | 10.78 | 0.13 | 1.22% | 10.58 | 10.90 | 81230 | 8753 | 1.93% |
| 2025-10-09 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.65 | 66497 | 7032 | 1.58% |
| 2025-09-30 | 10.61 | 10.42 | -0.17 | -1.61% | 10.42 | 10.64 | 64416 | 6763 | 1.53% |
| 2025-09-29 | 10.58 | 10.59 | 0.06 | 0.57% | 10.39 | 10.68 | 53607 | 5672 | 1.28% |
| 2025-09-26 | 10.58 | 10.53 | -0.07 | -0.66% | 10.50 | 10.70 | 47497 | 5034 | 1.13% |
| 2025-09-25 | 10.71 | 10.60 | -0.06 | -0.56% | 10.60 | 10.98 | 68964 | 7433 | 1.64% |
| 2025-09-24 | 10.48 | 10.66 | 0.16 | 1.52% | 10.41 | 10.67 | 53214 | 5638 | 1.27% |
| 2025-09-23 | 10.63 | 10.50 | -0.16 | -1.50% | 10.29 | 10.67 | 70976 | 7403 | 1.69% |
| 2025-09-22 | 10.68 | 10.66 | -0.06 | -0.56% | 10.48 | 10.87 | 98342 | 10502 | 2.34% |
| 2025-09-19 | 10.66 | 10.72 | 0.02 | 0.19% | 10.61 | 10.82 | 58551 | 6280 | 1.39% |
| 2025-09-18 | 10.85 | 10.70 | -0.11 | -1.02% | 10.64 | 10.91 | 79309 | 8535 | 1.89% |
| 2025-09-17 | 10.79 | 10.81 | -0.02 | -0.18% | 10.73 | 10.87 | 43476 | 4703 | 1.03% |
| 2025-09-16 | 10.85 | 10.83 | 0.02 | 0.19% | 10.65 | 10.85 | 55569 | 5980 | 1.32% |
| 2025-09-15 | 10.95 | 10.81 | -0.13 | -1.19% | 10.75 | 10.96 | 57137 | 6173 | 1.36% |
| 2025-09-12 | 10.93 | 10.94 | -0.02 | -0.18% | 10.91 | 11.04 | 56808 | 6231 | 1.35% |
| 2025-09-11 | 11.00 | 10.96 | -0.04 | -0.36% | 10.84 | 11.00 | 63441 | 6928 | 1.51% |
| 2025-09-10 | 10.95 | 11.00 | 0.07 | 0.64% | 10.83 | 11.16 | 68086 | 7482 | 1.62% |
| 2025-09-09 | 11.10 | 10.93 | -0.12 | -1.09% | 10.89 | 11.10 | 51060 | 5618 | 1.21% |
| 2025-09-08 | 10.86 | 11.05 | 0.19 | 1.75% | 10.83 | 11.07 | 61887 | 6804 | 1.47% |