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 | 9.16 | 9.05 | -0.13 | -1.42% | 9.04 | 9.22 | 7133 | 648 | 0.71% |
| 2025-12-15 | 9.20 | 9.18 | -0.06 | -0.65% | 9.13 | 9.28 | 5021 | 461 | 0.50% |
| 2025-12-12 | 9.17 | 9.24 | 0.07 | 0.76% | 9.11 | 9.26 | 8771 | 805 | 0.87% |
| 2025-12-11 | 9.21 | 9.17 | -0.04 | -0.43% | 9.14 | 9.30 | 7070 | 651 | 0.70% |
| 2025-12-10 | 9.36 | 9.21 | -0.14 | -1.50% | 9.10 | 9.36 | 14342 | 1320 | 1.43% |
| 2025-12-09 | 9.55 | 9.35 | -0.17 | -1.79% | 9.30 | 9.60 | 12803 | 1209 | 1.27% |
| 2025-12-08 | 9.53 | 9.52 | 0.00 | 0.00% | 9.49 | 9.58 | 6958 | 662 | 0.69% |
| 2025-12-05 | 9.45 | 9.52 | 0.07 | 0.74% | 9.33 | 9.54 | 6836 | 647 | 0.68% |
| 2025-12-04 | 9.71 | 9.45 | -0.25 | -2.58% | 9.45 | 9.73 | 8956 | 858 | 0.89% |
| 2025-12-03 | 9.82 | 9.70 | -0.12 | -1.22% | 9.66 | 9.89 | 8606 | 838 | 0.86% |
| 2025-12-02 | 9.91 | 9.82 | -0.10 | -1.01% | 9.79 | 9.94 | 5890 | 580 | 0.59% |
| 2025-12-01 | 9.92 | 9.92 | 0.01 | 0.10% | 9.87 | 9.99 | 6426 | 637 | 0.64% |
| 2025-11-28 | 9.79 | 9.91 | 0.11 | 1.12% | 9.77 | 9.94 | 7434 | 733 | 0.74% |
| 2025-11-27 | 9.79 | 9.80 | 0.05 | 0.51% | 9.67 | 9.89 | 14236 | 1387 | 1.42% |
| 2025-11-26 | 9.93 | 9.75 | -0.16 | -1.61% | 9.71 | 9.99 | 10822 | 1067 | 1.08% |
| 2025-11-25 | 9.93 | 9.91 | 0.00 | 0.00% | 9.88 | 10.03 | 9697 | 964 | 0.97% |
| 2025-11-24 | 9.84 | 9.91 | 0.07 | 0.71% | 9.78 | 9.98 | 7652 | 754 | 0.76% |
| 2025-11-21 | 10.21 | 9.84 | -0.39 | -3.81% | 9.73 | 10.21 | 18495 | 1833 | 1.84% |
| 2025-11-20 | 10.34 | 10.23 | -0.10 | -0.97% | 10.16 | 10.45 | 13780 | 1415 | 1.37% |
| 2025-11-19 | 10.60 | 10.33 | -0.27 | -2.55% | 10.32 | 10.66 | 10013 | 1043 | 1.00% |
| 2025-11-18 | 10.71 | 10.60 | -0.32 | -2.93% | 10.58 | 10.90 | 21687 | 2315 | 2.16% |
| 2025-11-17 | 11.00 | 10.92 | -0.09 | -0.82% | 10.70 | 11.04 | 24807 | 2689 | 2.47% |
| 2025-11-14 | 10.74 | 11.01 | 0.22 | 2.04% | 10.70 | 11.16 | 30956 | 3403 | 3.08% |
| 2025-11-13 | 10.52 | 10.79 | 0.29 | 2.76% | 10.47 | 10.83 | 19454 | 2085 | 1.94% |
| 2025-11-12 | 10.64 | 10.50 | -0.14 | -1.32% | 10.31 | 10.64 | 8981 | 941 | 0.89% |
| 2025-11-11 | 10.69 | 10.64 | -0.04 | -0.37% | 10.57 | 10.74 | 6669 | 709 | 0.66% |
| 2025-11-10 | 10.48 | 10.68 | 0.17 | 1.62% | 10.48 | 10.73 | 13504 | 1436 | 1.34% |
| 2025-11-07 | 10.36 | 10.51 | 0.15 | 1.45% | 10.32 | 10.61 | 12926 | 1357 | 1.29% |
| 2025-11-06 | 10.30 | 10.36 | -0.02 | -0.19% | 10.23 | 10.39 | 5656 | 583 | 0.56% |
| 2025-11-05 | 10.06 | 10.38 | 0.20 | 1.96% | 10.04 | 10.40 | 11444 | 1174 | 1.14% |
| 2025-11-04 | 10.21 | 10.18 | -0.14 | -1.36% | 10.08 | 10.30 | 7622 | 775 | 0.76% |
| 2025-11-03 | 10.40 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 7212 | 744 | 0.72% |
| 2025-10-31 | 10.27 | 10.39 | 0.10 | 0.97% | 10.26 | 10.46 | 7717 | 801 | 0.77% |
| 2025-10-30 | 10.29 | 10.29 | 0.00 | 0.00% | 10.24 | 10.45 | 7761 | 802 | 0.77% |
| 2025-10-29 | 10.38 | 10.29 | -0.09 | -0.87% | 10.18 | 10.39 | 5646 | 577 | 0.56% |
| 2025-10-28 | 10.35 | 10.38 | -0.15 | -1.42% | 10.32 | 10.60 | 8192 | 854 | 0.82% |
| 2025-10-27 | 10.30 | 10.53 | 0.23 | 2.23% | 10.22 | 10.61 | 21240 | 2213 | 2.11% |
| 2025-10-24 | 10.15 | 10.30 | 0.19 | 1.88% | 10.06 | 10.35 | 14916 | 1527 | 1.48% |
| 2025-10-23 | 9.86 | 10.11 | 0.25 | 2.54% | 9.80 | 10.12 | 13704 | 1370 | 1.36% |
| 2025-10-22 | 9.90 | 9.86 | -0.04 | -0.40% | 9.84 | 9.97 | 5188 | 513 | 0.52% |
| 2025-10-21 | 9.84 | 9.90 | 0.09 | 0.92% | 9.79 | 9.90 | 7352 | 724 | 0.73% |
| 2025-10-20 | 9.66 | 9.81 | 0.18 | 1.87% | 9.66 | 9.81 | 8646 | 842 | 0.86% |
| 2025-10-17 | 9.73 | 9.63 | -0.10 | -1.03% | 9.63 | 9.88 | 10741 | 1045 | 1.07% |
| 2025-10-16 | 9.64 | 9.73 | -0.09 | -0.92% | 9.62 | 9.79 | 26774 | 2594 | 2.66% |
| 2025-10-15 | 9.83 | 9.82 | 0.04 | 0.41% | 9.75 | 9.83 | 9097 | 890 | 0.91% |
| 2025-10-14 | 10.02 | 9.78 | -0.22 | -2.20% | 9.75 | 10.03 | 13814 | 1362 | 1.37% |
| 2025-10-13 | 9.79 | 10.00 | 0.00 | 0.00% | 9.72 | 10.00 | 8807 | 867 | 0.88% |
| 2025-10-10 | 9.96 | 10.00 | 0.09 | 0.91% | 9.91 | 10.05 | 8216 | 820 | 0.82% |
| 2025-10-09 | 10.12 | 9.91 | -0.19 | -1.88% | 9.84 | 10.17 | 15803 | 1571 | 1.57% |
| 2025-09-30 | 10.07 | 10.10 | -0.07 | -0.69% | 10.07 | 10.18 | 9738 | 986 | 0.97% |
| 2025-09-29 | 10.05 | 10.17 | 0.15 | 1.50% | 9.94 | 10.17 | 12121 | 1219 | 1.21% |
| 2025-09-26 | 10.03 | 10.02 | 0.00 | 0.00% | 10.00 | 10.08 | 9496 | 952 | 0.95% |
| 2025-09-25 | 10.15 | 10.02 | -0.15 | -1.47% | 9.96 | 10.20 | 10914 | 1100 | 1.09% |
| 2025-09-24 | 10.04 | 10.17 | 0.12 | 1.19% | 10.04 | 10.25 | 8374 | 850 | 0.83% |
| 2025-09-23 | 10.32 | 10.05 | -0.28 | -2.71% | 9.83 | 10.32 | 15669 | 1567 | 1.56% |
| 2025-09-22 | 10.61 | 10.33 | -0.23 | -2.18% | 10.24 | 10.61 | 13765 | 1427 | 1.37% |
| 2025-09-19 | 10.70 | 10.56 | -0.08 | -0.75% | 10.55 | 10.72 | 14016 | 1489 | 1.39% |
| 2025-09-18 | 10.83 | 10.64 | -0.18 | -1.66% | 10.51 | 10.88 | 26811 | 2866 | 2.67% |
| 2025-09-17 | 10.88 | 10.82 | -0.06 | -0.55% | 10.81 | 10.93 | 9046 | 982 | 0.90% |
| 2025-09-16 | 10.99 | 10.88 | -0.05 | -0.46% | 10.81 | 10.99 | 11609 | 1263 | 1.16% |
| 2025-09-15 | 11.19 | 10.93 | -0.33 | -2.93% | 10.93 | 11.25 | 17442 | 1924 | 1.74% |
| 2025-09-12 | 10.89 | 11.26 | 0.40 | 3.68% | 10.84 | 11.42 | 34856 | 3887 | 3.47% |
| 2025-09-11 | 11.00 | 10.86 | -0.17 | -1.54% | 10.82 | 11.00 | 16313 | 1775 | 1.62% |
| 2025-09-10 | 11.06 | 11.03 | -0.10 | -0.90% | 10.88 | 11.14 | 18081 | 1989 | 1.80% |
| 2025-09-09 | 11.14 | 11.13 | -0.01 | -0.09% | 10.98 | 11.45 | 28911 | 3238 | 2.88% |
| 2025-09-08 | 10.75 | 11.14 | 0.31 | 2.86% | 10.64 | 11.20 | 41995 | 4595 | 4.18% |