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 | 9.53 | 9.46 | -0.07 | -0.73% | 9.40 | 9.56 | 18806 | 1776 | 1.07% |
| 2025-12-15 | 9.52 | 9.53 | 0.01 | 0.11% | 9.47 | 9.58 | 13151 | 1252 | 0.75% |
| 2025-12-12 | 9.62 | 9.52 | -0.08 | -0.83% | 9.50 | 9.64 | 18154 | 1738 | 1.03% |
| 2025-12-11 | 9.68 | 9.60 | -0.04 | -0.41% | 9.57 | 9.68 | 12964 | 1244 | 0.74% |
| 2025-12-10 | 9.64 | 9.64 | 0.00 | 0.00% | 9.59 | 9.68 | 13712 | 1318 | 0.78% |
| 2025-12-09 | 9.70 | 9.64 | -0.11 | -1.13% | 9.64 | 9.77 | 14021 | 1359 | 0.80% |
| 2025-12-08 | 9.70 | 9.75 | 0.05 | 0.52% | 9.70 | 9.80 | 13266 | 1294 | 0.76% |
| 2025-12-05 | 9.68 | 9.70 | 0.05 | 0.52% | 9.60 | 9.72 | 12857 | 1243 | 0.73% |
| 2025-12-04 | 9.67 | 9.65 | -0.04 | -0.41% | 9.61 | 9.71 | 10212 | 986 | 0.58% |
| 2025-12-03 | 9.76 | 9.69 | -0.08 | -0.82% | 9.67 | 9.76 | 13363 | 1296 | 0.76% |
| 2025-12-02 | 9.73 | 9.77 | 0.02 | 0.21% | 9.69 | 9.77 | 14158 | 1377 | 0.81% |
| 2025-12-01 | 9.70 | 9.75 | 0.08 | 0.83% | 9.67 | 9.77 | 17030 | 1654 | 0.97% |
| 2025-11-28 | 9.66 | 9.67 | 0.05 | 0.52% | 9.58 | 9.68 | 12450 | 1201 | 0.71% |
| 2025-11-27 | 9.65 | 9.62 | -0.04 | -0.41% | 9.61 | 9.68 | 11979 | 1155 | 0.68% |
| 2025-11-26 | 9.66 | 9.66 | 0.01 | 0.10% | 9.61 | 9.72 | 19418 | 1878 | 1.11% |
| 2025-11-25 | 9.57 | 9.65 | 0.08 | 0.84% | 9.57 | 9.69 | 13514 | 1303 | 0.77% |
| 2025-11-24 | 9.58 | 9.57 | 0.03 | 0.31% | 9.53 | 9.68 | 13970 | 1338 | 0.80% |
| 2025-11-21 | 9.80 | 9.54 | -0.26 | -2.65% | 9.51 | 9.87 | 31209 | 3011 | 1.78% |
| 2025-11-20 | 9.82 | 9.80 | -0.02 | -0.20% | 9.72 | 9.86 | 15734 | 1542 | 0.90% |
| 2025-11-19 | 9.94 | 9.82 | -0.13 | -1.31% | 9.80 | 9.97 | 22432 | 2211 | 1.28% |
| 2025-11-18 | 9.98 | 9.95 | -0.03 | -0.30% | 9.90 | 10.00 | 22850 | 2270 | 1.30% |
| 2025-11-17 | 10.07 | 9.98 | -0.07 | -0.70% | 9.95 | 10.07 | 24132 | 2414 | 1.37% |
| 2025-11-14 | 10.02 | 10.05 | 0.02 | 0.20% | 10.01 | 10.14 | 32514 | 3273 | 1.85% |
| 2025-11-13 | 10.00 | 10.03 | 0.02 | 0.20% | 9.97 | 10.06 | 20160 | 2020 | 1.15% |
| 2025-11-12 | 10.07 | 10.01 | -0.07 | -0.69% | 9.98 | 10.10 | 18796 | 1882 | 1.07% |
| 2025-11-11 | 9.99 | 10.08 | 0.10 | 1.00% | 9.98 | 10.11 | 30258 | 3044 | 1.72% |
| 2025-11-10 | 9.98 | 9.98 | 0.00 | 0.00% | 9.96 | 10.00 | 20837 | 2081 | 1.19% |
| 2025-11-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.93 | 10.05 | 42058 | 4195 | 2.40% |
| 2025-11-06 | 10.01 | 9.98 | -0.03 | -0.30% | 9.95 | 10.03 | 26810 | 2676 | 1.53% |
| 2025-11-05 | 9.95 | 10.01 | 0.04 | 0.40% | 9.88 | 10.06 | 53585 | 5347 | 3.05% |
| 2025-11-04 | 10.01 | 9.97 | -0.04 | -0.40% | 9.85 | 10.01 | 53352 | 5289 | 3.04% |
| 2025-11-03 | 10.02 | 10.01 | -0.03 | -0.30% | 9.97 | 10.07 | 30972 | 3095 | 1.76% |
| 2025-10-31 | 10.02 | 10.04 | -0.03 | -0.30% | 9.99 | 10.10 | 58130 | 5832 | 3.31% |
| 2025-10-30 | 10.30 | 10.07 | -0.29 | -2.80% | 10.01 | 10.31 | 73440 | 7443 | 4.18% |
| 2025-10-29 | 10.44 | 10.36 | -0.08 | -0.77% | 10.31 | 10.45 | 24393 | 2527 | 1.39% |
| 2025-10-28 | 10.26 | 10.44 | 0.09 | 0.87% | 10.26 | 10.46 | 25706 | 2664 | 1.46% |
| 2025-10-27 | 10.33 | 10.35 | 0.10 | 0.98% | 10.23 | 10.38 | 28615 | 2953 | 1.63% |
| 2025-10-24 | 10.26 | 10.25 | 0.04 | 0.39% | 10.17 | 10.28 | 20618 | 2113 | 1.17% |
| 2025-10-23 | 10.25 | 10.21 | 0.00 | 0.00% | 10.07 | 10.25 | 24928 | 2525 | 1.42% |
| 2025-10-22 | 10.26 | 10.21 | -0.01 | -0.10% | 10.12 | 10.26 | 16212 | 1654 | 0.92% |
| 2025-10-21 | 10.05 | 10.22 | 0.18 | 1.79% | 10.02 | 10.23 | 28246 | 2871 | 1.61% |
| 2025-10-20 | 10.05 | 10.04 | 0.03 | 0.30% | 9.97 | 10.11 | 26080 | 2611 | 1.49% |
| 2025-10-17 | 10.19 | 10.01 | -0.11 | -1.09% | 10.00 | 10.19 | 21798 | 2198 | 1.24% |
| 2025-10-16 | 10.29 | 10.12 | -0.19 | -1.84% | 10.09 | 10.36 | 26096 | 2660 | 1.49% |
| 2025-10-15 | 10.23 | 10.31 | 0.13 | 1.28% | 10.17 | 10.38 | 23721 | 2442 | 1.35% |
| 2025-10-14 | 10.24 | 10.18 | -0.05 | -0.49% | 10.16 | 10.34 | 23643 | 2423 | 1.35% |
| 2025-10-13 | 10.03 | 10.23 | -0.02 | -0.20% | 10.00 | 10.27 | 31845 | 3223 | 1.81% |
| 2025-10-10 | 10.16 | 10.25 | 0.04 | 0.39% | 10.16 | 10.32 | 17446 | 1789 | 0.99% |
| 2025-10-09 | 10.21 | 10.21 | 0.05 | 0.49% | 10.14 | 10.28 | 27775 | 2833 | 1.58% |
| 2025-09-30 | 10.18 | 10.16 | 0.01 | 0.10% | 10.09 | 10.20 | 20143 | 2041 | 1.15% |
| 2025-09-29 | 10.09 | 10.15 | 0.05 | 0.50% | 10.01 | 10.18 | 23210 | 2347 | 1.32% |
| 2025-09-26 | 10.12 | 10.10 | -0.04 | -0.39% | 10.00 | 10.20 | 27741 | 2797 | 1.58% |
| 2025-09-25 | 10.24 | 10.14 | -0.09 | -0.88% | 10.11 | 10.35 | 19427 | 1985 | 1.11% |
| 2025-09-24 | 10.25 | 10.26 | 0.03 | 0.29% | 10.08 | 10.29 | 21345 | 2183 | 1.22% |
| 2025-09-23 | 10.15 | 10.23 | 0.03 | 0.29% | 9.90 | 10.26 | 37467 | 3783 | 2.13% |
| 2025-09-22 | 10.30 | 10.20 | -0.10 | -0.97% | 10.12 | 10.35 | 20280 | 2068 | 1.15% |
| 2025-09-19 | 10.29 | 10.30 | 0.00 | 0.00% | 10.22 | 10.36 | 17774 | 1832 | 1.01% |
| 2025-09-18 | 10.50 | 10.30 | -0.16 | -1.53% | 10.24 | 10.50 | 37251 | 3869 | 2.12% |
| 2025-09-17 | 10.50 | 10.46 | -0.04 | -0.38% | 10.41 | 10.50 | 18216 | 1903 | 1.04% |
| 2025-09-16 | 10.39 | 10.50 | 0.13 | 1.25% | 10.35 | 10.54 | 29856 | 3117 | 1.70% |
| 2025-09-15 | 10.43 | 10.37 | -0.11 | -1.05% | 10.27 | 10.50 | 26725 | 2768 | 1.52% |
| 2025-09-12 | 10.54 | 10.48 | -0.06 | -0.57% | 10.39 | 10.55 | 27770 | 2903 | 1.58% |
| 2025-09-11 | 10.46 | 10.54 | 0.06 | 0.57% | 10.37 | 10.58 | 33957 | 3563 | 1.93% |
| 2025-09-10 | 10.40 | 10.48 | 0.02 | 0.19% | 10.40 | 10.61 | 24765 | 2597 | 1.41% |
| 2025-09-09 | 10.67 | 10.46 | -0.17 | -1.60% | 10.39 | 10.67 | 31623 | 3316 | 1.80% |
| 2025-09-08 | 10.54 | 10.63 | 0.12 | 1.14% | 10.52 | 10.69 | 25210 | 2675 | 1.44% |