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 | 9.72 | 9.74 | 0.00 | 0.00% | 9.60 | 9.83 | 74354 | 7219 | 1.49% |
| 2025-12-15 | 9.82 | 9.74 | -0.17 | -1.72% | 9.70 | 9.97 | 73794 | 7243 | 1.48% |
| 2025-12-12 | 9.83 | 9.91 | 0.07 | 0.71% | 9.80 | 10.02 | 72296 | 7174 | 1.45% |
| 2025-12-11 | 10.13 | 9.84 | -0.31 | -3.05% | 9.84 | 10.13 | 84723 | 8428 | 1.69% |
| 2025-12-10 | 10.06 | 10.15 | 0.08 | 0.79% | 9.98 | 10.16 | 77257 | 7776 | 1.55% |
| 2025-12-09 | 9.98 | 10.07 | 0.02 | 0.20% | 9.95 | 10.31 | 105871 | 10764 | 2.12% |
| 2025-12-08 | 9.75 | 10.05 | 0.32 | 3.29% | 9.72 | 10.10 | 114726 | 11472 | 2.29% |
| 2025-12-05 | 9.63 | 9.73 | 0.13 | 1.35% | 9.51 | 9.74 | 56958 | 5485 | 1.14% |
| 2025-12-04 | 9.73 | 9.60 | -0.13 | -1.34% | 9.50 | 9.79 | 83428 | 8010 | 1.67% |
| 2025-12-03 | 10.06 | 9.73 | -0.36 | -3.57% | 9.65 | 10.09 | 131996 | 12927 | 2.64% |
| 2025-12-02 | 10.18 | 10.09 | -0.10 | -0.98% | 10.04 | 10.18 | 61910 | 6236 | 1.24% |
| 2025-12-01 | 10.08 | 10.19 | 0.07 | 0.69% | 10.04 | 10.22 | 89942 | 9141 | 1.80% |
| 2025-11-28 | 10.11 | 10.12 | 0.01 | 0.10% | 9.99 | 10.18 | 63580 | 6408 | 1.27% |
| 2025-11-27 | 10.02 | 10.11 | 0.09 | 0.90% | 10.02 | 10.17 | 79360 | 8025 | 1.59% |
| 2025-11-26 | 10.02 | 10.02 | -0.10 | -0.99% | 10.00 | 10.22 | 83761 | 8460 | 1.68% |
| 2025-11-25 | 9.95 | 10.12 | 0.23 | 2.33% | 9.91 | 10.24 | 120038 | 12167 | 2.40% |
| 2025-11-24 | 9.65 | 9.89 | 0.28 | 2.91% | 9.55 | 9.92 | 94519 | 9195 | 1.89% |
| 2025-11-21 | 10.00 | 9.61 | -0.45 | -4.47% | 9.58 | 10.12 | 110704 | 10831 | 2.21% |
| 2025-11-20 | 10.03 | 10.06 | 0.06 | 0.60% | 9.90 | 10.15 | 73677 | 7392 | 1.47% |
| 2025-11-19 | 10.25 | 10.00 | -0.21 | -2.06% | 9.98 | 10.26 | 89796 | 9040 | 1.80% |
| 2025-11-18 | 10.32 | 10.21 | -0.16 | -1.54% | 10.17 | 10.35 | 93442 | 9568 | 1.87% |
| 2025-11-17 | 10.05 | 10.37 | 0.26 | 2.57% | 10.05 | 10.38 | 125326 | 12902 | 2.51% |
| 2025-11-14 | 10.00 | 10.11 | 0.05 | 0.50% | 9.95 | 10.17 | 87832 | 8868 | 1.76% |
| 2025-11-13 | 9.96 | 10.06 | 0.10 | 1.00% | 9.82 | 10.08 | 85177 | 8530 | 1.70% |
| 2025-11-12 | 10.12 | 9.96 | -0.22 | -2.16% | 9.84 | 10.12 | 112050 | 11161 | 2.24% |
| 2025-11-11 | 10.06 | 10.18 | 0.33 | 3.35% | 10.06 | 10.42 | 230973 | 23646 | 4.62% |
| 2025-11-10 | 9.90 | 9.85 | 0.01 | 0.10% | 9.81 | 9.93 | 53008 | 5218 | 1.06% |
| 2025-11-07 | 9.92 | 9.84 | -0.11 | -1.11% | 9.80 | 9.95 | 70402 | 6934 | 1.41% |
| 2025-11-06 | 10.00 | 9.95 | -0.10 | -1.00% | 9.92 | 10.09 | 74082 | 7373 | 1.48% |
| 2025-11-05 | 9.95 | 10.05 | 0.01 | 0.10% | 9.92 | 10.10 | 72585 | 7286 | 1.45% |
| 2025-11-04 | 10.16 | 10.04 | -0.13 | -1.28% | 9.96 | 10.16 | 89216 | 8950 | 1.78% |
| 2025-11-03 | 10.07 | 10.17 | 0.05 | 0.49% | 10.00 | 10.20 | 104765 | 10596 | 2.10% |
| 2025-10-31 | 9.96 | 10.12 | 0.13 | 1.30% | 9.90 | 10.15 | 125635 | 12620 | 2.51% |
| 2025-10-30 | 9.83 | 9.99 | 0.16 | 1.63% | 9.75 | 10.18 | 209058 | 20927 | 4.18% |
| 2025-10-29 | 9.66 | 9.83 | 0.27 | 2.82% | 9.66 | 10.06 | 161371 | 15916 | 3.23% |
| 2025-10-28 | 9.65 | 9.56 | -0.07 | -0.73% | 9.54 | 9.71 | 64752 | 6231 | 1.30% |
| 2025-10-27 | 9.70 | 9.63 | -0.01 | -0.10% | 9.55 | 9.77 | 89319 | 8615 | 1.79% |
| 2025-10-24 | 9.56 | 9.64 | 0.12 | 1.26% | 9.56 | 9.67 | 80825 | 7776 | 1.62% |
| 2025-10-23 | 9.57 | 9.52 | -0.02 | -0.21% | 9.31 | 9.57 | 79891 | 7530 | 1.60% |
| 2025-10-22 | 9.62 | 9.54 | -0.09 | -0.93% | 9.52 | 9.65 | 54513 | 5217 | 1.09% |
| 2025-10-21 | 9.43 | 9.63 | 0.20 | 2.12% | 9.32 | 9.65 | 83844 | 7985 | 1.68% |
| 2025-10-20 | 9.32 | 9.43 | 0.28 | 3.06% | 9.23 | 9.48 | 118129 | 11074 | 2.36% |
| 2025-10-17 | 9.45 | 9.15 | -0.36 | -3.79% | 9.15 | 9.51 | 142814 | 13241 | 2.86% |
| 2025-10-16 | 9.69 | 9.51 | -0.21 | -2.16% | 9.47 | 9.69 | 109806 | 10491 | 2.20% |
| 2025-10-15 | 9.60 | 9.72 | 0.10 | 1.04% | 9.49 | 9.72 | 87734 | 8450 | 1.75% |
| 2025-10-14 | 9.98 | 9.62 | -0.27 | -2.73% | 9.59 | 10.01 | 145024 | 14177 | 2.90% |
| 2025-10-13 | 9.77 | 9.89 | -0.11 | -1.10% | 9.60 | 9.95 | 124997 | 12272 | 2.50% |
| 2025-10-10 | 10.16 | 10.00 | -0.20 | -1.96% | 9.93 | 10.20 | 106664 | 10669 | 2.13% |
| 2025-10-09 | 10.18 | 10.20 | 0.02 | 0.20% | 10.18 | 10.31 | 105210 | 10770 | 2.10% |
| 2025-09-30 | 10.16 | 10.18 | 0.04 | 0.39% | 10.14 | 10.40 | 109095 | 11177 | 2.18% |
| 2025-09-29 | 9.96 | 10.14 | 0.20 | 2.01% | 9.83 | 10.18 | 111670 | 11231 | 2.23% |
| 2025-09-26 | 10.33 | 9.94 | -0.44 | -4.24% | 9.92 | 10.36 | 195321 | 19745 | 3.91% |
| 2025-09-25 | 10.56 | 10.38 | -0.21 | -1.98% | 10.35 | 10.70 | 162873 | 17105 | 3.26% |
| 2025-09-24 | 10.40 | 10.59 | 0.11 | 1.05% | 10.32 | 10.66 | 155154 | 16347 | 3.10% |
| 2025-09-23 | 10.84 | 10.48 | -0.40 | -3.68% | 10.23 | 10.84 | 193810 | 20250 | 3.88% |
| 2025-09-22 | 10.59 | 10.88 | 0.31 | 2.93% | 10.51 | 10.88 | 172549 | 18483 | 3.45% |
| 2025-09-19 | 10.67 | 10.57 | -0.05 | -0.47% | 10.43 | 10.85 | 187197 | 19855 | 3.74% |
| 2025-09-18 | 10.66 | 10.62 | -0.03 | -0.28% | 10.50 | 11.12 | 273130 | 29445 | 5.46% |
| 2025-09-17 | 10.78 | 10.65 | -0.08 | -0.75% | 10.56 | 10.78 | 132654 | 14144 | 2.65% |
| 2025-09-16 | 10.49 | 10.73 | 0.25 | 2.39% | 10.49 | 10.78 | 124663 | 13291 | 2.49% |
| 2025-09-15 | 10.76 | 10.48 | -0.21 | -1.96% | 10.48 | 10.77 | 150104 | 15886 | 3.00% |
| 2025-09-12 | 10.55 | 10.69 | 0.15 | 1.42% | 10.44 | 11.05 | 262531 | 28362 | 5.25% |
| 2025-09-11 | 10.10 | 10.54 | 0.41 | 4.05% | 10.03 | 10.54 | 169480 | 17505 | 3.39% |
| 2025-09-10 | 10.09 | 10.13 | 0.04 | 0.40% | 10.03 | 10.18 | 93335 | 9447 | 1.87% |
| 2025-09-09 | 10.32 | 10.09 | -0.28 | -2.70% | 10.05 | 10.35 | 108883 | 11067 | 2.18% |
| 2025-09-08 | 10.41 | 10.37 | -0.04 | -0.38% | 10.15 | 10.41 | 169504 | 17436 | 3.39% |