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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.42 | 9.16 | -0.24 | -2.55% | 9.15 | 9.45 | 117320 | 10841 | 4.16% |
| 2025-12-11 | 9.75 | 9.40 | -0.34 | -3.49% | 9.39 | 9.76 | 99688 | 9472 | 3.54% |
| 2025-12-10 | 9.71 | 9.74 | 0.04 | 0.41% | 9.60 | 9.86 | 88675 | 8625 | 3.14% |
| 2025-12-09 | 9.89 | 9.70 | -0.21 | -2.12% | 9.65 | 9.90 | 87863 | 8558 | 3.12% |
| 2025-12-08 | 10.06 | 9.91 | -0.15 | -1.49% | 9.88 | 10.13 | 86412 | 8588 | 3.06% |
| 2025-12-05 | 9.95 | 10.06 | 0.09 | 0.90% | 9.80 | 10.07 | 103666 | 10309 | 3.68% |
| 2025-12-04 | 9.96 | 9.97 | -0.06 | -0.60% | 9.92 | 10.14 | 123454 | 12351 | 4.38% |
| 2025-12-03 | 9.90 | 10.03 | 0.11 | 1.11% | 9.85 | 10.22 | 166656 | 16718 | 5.91% |
| 2025-12-02 | 9.69 | 9.92 | 0.19 | 1.95% | 9.65 | 9.97 | 125992 | 12397 | 4.47% |
| 2025-12-01 | 9.55 | 9.73 | 0.16 | 1.67% | 9.55 | 9.74 | 86211 | 8343 | 3.06% |
| 2025-11-28 | 9.47 | 9.57 | 0.08 | 0.84% | 9.40 | 9.59 | 67279 | 6398 | 2.39% |
| 2025-11-27 | 9.59 | 9.49 | -0.10 | -1.04% | 9.43 | 9.62 | 83168 | 7908 | 2.95% |
| 2025-11-26 | 9.54 | 9.59 | 0.07 | 0.74% | 9.54 | 9.79 | 101114 | 9778 | 3.59% |
| 2025-11-25 | 9.47 | 9.52 | 0.15 | 1.60% | 9.38 | 9.65 | 86288 | 8226 | 3.06% |
| 2025-11-24 | 9.47 | 9.37 | 0.06 | 0.64% | 9.35 | 9.69 | 93430 | 8837 | 3.31% |
| 2025-11-21 | 9.77 | 9.31 | -0.60 | -6.05% | 9.31 | 9.97 | 169949 | 16229 | 6.03% |
| 2025-11-20 | 9.77 | 9.91 | 0.16 | 1.64% | 9.61 | 10.00 | 138885 | 13665 | 4.93% |
| 2025-11-19 | 9.97 | 9.75 | -0.24 | -2.40% | 9.73 | 10.00 | 90140 | 8863 | 3.20% |
| 2025-11-18 | 10.09 | 9.99 | -0.08 | -0.79% | 9.94 | 10.20 | 104247 | 10448 | 3.70% |
| 2025-11-17 | 10.34 | 10.07 | -0.27 | -2.61% | 10.01 | 10.43 | 188345 | 19043 | 6.68% |
| 2025-11-14 | 10.10 | 10.34 | 0.23 | 2.27% | 10.05 | 10.54 | 255786 | 26489 | 9.07% |
| 2025-11-13 | 10.06 | 10.11 | 0.01 | 0.10% | 9.93 | 10.14 | 123454 | 12411 | 4.38% |
| 2025-11-12 | 10.06 | 10.10 | 0.06 | 0.60% | 10.00 | 10.23 | 166536 | 16788 | 5.91% |
| 2025-11-11 | 9.82 | 10.04 | 0.22 | 2.24% | 9.78 | 10.07 | 150380 | 15001 | 5.33% |
| 2025-11-10 | 9.68 | 9.82 | 0.15 | 1.55% | 9.64 | 9.90 | 95759 | 9384 | 3.40% |
| 2025-11-07 | 9.68 | 9.67 | -0.03 | -0.31% | 9.61 | 9.73 | 50543 | 4889 | 1.79% |
| 2025-11-06 | 9.84 | 9.70 | -0.10 | -1.02% | 9.64 | 9.85 | 80732 | 7827 | 2.86% |
| 2025-11-05 | 9.68 | 9.80 | 0.07 | 0.72% | 9.65 | 9.82 | 68667 | 6721 | 2.44% |
| 2025-11-04 | 9.69 | 9.73 | 0.01 | 0.10% | 9.61 | 9.78 | 80150 | 7780 | 2.84% |
| 2025-11-03 | 9.63 | 9.72 | 0.15 | 1.57% | 9.56 | 9.73 | 78284 | 7565 | 2.78% |
| 2025-10-31 | 9.48 | 9.57 | -0.05 | -0.52% | 9.40 | 9.65 | 86470 | 8265 | 3.07% |
| 2025-10-30 | 9.72 | 9.62 | -0.13 | -1.33% | 9.61 | 9.81 | 94812 | 9201 | 3.36% |
| 2025-10-29 | 9.80 | 9.75 | -0.09 | -0.91% | 9.71 | 9.85 | 78056 | 7619 | 2.77% |
| 2025-10-28 | 9.84 | 9.84 | 0.01 | 0.10% | 9.80 | 9.92 | 83988 | 8273 | 2.98% |
| 2025-10-27 | 9.88 | 9.83 | 0.03 | 0.31% | 9.70 | 9.98 | 134220 | 13201 | 4.76% |
| 2025-10-24 | 9.81 | 9.80 | -0.02 | -0.20% | 9.72 | 9.85 | 97628 | 9557 | 3.46% |
| 2025-10-23 | 9.71 | 9.82 | 0.01 | 0.10% | 9.70 | 9.93 | 109839 | 10767 | 3.90% |
| 2025-10-22 | 9.53 | 9.81 | 0.29 | 3.05% | 9.53 | 9.99 | 171705 | 16838 | 6.09% |
| 2025-10-21 | 9.44 | 9.52 | 0.09 | 0.95% | 9.38 | 9.53 | 69855 | 6617 | 2.48% |
| 2025-10-20 | 9.37 | 9.43 | 0.10 | 1.07% | 9.31 | 9.45 | 67533 | 6335 | 2.40% |
| 2025-10-17 | 9.46 | 9.33 | -0.11 | -1.17% | 9.31 | 9.53 | 81517 | 7666 | 2.89% |
| 2025-10-16 | 9.55 | 9.44 | -0.12 | -1.26% | 9.41 | 9.59 | 78965 | 7500 | 2.80% |
| 2025-10-15 | 9.55 | 9.56 | 0.08 | 0.84% | 9.43 | 9.57 | 68954 | 6562 | 2.45% |
| 2025-10-14 | 9.63 | 9.48 | -0.09 | -0.94% | 9.44 | 9.66 | 107733 | 10293 | 3.82% |
| 2025-10-13 | 9.48 | 9.57 | -0.26 | -2.64% | 9.31 | 9.62 | 142435 | 13517 | 5.05% |
| 2025-10-10 | 9.77 | 9.83 | 0.05 | 0.51% | 9.69 | 9.87 | 110892 | 10870 | 3.93% |
| 2025-10-09 | 9.91 | 9.78 | -0.14 | -1.41% | 9.62 | 9.91 | 134588 | 13108 | 4.77% |
| 2025-09-30 | 10.00 | 9.92 | -0.09 | -0.90% | 9.83 | 10.06 | 143451 | 14209 | 5.09% |
| 2025-09-29 | 10.20 | 10.01 | -0.25 | -2.44% | 9.98 | 10.26 | 185695 | 18675 | 6.59% |
| 2025-09-26 | 9.81 | 10.26 | 0.36 | 3.64% | 9.63 | 10.59 | 304519 | 30677 | 10.80% |
| 2025-09-25 | 10.14 | 9.90 | -0.29 | -2.85% | 9.78 | 10.18 | 250817 | 24877 | 8.90% |
| 2025-09-24 | 10.05 | 10.19 | 0.05 | 0.49% | 9.95 | 10.44 | 335722 | 34287 | 11.91% |
| 2025-09-23 | 10.05 | 10.14 | 0.05 | 0.50% | 9.90 | 10.53 | 394024 | 40108 | 13.97% |
| 2025-09-22 | 9.68 | 10.09 | 0.45 | 4.67% | 9.68 | 10.42 | 401941 | 40607 | 14.26% |
| 2025-09-19 | 9.71 | 9.64 | -0.16 | -1.63% | 9.55 | 9.90 | 259086 | 25065 | 9.19% |
| 2025-09-18 | 9.38 | 9.80 | 0.52 | 5.60% | 9.28 | 10.11 | 486794 | 47737 | 17.26% |
| 2025-09-17 | 9.40 | 9.28 | -0.13 | -1.38% | 9.27 | 9.42 | 93614 | 8719 | 3.32% |
| 2025-09-16 | 9.37 | 9.41 | 0.04 | 0.43% | 9.30 | 9.41 | 65752 | 6152 | 2.33% |
| 2025-09-15 | 9.42 | 9.37 | -0.06 | -0.64% | 9.27 | 9.44 | 73374 | 6847 | 2.60% |
| 2025-09-12 | 9.55 | 9.43 | -0.10 | -1.05% | 9.40 | 9.56 | 97186 | 9193 | 3.45% |
| 2025-09-11 | 9.59 | 9.53 | -0.07 | -0.73% | 9.39 | 9.59 | 114873 | 10878 | 4.07% |
| 2025-09-10 | 9.55 | 9.60 | 0.06 | 0.63% | 9.53 | 9.62 | 102138 | 9780 | 3.62% |
| 2025-09-09 | 9.58 | 9.54 | -0.02 | -0.21% | 9.48 | 9.62 | 117468 | 11202 | 4.17% |
| 2025-09-08 | 9.36 | 9.56 | 0.19 | 2.03% | 9.36 | 9.56 | 161187 | 15301 | 5.72% |
| 2025-09-05 | 9.40 | 9.37 | 0.00 | 0.00% | 9.22 | 9.40 | 109726 | 10219 | 3.89% |