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 | 8.95 | 8.67 | -0.29 | -3.24% | 8.66 | 8.96 | 17492 | 1529 | 0.53% |
| 2025-12-15 | 9.00 | 8.96 | -0.10 | -1.10% | 8.88 | 9.08 | 19674 | 1765 | 0.60% |
| 2025-12-12 | 9.05 | 9.06 | 0.06 | 0.67% | 9.00 | 9.23 | 15699 | 1434 | 0.48% |
| 2025-12-11 | 9.06 | 9.00 | -0.06 | -0.66% | 8.89 | 9.06 | 14422 | 1292 | 0.44% |
| 2025-12-10 | 9.12 | 9.06 | 0.00 | 0.00% | 9.05 | 9.17 | 9586 | 872 | 0.29% |
| 2025-12-09 | 9.09 | 9.06 | -0.03 | -0.33% | 9.04 | 9.18 | 8722 | 794 | 0.27% |
| 2025-12-08 | 9.20 | 9.09 | -0.02 | -0.22% | 9.07 | 9.20 | 8989 | 818 | 0.27% |
| 2025-12-05 | 9.01 | 9.11 | 0.11 | 1.22% | 8.89 | 9.15 | 13614 | 1229 | 0.41% |
| 2025-12-04 | 9.18 | 9.00 | -0.23 | -2.49% | 8.96 | 9.28 | 22833 | 2069 | 0.69% |
| 2025-12-03 | 9.18 | 9.23 | 0.00 | 0.00% | 9.15 | 9.45 | 19914 | 1850 | 0.61% |
| 2025-12-02 | 9.31 | 9.23 | -0.08 | -0.86% | 9.17 | 9.32 | 14744 | 1360 | 0.45% |
| 2025-12-01 | 9.33 | 9.31 | -0.04 | -0.43% | 9.29 | 9.43 | 15884 | 1485 | 0.48% |
| 2025-11-28 | 9.33 | 9.35 | 0.02 | 0.21% | 9.26 | 9.42 | 12311 | 1149 | 0.37% |
| 2025-11-27 | 9.30 | 9.33 | 0.02 | 0.21% | 9.24 | 9.37 | 17831 | 1660 | 0.54% |
| 2025-11-26 | 9.33 | 9.31 | -0.02 | -0.21% | 9.31 | 9.50 | 17144 | 1610 | 0.52% |
| 2025-11-25 | 9.40 | 9.33 | 0.01 | 0.11% | 9.29 | 9.40 | 18253 | 1704 | 0.55% |
| 2025-11-24 | 9.15 | 9.32 | -0.04 | -0.43% | 9.15 | 9.52 | 18552 | 1733 | 0.56% |
| 2025-11-21 | 9.50 | 9.36 | -0.23 | -2.40% | 9.26 | 9.64 | 26386 | 2483 | 0.80% |
| 2025-11-20 | 9.66 | 9.59 | -0.09 | -0.93% | 9.55 | 9.77 | 26646 | 2570 | 0.81% |
| 2025-11-19 | 9.83 | 9.68 | -0.09 | -0.92% | 9.66 | 9.85 | 21288 | 2071 | 0.65% |
| 2025-11-18 | 9.90 | 9.77 | -0.08 | -0.81% | 9.65 | 9.94 | 21870 | 2140 | 0.66% |
| 2025-11-17 | 10.25 | 9.85 | -0.38 | -3.71% | 9.80 | 10.26 | 40966 | 4073 | 1.24% |
| 2025-11-14 | 10.00 | 10.23 | 0.22 | 2.20% | 9.90 | 10.50 | 44994 | 4570 | 1.37% |
| 2025-11-13 | 10.17 | 10.01 | -0.07 | -0.69% | 9.90 | 10.17 | 43642 | 4364 | 1.33% |
| 2025-11-12 | 9.62 | 10.08 | 0.48 | 5.00% | 9.49 | 10.08 | 70010 | 6939 | 2.13% |
| 2025-11-11 | 9.58 | 9.60 | 0.02 | 0.21% | 9.46 | 9.74 | 28927 | 2782 | 0.88% |
| 2025-11-10 | 9.67 | 9.58 | -0.11 | -1.14% | 9.43 | 9.78 | 34498 | 3300 | 1.05% |
| 2025-11-07 | 9.85 | 9.69 | -0.17 | -1.72% | 9.68 | 9.93 | 21244 | 2071 | 0.65% |
| 2025-11-06 | 9.97 | 9.86 | 0.01 | 0.10% | 9.69 | 9.99 | 25075 | 2466 | 0.76% |
| 2025-11-05 | 9.90 | 9.85 | 0.01 | 0.10% | 9.61 | 9.95 | 23362 | 2288 | 0.71% |
| 2025-11-04 | 9.67 | 9.84 | 0.12 | 1.23% | 9.67 | 10.18 | 37633 | 3755 | 1.14% |
| 2025-11-03 | 9.66 | 9.72 | 0.15 | 1.57% | 9.47 | 9.77 | 36918 | 3555 | 1.12% |
| 2025-10-31 | 9.11 | 9.57 | 0.46 | 5.05% | 9.06 | 9.57 | 44447 | 4182 | 1.35% |
| 2025-10-30 | 9.15 | 9.11 | -0.09 | -0.98% | 9.05 | 9.18 | 20050 | 1824 | 0.61% |
| 2025-10-29 | 9.08 | 9.20 | 0.06 | 0.66% | 9.08 | 9.25 | 22238 | 2039 | 0.68% |
| 2025-10-28 | 9.37 | 9.14 | -0.30 | -3.18% | 9.07 | 9.42 | 35292 | 3246 | 1.07% |
| 2025-10-27 | 9.80 | 9.44 | -0.01 | -0.11% | 9.40 | 9.80 | 21793 | 2078 | 0.66% |
| 2025-10-24 | 9.50 | 9.45 | -0.05 | -0.53% | 9.43 | 9.63 | 16066 | 1522 | 0.49% |
| 2025-10-23 | 9.21 | 9.50 | 0.23 | 2.48% | 9.21 | 9.57 | 32613 | 3085 | 0.99% |
| 2025-10-22 | 9.30 | 9.27 | -0.03 | -0.32% | 9.19 | 9.36 | 13934 | 1290 | 0.42% |
| 2025-10-21 | 9.28 | 9.30 | 0.01 | 0.11% | 9.13 | 9.49 | 18684 | 1735 | 0.57% |
| 2025-10-20 | 9.01 | 9.29 | 0.28 | 3.11% | 8.88 | 9.32 | 30407 | 2791 | 0.92% |
| 2025-10-17 | 8.89 | 9.01 | 0.15 | 1.69% | 8.82 | 9.05 | 21293 | 1897 | 0.65% |
| 2025-10-16 | 8.95 | 8.86 | -0.09 | -1.01% | 8.86 | 9.05 | 19913 | 1780 | 0.61% |
| 2025-10-15 | 8.96 | 8.95 | -0.01 | -0.11% | 8.85 | 9.07 | 15693 | 1403 | 0.48% |
| 2025-10-14 | 9.15 | 8.96 | -0.19 | -2.08% | 8.93 | 9.26 | 17839 | 1620 | 0.54% |
| 2025-10-13 | 8.65 | 9.15 | 0.24 | 2.69% | 8.60 | 9.16 | 23402 | 2094 | 0.71% |
| 2025-10-10 | 9.06 | 8.91 | -0.16 | -1.76% | 8.85 | 9.06 | 28176 | 2510 | 0.86% |
| 2025-10-09 | 9.52 | 9.07 | -0.38 | -4.02% | 9.02 | 9.55 | 46122 | 4241 | 1.40% |
| 2025-09-30 | 9.24 | 9.45 | 0.29 | 3.17% | 9.12 | 9.60 | 22928 | 2140 | 0.70% |
| 2025-09-29 | 9.31 | 9.16 | -0.16 | -1.72% | 9.10 | 9.36 | 23569 | 2169 | 0.72% |
| 2025-09-26 | 9.21 | 9.32 | 0.02 | 0.22% | 9.21 | 9.41 | 13671 | 1273 | 0.42% |
| 2025-09-25 | 9.48 | 9.30 | 0.00 | 0.00% | 9.30 | 9.72 | 30520 | 2887 | 0.93% |
| 2025-09-24 | 9.30 | 9.30 | 0.04 | 0.43% | 9.19 | 9.36 | 24912 | 2312 | 0.76% |
| 2025-09-23 | 9.76 | 9.26 | -0.43 | -4.44% | 9.21 | 9.76 | 40217 | 3753 | 1.22% |
| 2025-09-22 | 9.90 | 9.69 | -0.16 | -1.62% | 9.65 | 10.14 | 28377 | 2779 | 0.86% |
| 2025-09-19 | 9.68 | 9.85 | 0.18 | 1.86% | 9.56 | 9.96 | 24118 | 2357 | 0.73% |
| 2025-09-18 | 10.06 | 9.67 | -0.33 | -3.30% | 9.53 | 10.06 | 40510 | 3955 | 1.23% |
| 2025-09-17 | 9.98 | 10.00 | 0.03 | 0.30% | 9.88 | 10.06 | 21823 | 2180 | 0.66% |
| 2025-09-16 | 10.27 | 9.97 | -0.32 | -3.11% | 9.88 | 10.27 | 42327 | 4238 | 1.29% |
| 2025-09-15 | 10.49 | 10.29 | -0.23 | -2.19% | 10.29 | 10.68 | 25765 | 2675 | 0.78% |
| 2025-09-12 | 10.33 | 10.52 | 0.19 | 1.84% | 10.26 | 10.73 | 34953 | 3661 | 1.06% |
| 2025-09-11 | 10.53 | 10.33 | -0.10 | -0.96% | 10.21 | 10.53 | 42027 | 4330 | 1.28% |
| 2025-09-10 | 10.60 | 10.43 | -0.07 | -0.67% | 10.26 | 10.81 | 77378 | 8159 | 2.35% |
| 2025-09-09 | 10.00 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 69176 | 7192 | 2.10% |
| 2025-09-08 | 9.85 | 10.00 | 0.32 | 3.31% | 9.61 | 10.09 | 70889 | 6948 | 2.15% |