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 | 8.91 | 9.08 | 0.13 | 1.45% | 8.79 | 9.21 | 1312957 | 118435 | 1.04% |
| 2025-12-15 | 9.01 | 8.95 | -0.11 | -1.21% | 8.95 | 9.12 | 474755 | 42799 | 0.38% |
| 2025-12-12 | 8.96 | 9.06 | 0.07 | 0.78% | 8.88 | 9.14 | 691378 | 62246 | 0.55% |
| 2025-12-11 | 9.17 | 8.99 | -0.19 | -2.07% | 8.98 | 9.18 | 536617 | 48614 | 0.42% |
| 2025-12-10 | 9.05 | 9.18 | 0.12 | 1.32% | 8.98 | 9.20 | 644391 | 58793 | 0.51% |
| 2025-12-09 | 9.23 | 9.06 | -0.21 | -2.27% | 9.04 | 9.24 | 710810 | 64809 | 0.56% |
| 2025-12-08 | 9.18 | 9.27 | 0.15 | 1.64% | 9.16 | 9.42 | 1161996 | 108219 | 0.92% |
| 2025-12-05 | 8.91 | 9.12 | 0.18 | 2.01% | 8.87 | 9.19 | 906561 | 82232 | 0.72% |
| 2025-12-04 | 8.92 | 8.94 | -0.04 | -0.45% | 8.87 | 9.00 | 476697 | 42569 | 0.38% |
| 2025-12-03 | 9.02 | 8.98 | -0.04 | -0.44% | 8.96 | 9.11 | 486610 | 43883 | 0.38% |
| 2025-12-02 | 9.19 | 9.02 | -0.18 | -1.96% | 9.01 | 9.19 | 606461 | 54921 | 0.48% |
| 2025-12-01 | 9.10 | 9.20 | 0.04 | 0.44% | 9.06 | 9.21 | 540602 | 49587 | 0.43% |
| 2025-11-28 | 9.09 | 9.16 | 0.07 | 0.77% | 9.02 | 9.16 | 431864 | 39357 | 0.34% |
| 2025-11-27 | 9.11 | 9.09 | -0.03 | -0.33% | 9.07 | 9.20 | 453287 | 41392 | 0.36% |
| 2025-11-26 | 9.13 | 9.12 | -0.05 | -0.55% | 9.11 | 9.23 | 456377 | 41814 | 0.36% |
| 2025-11-25 | 9.09 | 9.17 | 0.10 | 1.10% | 9.07 | 9.27 | 652956 | 60039 | 0.52% |
| 2025-11-24 | 8.98 | 9.07 | 0.13 | 1.45% | 8.93 | 9.13 | 765196 | 69282 | 0.61% |
| 2025-11-21 | 9.18 | 8.94 | -0.33 | -3.56% | 8.94 | 9.25 | 900931 | 81579 | 0.71% |
| 2025-11-20 | 9.36 | 9.27 | 0.00 | 0.00% | 9.25 | 9.45 | 556762 | 51873 | 0.44% |
| 2025-11-19 | 9.36 | 9.27 | -0.09 | -0.96% | 9.26 | 9.52 | 705376 | 66011 | 0.56% |
| 2025-11-18 | 9.44 | 9.36 | -0.11 | -1.16% | 9.33 | 9.46 | 626655 | 58786 | 0.50% |
| 2025-11-17 | 9.43 | 9.47 | 0.02 | 0.21% | 9.36 | 9.48 | 639265 | 60244 | 0.51% |
| 2025-11-14 | 9.50 | 9.45 | -0.13 | -1.36% | 9.42 | 9.62 | 615922 | 58763 | 0.49% |
| 2025-11-13 | 9.51 | 9.58 | 0.05 | 0.52% | 9.45 | 9.60 | 711519 | 67856 | 0.56% |
| 2025-11-12 | 9.57 | 9.53 | -0.08 | -0.83% | 9.50 | 9.67 | 675972 | 64659 | 0.53% |
| 2025-11-11 | 9.86 | 9.61 | -0.29 | -2.93% | 9.55 | 9.90 | 1233824 | 119680 | 0.98% |
| 2025-11-10 | 9.83 | 9.90 | 0.07 | 0.71% | 9.79 | 9.90 | 726279 | 71521 | 0.57% |
| 2025-11-07 | 9.82 | 9.83 | -0.06 | -0.61% | 9.76 | 9.93 | 720401 | 70914 | 0.57% |
| 2025-11-06 | 9.86 | 9.89 | 0.06 | 0.61% | 9.76 | 9.94 | 935419 | 92157 | 0.74% |
| 2025-11-05 | 10.00 | 9.83 | -0.30 | -2.96% | 9.68 | 10.08 | 1497573 | 147873 | 1.18% |
| 2025-11-04 | 10.38 | 10.13 | -0.23 | -2.22% | 10.08 | 10.42 | 1028607 | 104859 | 0.81% |
| 2025-11-03 | 10.41 | 10.36 | -0.11 | -1.05% | 10.22 | 10.45 | 903660 | 93149 | 0.71% |
| 2025-10-31 | 10.41 | 10.47 | -0.01 | -0.10% | 10.38 | 10.56 | 794362 | 83203 | 0.63% |
| 2025-10-30 | 10.80 | 10.48 | -0.42 | -3.85% | 10.47 | 10.84 | 1569547 | 166571 | 1.24% |
| 2025-10-29 | 10.59 | 10.90 | 0.33 | 3.12% | 10.56 | 11.06 | 1945114 | 211355 | 1.54% |
| 2025-10-28 | 10.64 | 10.57 | -0.21 | -1.95% | 10.55 | 10.72 | 1270040 | 134872 | 1.00% |
| 2025-10-27 | 10.49 | 10.78 | 0.40 | 3.85% | 10.46 | 10.78 | 1923990 | 204876 | 1.52% |
| 2025-10-24 | 10.31 | 10.38 | 0.05 | 0.48% | 10.30 | 10.45 | 945340 | 97986 | 0.75% |
| 2025-10-23 | 10.42 | 10.33 | -0.21 | -1.99% | 10.14 | 10.49 | 1364728 | 140126 | 1.08% |
| 2025-10-22 | 10.40 | 10.54 | 0.02 | 0.19% | 10.34 | 10.86 | 1552958 | 164080 | 1.23% |
| 2025-10-21 | 10.48 | 10.52 | 0.07 | 0.67% | 10.37 | 10.65 | 1450994 | 152694 | 1.15% |
| 2025-10-20 | 10.59 | 10.45 | -0.05 | -0.48% | 10.37 | 10.68 | 1305139 | 137331 | 1.03% |
| 2025-10-17 | 11.01 | 10.50 | -0.52 | -4.72% | 10.35 | 11.30 | 2027200 | 220731 | 1.60% |
| 2025-10-16 | 11.39 | 11.02 | -0.53 | -4.59% | 11.00 | 11.39 | 1849411 | 206001 | 1.46% |
| 2025-10-15 | 11.44 | 11.55 | -0.26 | -2.20% | 11.15 | 11.66 | 3096711 | 352167 | 2.45% |
| 2025-10-14 | 11.13 | 11.81 | 0.78 | 7.07% | 11.13 | 12.08 | 4746332 | 551672 | 3.75% |
| 2025-10-13 | 10.60 | 11.03 | -0.07 | -0.63% | 10.60 | 11.30 | 1910058 | 208782 | 1.51% |
| 2025-10-10 | 11.00 | 11.10 | 0.15 | 1.37% | 10.90 | 11.45 | 2803655 | 313141 | 2.22% |
| 2025-10-09 | 10.62 | 10.95 | 0.45 | 4.29% | 10.55 | 11.02 | 2161330 | 235079 | 1.71% |
| 2025-09-30 | 10.60 | 10.50 | -0.19 | -1.78% | 10.41 | 10.62 | 1447799 | 151968 | 1.15% |
| 2025-09-29 | 10.21 | 10.69 | 0.33 | 3.19% | 10.15 | 10.80 | 2023271 | 212334 | 1.60% |
| 2025-09-26 | 10.40 | 10.36 | 0.02 | 0.19% | 10.34 | 10.64 | 1555472 | 163434 | 1.23% |
| 2025-09-25 | 10.43 | 10.34 | -0.08 | -0.77% | 10.33 | 10.50 | 961185 | 99918 | 0.76% |
| 2025-09-24 | 10.21 | 10.42 | 0.12 | 1.17% | 10.12 | 10.46 | 1376078 | 141929 | 1.09% |
| 2025-09-23 | 10.66 | 10.30 | -0.46 | -4.28% | 10.06 | 10.67 | 2012143 | 207058 | 1.59% |
| 2025-09-22 | 10.53 | 10.76 | 0.15 | 1.41% | 10.53 | 10.82 | 1168662 | 125109 | 0.92% |
| 2025-09-19 | 10.95 | 10.61 | -0.50 | -4.50% | 10.53 | 11.00 | 1872931 | 201477 | 1.48% |
| 2025-09-18 | 11.25 | 11.11 | -0.38 | -3.31% | 10.85 | 11.34 | 2807669 | 311763 | 2.22% |
| 2025-09-17 | 10.92 | 11.49 | 0.58 | 5.32% | 10.80 | 11.55 | 3586929 | 403316 | 2.84% |
| 2025-09-16 | 10.82 | 10.91 | 0.01 | 0.09% | 10.72 | 10.99 | 1633279 | 177393 | 1.29% |
| 2025-09-15 | 11.18 | 10.90 | -0.24 | -2.15% | 10.85 | 11.23 | 2039954 | 224171 | 1.61% |
| 2025-09-12 | 10.85 | 11.14 | 0.01 | 0.09% | 10.84 | 11.46 | 3263457 | 365342 | 2.58% |
| 2025-09-11 | 10.34 | 11.13 | 0.69 | 6.61% | 10.29 | 11.48 | 4113719 | 453014 | 3.25% |
| 2025-09-10 | 10.33 | 10.44 | 0.13 | 1.26% | 10.33 | 10.54 | 1318362 | 137837 | 1.04% |
| 2025-09-09 | 10.65 | 10.31 | -0.39 | -3.64% | 10.26 | 10.74 | 1599618 | 166842 | 1.27% |
| 2025-09-08 | 10.65 | 10.70 | -0.10 | -0.93% | 10.46 | 10.79 | 2083566 | 221373 | 1.65% |