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 | 9.60 | 9.43 | -0.22 | -2.28% | 9.36 | 9.65 | 68502 | 6506 | 2.26% |
| 2025-12-15 | 9.49 | 9.65 | 0.16 | 1.69% | 9.35 | 9.71 | 69478 | 6648 | 2.29% |
| 2025-12-12 | 9.83 | 9.49 | -0.29 | -2.97% | 9.46 | 9.85 | 117288 | 11285 | 3.87% |
| 2025-12-11 | 9.45 | 9.78 | 0.26 | 2.73% | 9.45 | 9.90 | 157248 | 15354 | 5.19% |
| 2025-12-10 | 9.42 | 9.52 | 0.00 | 0.00% | 9.39 | 9.56 | 70024 | 6637 | 2.31% |
| 2025-12-09 | 9.45 | 9.52 | 0.05 | 0.53% | 9.30 | 9.66 | 118778 | 11297 | 3.92% |
| 2025-12-08 | 9.80 | 9.47 | -0.32 | -3.27% | 9.36 | 9.85 | 142362 | 13529 | 4.70% |
| 2025-12-05 | 9.49 | 9.79 | 0.13 | 1.35% | 9.49 | 9.87 | 153426 | 14929 | 5.06% |
| 2025-12-04 | 9.37 | 9.66 | 0.39 | 4.21% | 9.23 | 9.73 | 224059 | 21526 | 7.39% |
| 2025-12-03 | 9.33 | 9.27 | -0.02 | -0.22% | 9.18 | 9.41 | 94427 | 8769 | 3.12% |
| 2025-12-02 | 9.26 | 9.29 | 0.05 | 0.54% | 9.14 | 9.32 | 112273 | 10398 | 3.70% |
| 2025-12-01 | 9.40 | 9.24 | 0.03 | 0.33% | 9.22 | 9.58 | 222879 | 20855 | 7.35% |
| 2025-11-28 | 8.85 | 9.21 | 0.34 | 3.83% | 8.80 | 9.76 | 256783 | 23947 | 8.47% |
| 2025-11-27 | 8.75 | 8.87 | 0.08 | 0.91% | 8.74 | 8.92 | 58508 | 5182 | 1.93% |
| 2025-11-26 | 8.83 | 8.79 | -0.04 | -0.45% | 8.79 | 8.93 | 74682 | 6617 | 2.46% |
| 2025-11-25 | 8.86 | 8.83 | 0.06 | 0.68% | 8.72 | 8.93 | 96253 | 8510 | 3.18% |
| 2025-11-24 | 8.90 | 8.77 | 0.10 | 1.15% | 8.68 | 8.95 | 145873 | 12810 | 4.81% |
| 2025-11-21 | 9.27 | 8.67 | -0.83 | -8.74% | 8.64 | 9.30 | 256039 | 22921 | 8.45% |
| 2025-11-20 | 10.40 | 9.50 | -0.79 | -7.68% | 9.44 | 10.60 | 416540 | 40404 | 13.74% |
| 2025-11-19 | 9.25 | 10.29 | 0.94 | 10.05% | 9.25 | 10.29 | 153679 | 15572 | 5.07% |
| 2025-11-18 | 9.38 | 9.35 | -0.06 | -0.64% | 9.17 | 9.43 | 56040 | 5188 | 1.85% |
| 2025-11-17 | 9.34 | 9.41 | 0.09 | 0.97% | 9.29 | 9.48 | 52459 | 4916 | 1.73% |
| 2025-11-14 | 9.32 | 9.32 | -0.01 | -0.11% | 9.25 | 9.45 | 41019 | 3829 | 1.35% |
| 2025-11-13 | 9.21 | 9.33 | 0.14 | 1.52% | 9.11 | 9.33 | 60516 | 5598 | 2.00% |
| 2025-11-12 | 9.26 | 9.19 | -0.03 | -0.33% | 9.12 | 9.27 | 43125 | 3960 | 1.42% |
| 2025-11-11 | 9.06 | 9.22 | 0.15 | 1.65% | 9.05 | 9.25 | 59475 | 5464 | 1.96% |
| 2025-11-10 | 9.12 | 9.07 | -0.05 | -0.55% | 9.05 | 9.21 | 52172 | 4752 | 1.72% |
| 2025-11-07 | 8.97 | 9.12 | 0.19 | 2.13% | 8.93 | 9.13 | 66428 | 6014 | 2.19% |
| 2025-11-06 | 8.95 | 8.93 | 0.01 | 0.11% | 8.84 | 8.98 | 31904 | 2846 | 1.05% |
| 2025-11-05 | 8.82 | 8.92 | 0.05 | 0.56% | 8.76 | 8.99 | 40278 | 3597 | 1.33% |
| 2025-11-04 | 8.80 | 8.87 | 0.04 | 0.45% | 8.75 | 8.92 | 37420 | 3305 | 1.23% |
| 2025-11-03 | 8.67 | 8.83 | 0.17 | 1.96% | 8.64 | 8.84 | 49603 | 4349 | 1.64% |
| 2025-10-31 | 8.75 | 8.66 | -0.04 | -0.46% | 8.56 | 8.76 | 51037 | 4432 | 1.68% |
| 2025-10-30 | 8.59 | 8.70 | 0.12 | 1.40% | 8.51 | 8.98 | 87086 | 7615 | 2.87% |
| 2025-10-29 | 8.62 | 8.58 | -0.07 | -0.81% | 8.48 | 8.68 | 36600 | 3136 | 1.21% |
| 2025-10-28 | 8.65 | 8.65 | -0.02 | -0.23% | 8.64 | 8.80 | 29292 | 2546 | 0.97% |
| 2025-10-27 | 8.75 | 8.67 | 0.00 | 0.00% | 8.55 | 8.78 | 46077 | 3985 | 1.52% |
| 2025-10-24 | 8.76 | 8.67 | -0.13 | -1.48% | 8.66 | 8.85 | 45449 | 3961 | 1.50% |
| 2025-10-23 | 8.60 | 8.80 | 0.15 | 1.73% | 8.60 | 8.82 | 56927 | 4981 | 1.88% |
| 2025-10-22 | 8.56 | 8.65 | 0.04 | 0.46% | 8.55 | 8.71 | 39735 | 3443 | 1.31% |
| 2025-10-21 | 8.48 | 8.61 | 0.16 | 1.89% | 8.41 | 8.63 | 40181 | 3437 | 1.33% |
| 2025-10-20 | 8.37 | 8.45 | 0.13 | 1.56% | 8.32 | 8.46 | 22954 | 1927 | 0.76% |
| 2025-10-17 | 8.35 | 8.32 | -0.03 | -0.36% | 8.28 | 8.44 | 26819 | 2241 | 0.88% |
| 2025-10-16 | 8.52 | 8.35 | -0.12 | -1.42% | 8.35 | 8.52 | 29603 | 2482 | 0.98% |
| 2025-10-15 | 8.38 | 8.47 | 0.09 | 1.07% | 8.36 | 8.66 | 51829 | 4433 | 1.71% |
| 2025-10-14 | 8.40 | 8.38 | -0.02 | -0.24% | 8.33 | 8.49 | 35980 | 3025 | 1.19% |
| 2025-10-13 | 8.30 | 8.40 | -0.02 | -0.24% | 8.00 | 8.41 | 44176 | 3649 | 1.46% |
| 2025-10-10 | 8.31 | 8.42 | 0.11 | 1.32% | 8.27 | 8.46 | 35913 | 3021 | 1.18% |
| 2025-10-09 | 8.40 | 8.31 | -0.03 | -0.36% | 8.21 | 8.40 | 31130 | 2578 | 1.03% |
| 2025-09-30 | 8.39 | 8.34 | -0.02 | -0.24% | 8.31 | 8.40 | 24598 | 2053 | 0.81% |
| 2025-09-29 | 8.27 | 8.36 | 0.10 | 1.21% | 8.12 | 8.36 | 25758 | 2136 | 0.85% |
| 2025-09-26 | 8.11 | 8.26 | 0.10 | 1.23% | 8.10 | 8.32 | 30361 | 2503 | 1.00% |
| 2025-09-25 | 8.26 | 8.16 | -0.16 | -1.92% | 8.16 | 8.35 | 23604 | 1943 | 0.78% |
| 2025-09-24 | 8.14 | 8.32 | 0.19 | 2.34% | 8.14 | 8.35 | 29776 | 2461 | 0.98% |
| 2025-09-23 | 8.29 | 8.13 | -0.12 | -1.45% | 7.91 | 8.29 | 44336 | 3570 | 1.46% |
| 2025-09-22 | 8.38 | 8.25 | -0.13 | -1.55% | 8.20 | 8.42 | 33423 | 2758 | 1.10% |
| 2025-09-19 | 8.37 | 8.38 | 0.02 | 0.24% | 8.28 | 8.44 | 34750 | 2907 | 1.15% |
| 2025-09-18 | 8.63 | 8.36 | -0.23 | -2.68% | 8.33 | 8.63 | 58222 | 4917 | 1.92% |
| 2025-09-17 | 8.63 | 8.59 | -0.04 | -0.46% | 8.56 | 8.67 | 30925 | 2659 | 1.02% |
| 2025-09-16 | 8.70 | 8.63 | 0.03 | 0.35% | 8.56 | 8.71 | 34132 | 2942 | 1.13% |
| 2025-09-15 | 8.64 | 8.60 | -0.10 | -1.15% | 8.50 | 8.71 | 39790 | 3410 | 1.31% |
| 2025-09-12 | 8.71 | 8.70 | -0.02 | -0.23% | 8.66 | 8.75 | 28763 | 2501 | 0.95% |
| 2025-09-11 | 8.72 | 8.72 | -0.02 | -0.23% | 8.61 | 8.75 | 30471 | 2648 | 1.01% |
| 2025-09-10 | 8.70 | 8.74 | 0.02 | 0.23% | 8.64 | 8.76 | 21992 | 1913 | 0.73% |
| 2025-09-09 | 8.71 | 8.72 | 0.01 | 0.11% | 8.64 | 8.78 | 34429 | 3002 | 1.14% |
| 2025-09-08 | 8.60 | 8.71 | 0.14 | 1.63% | 8.57 | 8.80 | 41444 | 3598 | 1.37% |