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 | 9.32 | 9.32 | -0.05 | -0.53% | 9.29 | 9.44 | 517045 | 48380 | 2.21% |
| 2025-12-15 | 9.21 | 9.37 | 0.07 | 0.75% | 9.17 | 9.55 | 595364 | 55943 | 2.54% |
| 2025-12-12 | 9.14 | 9.30 | 0.17 | 1.86% | 9.10 | 9.43 | 625135 | 57900 | 2.67% |
| 2025-12-11 | 9.29 | 9.13 | -0.21 | -2.25% | 9.11 | 9.33 | 410871 | 37837 | 1.76% |
| 2025-12-10 | 9.33 | 9.34 | -0.04 | -0.43% | 9.22 | 9.38 | 503594 | 46834 | 2.15% |
| 2025-12-09 | 9.50 | 9.38 | -0.23 | -2.39% | 9.36 | 9.60 | 641152 | 60467 | 2.74% |
| 2025-12-08 | 9.36 | 9.61 | 0.38 | 4.12% | 9.32 | 10.09 | 1543973 | 150336 | 6.60% |
| 2025-12-05 | 8.95 | 9.23 | 0.28 | 3.13% | 8.93 | 9.36 | 873512 | 80144 | 3.73% |
| 2025-12-04 | 8.95 | 8.95 | -0.05 | -0.56% | 8.91 | 9.03 | 308523 | 27660 | 1.32% |
| 2025-12-03 | 9.14 | 9.00 | -0.13 | -1.42% | 8.96 | 9.18 | 370780 | 33506 | 1.58% |
| 2025-12-02 | 9.16 | 9.13 | -0.08 | -0.87% | 9.06 | 9.18 | 348254 | 31724 | 1.49% |
| 2025-12-01 | 9.13 | 9.21 | 0.01 | 0.11% | 9.10 | 9.25 | 429743 | 39398 | 1.84% |
| 2025-11-28 | 9.04 | 9.20 | 0.16 | 1.77% | 8.97 | 9.23 | 554771 | 50652 | 2.37% |
| 2025-11-27 | 9.00 | 9.04 | 0.01 | 0.11% | 8.99 | 9.25 | 534350 | 48718 | 2.28% |
| 2025-11-26 | 9.09 | 9.03 | -0.06 | -0.66% | 9.00 | 9.13 | 471772 | 42710 | 2.02% |
| 2025-11-25 | 8.98 | 9.09 | 0.19 | 2.13% | 8.92 | 9.32 | 862063 | 78964 | 3.68% |
| 2025-11-24 | 9.08 | 8.90 | -0.08 | -0.89% | 8.88 | 9.11 | 766984 | 68801 | 3.28% |
| 2025-11-21 | 9.55 | 8.98 | -0.61 | -6.36% | 8.98 | 9.60 | 1547663 | 142101 | 6.61% |
| 2025-11-20 | 10.90 | 9.59 | -0.84 | -8.05% | 9.58 | 11.03 | 2138904 | 216531 | 9.14% |
| 2025-11-19 | 10.26 | 10.43 | 0.17 | 1.66% | 10.16 | 10.60 | 1464450 | 151745 | 6.26% |
| 2025-11-18 | 9.80 | 10.26 | 0.47 | 4.80% | 9.68 | 10.55 | 1796416 | 183300 | 7.68% |
| 2025-11-17 | 10.00 | 9.79 | -0.31 | -3.07% | 9.73 | 10.06 | 947151 | 93162 | 4.05% |
| 2025-11-14 | 10.00 | 10.10 | 0.07 | 0.70% | 9.93 | 10.49 | 1654787 | 169030 | 7.07% |
| 2025-11-13 | 9.78 | 10.03 | 0.05 | 0.50% | 9.72 | 10.05 | 1288894 | 126957 | 5.51% |
| 2025-11-12 | 10.08 | 9.98 | -0.24 | -2.35% | 9.66 | 10.13 | 1711973 | 168510 | 7.31% |
| 2025-11-11 | 10.72 | 10.32 | 0.12 | 1.18% | 10.15 | 11.09 | 2594506 | 274926 | 11.09% |
| 2025-11-10 | 9.28 | 10.20 | 0.93 | 10.03% | 9.28 | 10.20 | 2014368 | 200071 | 8.61% |
| 2025-11-07 | 9.41 | 9.27 | -0.33 | -3.44% | 9.26 | 9.49 | 821025 | 76821 | 3.51% |
| 2025-11-06 | 9.03 | 9.60 | 0.61 | 6.79% | 9.03 | 9.89 | 1512314 | 145154 | 6.46% |
| 2025-11-05 | 8.94 | 8.99 | -0.04 | -0.44% | 8.92 | 9.18 | 346170 | 31303 | 1.48% |
| 2025-11-04 | 8.95 | 9.03 | 0.05 | 0.56% | 8.86 | 9.06 | 379971 | 34053 | 1.62% |
| 2025-11-03 | 9.05 | 8.98 | -0.10 | -1.10% | 8.86 | 9.07 | 413942 | 37021 | 1.77% |
| 2025-10-31 | 9.35 | 9.08 | -0.17 | -1.84% | 9.06 | 9.42 | 590785 | 54185 | 2.52% |
| 2025-10-30 | 9.29 | 9.25 | -0.09 | -0.96% | 9.23 | 9.44 | 1111121 | 103756 | 4.75% |
| 2025-10-29 | 9.01 | 9.34 | 0.60 | 6.86% | 8.93 | 9.61 | 1965472 | 183665 | 8.40% |
| 2025-10-28 | 8.80 | 8.74 | -0.08 | -0.91% | 8.71 | 8.82 | 206231 | 18062 | 0.88% |
| 2025-10-27 | 8.81 | 8.82 | 0.07 | 0.80% | 8.75 | 8.87 | 303883 | 26769 | 1.30% |
| 2025-10-24 | 8.72 | 8.75 | 0.03 | 0.34% | 8.63 | 8.77 | 208514 | 18141 | 0.89% |
| 2025-10-23 | 8.52 | 8.72 | 0.20 | 2.35% | 8.49 | 8.72 | 231801 | 19974 | 0.99% |
| 2025-10-22 | 8.60 | 8.52 | -0.09 | -1.05% | 8.52 | 8.60 | 116589 | 9972 | 0.50% |
| 2025-10-21 | 8.51 | 8.61 | 0.10 | 1.18% | 8.51 | 8.73 | 215108 | 18572 | 0.92% |
| 2025-10-20 | 8.53 | 8.51 | 0.03 | 0.35% | 8.48 | 8.58 | 126291 | 10762 | 0.54% |
| 2025-10-17 | 8.62 | 8.48 | -0.13 | -1.51% | 8.45 | 8.69 | 271259 | 23243 | 1.16% |
| 2025-10-16 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.70 | 149833 | 12936 | 0.64% |
| 2025-10-15 | 8.68 | 8.70 | 0.04 | 0.46% | 8.58 | 8.74 | 208089 | 18013 | 0.89% |
| 2025-10-14 | 8.72 | 8.66 | -0.06 | -0.69% | 8.64 | 8.83 | 257418 | 22445 | 1.10% |
| 2025-10-13 | 8.61 | 8.72 | -0.11 | -1.25% | 8.56 | 8.76 | 271166 | 23508 | 1.16% |
| 2025-10-10 | 8.75 | 8.83 | 0.04 | 0.46% | 8.73 | 8.90 | 313212 | 27653 | 1.34% |
| 2025-10-09 | 8.63 | 8.79 | 0.12 | 1.38% | 8.54 | 8.79 | 338668 | 29427 | 1.45% |
| 2025-09-30 | 8.66 | 8.67 | 0.03 | 0.35% | 8.59 | 8.75 | 320902 | 27797 | 1.37% |
| 2025-09-29 | 8.31 | 8.64 | 0.31 | 3.72% | 8.29 | 8.76 | 427343 | 36621 | 1.83% |
| 2025-09-26 | 8.26 | 8.33 | 0.04 | 0.48% | 8.26 | 8.41 | 132142 | 11031 | 0.56% |
| 2025-09-25 | 8.30 | 8.29 | -0.05 | -0.60% | 8.27 | 8.37 | 110129 | 9153 | 0.47% |
| 2025-09-24 | 8.18 | 8.34 | 0.13 | 1.58% | 8.17 | 8.36 | 152739 | 12636 | 0.65% |
| 2025-09-23 | 8.32 | 8.21 | -0.15 | -1.79% | 8.12 | 8.33 | 213695 | 17512 | 0.91% |
| 2025-09-22 | 8.35 | 8.36 | 0.03 | 0.36% | 8.27 | 8.36 | 148726 | 12368 | 0.64% |
| 2025-09-19 | 8.37 | 8.33 | -0.03 | -0.36% | 8.29 | 8.39 | 199690 | 16650 | 0.85% |
| 2025-09-18 | 8.59 | 8.36 | -0.25 | -2.90% | 8.30 | 8.61 | 342051 | 28910 | 1.46% |
| 2025-09-17 | 8.56 | 8.61 | 0.05 | 0.58% | 8.52 | 8.69 | 227119 | 19560 | 0.97% |
| 2025-09-16 | 8.52 | 8.56 | 0.04 | 0.47% | 8.47 | 8.60 | 178284 | 15217 | 0.76% |
| 2025-09-15 | 8.58 | 8.52 | -0.07 | -0.81% | 8.51 | 8.61 | 176608 | 15118 | 0.75% |
| 2025-09-12 | 8.67 | 8.59 | -0.08 | -0.92% | 8.58 | 8.69 | 193439 | 16707 | 0.83% |
| 2025-09-11 | 8.41 | 8.67 | 0.25 | 2.97% | 8.36 | 8.68 | 318116 | 27217 | 1.36% |
| 2025-09-10 | 8.41 | 8.42 | -0.02 | -0.24% | 8.39 | 8.48 | 137591 | 11595 | 0.59% |
| 2025-09-09 | 8.41 | 8.44 | 0.02 | 0.24% | 8.39 | 8.50 | 218519 | 18449 | 0.93% |
| 2025-09-08 | 8.45 | 8.42 | -0.05 | -0.59% | 8.37 | 8.47 | 280168 | 23571 | 1.20% |