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 | 9.64 | 9.80 | 0.21 | 2.19% | 9.43 | 9.90 | 626583 | 60489 | 1.27% |
| 2025-12-15 | 8.87 | 9.59 | 0.62 | 6.91% | 8.85 | 9.65 | 533474 | 50249 | 1.08% |
| 2025-12-12 | 8.92 | 8.97 | 0.02 | 0.22% | 8.80 | 9.02 | 232476 | 20715 | 0.47% |
| 2025-12-11 | 9.12 | 8.95 | -0.17 | -1.86% | 8.93 | 9.16 | 165331 | 14886 | 0.33% |
| 2025-12-10 | 8.98 | 9.12 | 0.09 | 1.00% | 8.90 | 9.20 | 160380 | 14532 | 0.32% |
| 2025-12-09 | 9.35 | 9.03 | -0.40 | -4.24% | 8.99 | 9.37 | 385680 | 35137 | 0.78% |
| 2025-12-08 | 9.71 | 9.43 | -0.23 | -2.38% | 9.29 | 9.74 | 459865 | 43145 | 0.93% |
| 2025-12-05 | 9.29 | 9.66 | 0.37 | 3.98% | 9.23 | 9.78 | 325743 | 31181 | 0.66% |
| 2025-12-04 | 9.36 | 9.29 | -0.09 | -0.96% | 9.22 | 9.48 | 150577 | 14071 | 0.30% |
| 2025-12-03 | 9.19 | 9.38 | 0.19 | 2.07% | 9.14 | 9.47 | 246052 | 23020 | 0.50% |
| 2025-12-02 | 9.40 | 9.19 | -0.25 | -2.65% | 9.12 | 9.44 | 280501 | 25942 | 0.57% |
| 2025-12-01 | 9.42 | 9.44 | 0.03 | 0.32% | 9.41 | 9.70 | 261365 | 24937 | 0.53% |
| 2025-11-28 | 9.28 | 9.41 | 0.16 | 1.73% | 9.13 | 9.48 | 329323 | 30789 | 0.67% |
| 2025-11-27 | 9.15 | 9.25 | 0.11 | 1.20% | 9.06 | 9.35 | 280529 | 25875 | 0.57% |
| 2025-11-26 | 9.17 | 9.14 | -0.03 | -0.33% | 9.08 | 9.30 | 237774 | 21827 | 0.48% |
| 2025-11-25 | 9.39 | 9.17 | -0.19 | -2.03% | 9.13 | 9.48 | 384498 | 35541 | 0.78% |
| 2025-11-24 | 9.36 | 9.36 | 0.03 | 0.32% | 9.28 | 9.61 | 229347 | 21613 | 0.46% |
| 2025-11-21 | 9.50 | 9.33 | -0.26 | -2.71% | 9.26 | 9.58 | 304633 | 28655 | 0.62% |
| 2025-11-20 | 9.74 | 9.59 | -0.08 | -0.83% | 9.52 | 9.90 | 212664 | 20699 | 0.43% |
| 2025-11-19 | 9.64 | 9.67 | -0.04 | -0.41% | 9.45 | 9.85 | 344767 | 33068 | 0.70% |
| 2025-11-18 | 9.85 | 9.71 | -0.16 | -1.62% | 9.64 | 9.94 | 256613 | 24948 | 0.52% |
| 2025-11-17 | 10.03 | 9.87 | -0.21 | -2.08% | 9.78 | 10.15 | 366532 | 36355 | 0.74% |
| 2025-11-14 | 10.07 | 10.08 | -0.10 | -0.98% | 9.95 | 10.49 | 366082 | 37480 | 0.74% |
| 2025-11-13 | 9.76 | 10.18 | 0.40 | 4.09% | 9.70 | 10.20 | 418746 | 41811 | 0.85% |
| 2025-11-12 | 9.84 | 9.78 | -0.06 | -0.61% | 9.59 | 9.87 | 233245 | 22655 | 0.47% |
| 2025-11-11 | 9.72 | 9.84 | 0.06 | 0.61% | 9.52 | 10.02 | 441926 | 43439 | 0.89% |
| 2025-11-10 | 9.40 | 9.78 | 0.42 | 4.49% | 9.40 | 9.94 | 757472 | 73794 | 1.53% |
| 2025-11-07 | 9.07 | 9.36 | 0.33 | 3.65% | 9.03 | 9.63 | 555533 | 52256 | 1.12% |
| 2025-11-06 | 8.78 | 9.03 | 0.22 | 2.50% | 8.77 | 9.15 | 216081 | 19517 | 0.44% |
| 2025-11-05 | 8.85 | 8.81 | -0.10 | -1.12% | 8.74 | 8.88 | 122558 | 10803 | 0.25% |
| 2025-11-04 | 9.14 | 8.91 | -0.25 | -2.73% | 8.85 | 9.20 | 195504 | 17604 | 0.40% |
| 2025-11-03 | 8.96 | 9.16 | 0.19 | 2.12% | 8.78 | 9.18 | 271778 | 24652 | 0.55% |
| 2025-10-31 | 8.83 | 8.97 | 0.13 | 1.47% | 8.79 | 9.10 | 255950 | 22874 | 0.52% |
| 2025-10-30 | 8.81 | 8.84 | -0.02 | -0.23% | 8.74 | 8.97 | 175742 | 15556 | 0.36% |
| 2025-10-29 | 8.52 | 8.86 | 0.34 | 3.99% | 8.40 | 8.92 | 249221 | 21753 | 0.50% |
| 2025-10-28 | 8.82 | 8.52 | -0.31 | -3.51% | 8.47 | 8.83 | 373567 | 32033 | 0.75% |
| 2025-10-27 | 8.80 | 8.83 | 0.06 | 0.68% | 8.79 | 9.03 | 255439 | 22736 | 0.52% |
| 2025-10-24 | 8.77 | 8.77 | 0.02 | 0.23% | 8.66 | 8.91 | 147315 | 12910 | 0.30% |
| 2025-10-23 | 8.58 | 8.75 | 0.14 | 1.63% | 8.50 | 8.78 | 178274 | 15451 | 0.36% |
| 2025-10-22 | 8.69 | 8.61 | -0.10 | -1.15% | 8.58 | 8.75 | 156185 | 13476 | 0.32% |
| 2025-10-21 | 8.68 | 8.71 | 0.03 | 0.35% | 8.66 | 8.85 | 154890 | 13562 | 0.31% |
| 2025-10-20 | 8.78 | 8.68 | -0.06 | -0.69% | 8.59 | 8.81 | 189279 | 16418 | 0.38% |
| 2025-10-17 | 8.74 | 8.74 | -0.02 | -0.23% | 8.64 | 8.87 | 162290 | 14158 | 0.33% |
| 2025-10-16 | 8.84 | 8.76 | 0.04 | 0.46% | 8.66 | 8.89 | 245117 | 21456 | 0.50% |
| 2025-10-15 | 8.70 | 8.72 | 0.03 | 0.35% | 8.65 | 8.82 | 241489 | 21051 | 0.49% |
| 2025-10-14 | 9.20 | 8.74 | -0.43 | -4.69% | 8.66 | 9.26 | 333002 | 29646 | 0.67% |
| 2025-10-13 | 9.34 | 9.17 | -0.48 | -4.97% | 9.00 | 9.54 | 395588 | 36413 | 0.80% |
| 2025-10-10 | 9.30 | 9.65 | 0.02 | 0.21% | 9.07 | 9.79 | 562202 | 53377 | 1.14% |
| 2025-10-09 | 9.15 | 9.63 | 0.51 | 5.59% | 8.71 | 9.78 | 662137 | 62070 | 1.34% |
| 2025-09-30 | 9.06 | 9.12 | 0.02 | 0.22% | 8.97 | 9.15 | 151352 | 13725 | 0.31% |
| 2025-09-29 | 8.96 | 9.10 | 0.10 | 1.11% | 8.82 | 9.14 | 240275 | 21632 | 0.49% |
| 2025-09-26 | 8.86 | 9.00 | 0.13 | 1.47% | 8.81 | 9.07 | 254600 | 22837 | 0.51% |
| 2025-09-25 | 8.89 | 8.87 | -0.03 | -0.34% | 8.81 | 9.03 | 247744 | 22121 | 0.50% |
| 2025-09-24 | 8.81 | 8.90 | 0.02 | 0.23% | 8.81 | 8.99 | 202820 | 18044 | 0.41% |
| 2025-09-23 | 8.96 | 8.88 | -0.11 | -1.22% | 8.64 | 8.98 | 392018 | 34297 | 0.79% |
| 2025-09-22 | 8.87 | 8.99 | 0.06 | 0.67% | 8.75 | 8.99 | 263700 | 23416 | 0.53% |
| 2025-09-19 | 8.86 | 8.93 | 0.07 | 0.79% | 8.77 | 9.23 | 424263 | 38363 | 0.86% |
| 2025-09-18 | 8.97 | 8.86 | -0.10 | -1.12% | 8.75 | 9.04 | 236783 | 21097 | 0.48% |
| 2025-09-17 | 8.90 | 8.96 | 0.00 | 0.00% | 8.70 | 9.15 | 353232 | 31509 | 0.71% |
| 2025-09-16 | 8.78 | 8.96 | 0.23 | 2.63% | 8.60 | 9.01 | 396235 | 34952 | 0.80% |
| 2025-09-15 | 8.79 | 8.73 | -0.03 | -0.34% | 8.60 | 8.86 | 223240 | 19520 | 0.45% |
| 2025-09-12 | 8.71 | 8.76 | -0.02 | -0.23% | 8.61 | 8.93 | 318784 | 28025 | 0.64% |
| 2025-09-11 | 8.32 | 8.78 | 0.42 | 5.02% | 8.28 | 8.80 | 556459 | 47974 | 1.12% |
| 2025-09-10 | 8.51 | 8.36 | -0.04 | -0.48% | 8.16 | 8.59 | 377742 | 31456 | 0.76% |
| 2025-09-09 | 8.37 | 8.40 | 0.02 | 0.24% | 8.25 | 8.46 | 443969 | 37239 | 0.90% |
| 2025-09-08 | 7.72 | 8.38 | 0.65 | 8.41% | 7.69 | 8.45 | 885232 | 73098 | 1.79% |