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 | 9.07 | 8.91 | -0.16 | -1.76% | 8.88 | 9.11 | 82040 | 7360 | 2.16% |
| 2025-12-15 | 9.16 | 9.07 | -0.10 | -1.09% | 9.03 | 9.20 | 74292 | 6773 | 1.95% |
| 2025-12-12 | 9.16 | 9.17 | 0.01 | 0.11% | 9.07 | 9.25 | 59039 | 5418 | 1.55% |
| 2025-12-11 | 9.42 | 9.16 | -0.29 | -3.07% | 9.16 | 9.44 | 105085 | 9724 | 2.76% |
| 2025-12-10 | 9.51 | 9.45 | -0.09 | -0.94% | 9.37 | 9.56 | 70192 | 6632 | 1.85% |
| 2025-12-09 | 9.48 | 9.54 | 0.02 | 0.21% | 9.45 | 9.73 | 92043 | 8835 | 2.42% |
| 2025-12-08 | 9.65 | 9.52 | 0.00 | 0.00% | 9.47 | 9.65 | 85904 | 8193 | 2.26% |
| 2025-12-05 | 9.45 | 9.52 | 0.13 | 1.38% | 9.32 | 9.63 | 98881 | 9404 | 2.60% |
| 2025-12-04 | 9.64 | 9.39 | -0.28 | -2.90% | 9.33 | 9.67 | 125151 | 11823 | 3.29% |
| 2025-12-03 | 9.96 | 9.67 | -0.35 | -3.49% | 9.63 | 9.99 | 171280 | 16700 | 4.50% |
| 2025-12-02 | 9.95 | 10.02 | -0.01 | -0.10% | 9.91 | 10.35 | 225913 | 22785 | 5.94% |
| 2025-12-01 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.15 | 138036 | 13895 | 3.63% |
| 2025-11-28 | 9.99 | 9.96 | -0.08 | -0.80% | 9.86 | 10.10 | 142056 | 14123 | 3.74% |
| 2025-11-27 | 10.05 | 10.04 | 0.08 | 0.80% | 9.99 | 10.25 | 194682 | 19678 | 5.12% |
| 2025-11-26 | 10.11 | 9.96 | -0.14 | -1.39% | 9.91 | 10.29 | 187069 | 18802 | 4.92% |
| 2025-11-25 | 10.04 | 10.10 | 0.02 | 0.20% | 9.97 | 10.30 | 276782 | 28150 | 7.28% |
| 2025-11-24 | 9.70 | 10.08 | 0.44 | 4.56% | 9.60 | 10.14 | 308004 | 30626 | 8.10% |
| 2025-11-21 | 9.51 | 9.64 | 0.02 | 0.21% | 9.43 | 9.85 | 146908 | 14194 | 3.86% |
| 2025-11-20 | 9.82 | 9.62 | -0.18 | -1.84% | 9.56 | 9.85 | 84394 | 8166 | 2.22% |
| 2025-11-19 | 9.85 | 9.80 | -0.04 | -0.41% | 9.74 | 9.91 | 97479 | 9555 | 2.56% |
| 2025-11-18 | 9.65 | 9.84 | 0.14 | 1.44% | 9.63 | 9.88 | 140001 | 13753 | 3.68% |
| 2025-11-17 | 9.63 | 9.70 | 0.09 | 0.94% | 9.56 | 9.72 | 65858 | 6360 | 1.73% |
| 2025-11-14 | 9.63 | 9.61 | -0.07 | -0.72% | 9.61 | 9.77 | 53254 | 5157 | 1.40% |
| 2025-11-13 | 9.70 | 9.68 | 0.00 | 0.00% | 9.62 | 9.73 | 71938 | 6947 | 1.89% |
| 2025-11-12 | 9.74 | 9.68 | -0.07 | -0.72% | 9.65 | 9.84 | 71367 | 6936 | 1.88% |
| 2025-11-11 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 9.91 | 82131 | 8037 | 2.16% |
| 2025-11-10 | 9.71 | 9.90 | 0.20 | 2.06% | 9.64 | 9.96 | 115858 | 11422 | 3.05% |
| 2025-11-07 | 9.69 | 9.70 | 0.01 | 0.10% | 9.63 | 9.76 | 52450 | 5088 | 1.38% |
| 2025-11-06 | 9.82 | 9.69 | -0.13 | -1.32% | 9.68 | 9.82 | 72001 | 7007 | 1.89% |
| 2025-11-05 | 9.73 | 9.82 | 0.06 | 0.61% | 9.69 | 9.89 | 82434 | 8097 | 2.17% |
| 2025-11-04 | 9.80 | 9.76 | -0.10 | -1.01% | 9.69 | 9.81 | 99518 | 9694 | 2.62% |
| 2025-11-03 | 9.59 | 9.86 | 0.26 | 2.71% | 9.52 | 9.86 | 162274 | 15785 | 4.27% |
| 2025-10-31 | 9.30 | 9.60 | 0.31 | 3.34% | 9.29 | 9.68 | 175877 | 16729 | 4.63% |
| 2025-10-30 | 9.50 | 9.29 | 0.02 | 0.22% | 9.29 | 9.61 | 113269 | 10671 | 2.98% |
| 2025-10-29 | 9.27 | 9.27 | -0.02 | -0.22% | 9.21 | 9.32 | 55557 | 5136 | 1.46% |
| 2025-10-28 | 9.32 | 9.29 | -0.06 | -0.64% | 9.28 | 9.39 | 63423 | 5918 | 1.67% |
| 2025-10-27 | 9.41 | 9.35 | -0.04 | -0.43% | 9.31 | 9.44 | 64576 | 6038 | 1.70% |
| 2025-10-24 | 9.42 | 9.39 | -0.08 | -0.84% | 9.35 | 9.47 | 75220 | 7065 | 1.98% |
| 2025-10-23 | 9.26 | 9.47 | 0.18 | 1.94% | 9.23 | 9.59 | 151122 | 14295 | 3.97% |
| 2025-10-22 | 9.23 | 9.29 | 0.04 | 0.43% | 9.20 | 9.38 | 64402 | 5992 | 1.69% |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.25 | 60725 | 5578 | 1.60% |
| 2025-10-20 | 9.10 | 9.12 | 0.10 | 1.11% | 9.06 | 9.15 | 48824 | 4444 | 1.28% |
| 2025-10-17 | 9.24 | 9.02 | -0.20 | -2.17% | 9.02 | 9.25 | 78798 | 7182 | 2.07% |
| 2025-10-16 | 9.33 | 9.22 | -0.13 | -1.39% | 9.21 | 9.36 | 57929 | 5363 | 1.52% |
| 2025-10-15 | 9.24 | 9.35 | 0.11 | 1.19% | 9.18 | 9.35 | 67411 | 6265 | 1.77% |
| 2025-10-14 | 9.43 | 9.24 | -0.13 | -1.39% | 9.21 | 9.47 | 78110 | 7291 | 2.05% |
| 2025-10-13 | 9.26 | 9.37 | -0.19 | -1.99% | 9.01 | 9.38 | 84443 | 7824 | 2.22% |
| 2025-10-10 | 9.48 | 9.56 | 0.04 | 0.42% | 9.46 | 9.60 | 60897 | 5817 | 1.60% |
| 2025-10-09 | 9.58 | 9.52 | -0.06 | -0.63% | 9.45 | 9.59 | 89954 | 8546 | 2.37% |
| 2025-09-30 | 9.64 | 9.58 | -0.03 | -0.31% | 9.57 | 9.66 | 52777 | 5064 | 1.39% |
| 2025-09-29 | 9.62 | 9.61 | 0.00 | 0.00% | 9.52 | 9.68 | 51992 | 4994 | 1.37% |
| 2025-09-26 | 9.66 | 9.61 | -0.08 | -0.83% | 9.53 | 9.74 | 58223 | 5609 | 1.53% |
| 2025-09-25 | 9.70 | 9.69 | -0.01 | -0.10% | 9.65 | 9.80 | 64883 | 6312 | 1.71% |
| 2025-09-24 | 9.54 | 9.70 | 0.09 | 0.94% | 9.51 | 9.70 | 67814 | 6524 | 1.78% |
| 2025-09-23 | 9.91 | 9.61 | -0.29 | -2.93% | 9.51 | 9.92 | 107590 | 10375 | 2.83% |
| 2025-09-22 | 9.91 | 9.90 | -0.02 | -0.20% | 9.82 | 9.94 | 56897 | 5611 | 1.50% |
| 2025-09-19 | 9.99 | 9.92 | -0.03 | -0.30% | 9.87 | 9.99 | 77836 | 7729 | 2.05% |
| 2025-09-18 | 10.29 | 9.95 | -0.41 | -3.96% | 9.94 | 10.34 | 241527 | 24416 | 6.35% |
| 2025-09-17 | 10.27 | 10.36 | 0.18 | 1.77% | 10.16 | 10.52 | 272093 | 28169 | 7.16% |
| 2025-09-16 | 10.09 | 10.18 | 0.19 | 1.90% | 10.05 | 10.23 | 152516 | 15468 | 4.01% |
| 2025-09-15 | 9.93 | 9.99 | 0.02 | 0.20% | 9.88 | 10.05 | 95473 | 9503 | 2.51% |
| 2025-09-12 | 10.08 | 9.97 | -0.07 | -0.70% | 9.96 | 10.11 | 125760 | 12594 | 3.31% |
| 2025-09-11 | 10.06 | 10.04 | -0.06 | -0.59% | 9.91 | 10.10 | 125429 | 12534 | 3.30% |
| 2025-09-10 | 10.05 | 10.10 | 0.04 | 0.40% | 10.03 | 10.11 | 75104 | 7568 | 1.98% |
| 2025-09-09 | 10.20 | 10.06 | -0.10 | -0.98% | 10.03 | 10.20 | 86627 | 8746 | 2.28% |
| 2025-09-08 | 10.18 | 10.16 | -0.05 | -0.49% | 10.08 | 10.23 | 113772 | 11547 | 2.99% |