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 | 10.10 | 10.62 | 0.71 | 7.16% | 9.72 | 10.90 | 1217278 | 128037 | 16.44% |
| 2025-12-15 | 9.76 | 9.91 | 0.05 | 0.51% | 9.62 | 10.05 | 254971 | 25184 | 3.44% |
| 2025-12-12 | 9.93 | 9.86 | -0.11 | -1.10% | 9.81 | 10.09 | 279736 | 27881 | 3.78% |
| 2025-12-11 | 10.06 | 9.97 | -0.09 | -0.89% | 9.91 | 10.15 | 259962 | 25998 | 3.51% |
| 2025-12-10 | 9.89 | 10.06 | 0.08 | 0.80% | 9.82 | 10.24 | 319626 | 32048 | 4.32% |
| 2025-12-09 | 9.85 | 9.98 | 0.00 | 0.00% | 9.85 | 10.10 | 261108 | 26101 | 3.53% |
| 2025-12-08 | 9.99 | 9.98 | -0.02 | -0.20% | 9.92 | 10.19 | 396411 | 39867 | 5.35% |
| 2025-12-05 | 9.81 | 10.00 | 0.13 | 1.32% | 9.76 | 10.03 | 417760 | 41526 | 5.64% |
| 2025-12-04 | 9.47 | 9.87 | 0.35 | 3.68% | 9.47 | 10.46 | 478539 | 47344 | 6.46% |
| 2025-12-03 | 9.72 | 9.52 | -0.26 | -2.66% | 9.46 | 9.75 | 203770 | 19480 | 2.75% |
| 2025-12-02 | 9.68 | 9.78 | 0.02 | 0.20% | 9.58 | 9.86 | 206033 | 20047 | 2.78% |
| 2025-12-01 | 9.66 | 9.76 | 0.16 | 1.67% | 9.66 | 9.83 | 250547 | 24489 | 3.38% |
| 2025-11-28 | 9.48 | 9.60 | 0.16 | 1.69% | 9.45 | 9.62 | 212372 | 20282 | 2.87% |
| 2025-11-27 | 9.39 | 9.44 | 0.03 | 0.32% | 9.29 | 9.50 | 126644 | 11906 | 1.71% |
| 2025-11-26 | 9.57 | 9.41 | -0.12 | -1.26% | 9.40 | 9.63 | 155462 | 14776 | 2.10% |
| 2025-11-25 | 9.46 | 9.53 | 0.04 | 0.42% | 9.42 | 9.61 | 221564 | 21128 | 2.99% |
| 2025-11-24 | 9.06 | 9.49 | 0.50 | 5.56% | 9.05 | 9.51 | 270955 | 25380 | 3.66% |
| 2025-11-21 | 9.20 | 8.99 | -0.31 | -3.33% | 8.95 | 9.44 | 175583 | 15977 | 2.37% |
| 2025-11-20 | 9.26 | 9.30 | 0.04 | 0.43% | 9.13 | 9.38 | 102611 | 9541 | 1.39% |
| 2025-11-19 | 9.24 | 9.26 | -0.05 | -0.54% | 9.14 | 9.34 | 110362 | 10217 | 1.49% |
| 2025-11-18 | 9.41 | 9.31 | -0.12 | -1.27% | 9.16 | 9.41 | 157493 | 14566 | 2.13% |
| 2025-11-17 | 9.50 | 9.43 | -0.02 | -0.21% | 9.42 | 9.58 | 178813 | 16990 | 2.42% |
| 2025-11-14 | 9.33 | 9.45 | 0.00 | 0.00% | 9.31 | 9.57 | 134727 | 12783 | 1.82% |
| 2025-11-13 | 9.36 | 9.45 | 0.06 | 0.64% | 9.35 | 9.52 | 114084 | 10770 | 1.54% |
| 2025-11-12 | 9.40 | 9.39 | -0.05 | -0.53% | 9.26 | 9.44 | 142724 | 13325 | 1.93% |
| 2025-11-11 | 9.51 | 9.44 | -0.06 | -0.63% | 9.40 | 9.59 | 129600 | 12315 | 1.75% |
| 2025-11-10 | 9.47 | 9.50 | 0.04 | 0.42% | 9.47 | 9.67 | 185287 | 17647 | 2.50% |
| 2025-11-07 | 9.28 | 9.46 | 0.17 | 1.83% | 9.23 | 9.54 | 246113 | 23198 | 3.32% |
| 2025-11-06 | 9.38 | 9.29 | -0.08 | -0.85% | 9.25 | 9.41 | 95869 | 8917 | 1.29% |
| 2025-11-05 | 9.30 | 9.37 | -0.02 | -0.21% | 9.27 | 9.41 | 105074 | 9844 | 1.42% |
| 2025-11-04 | 9.40 | 9.39 | -0.01 | -0.11% | 9.31 | 9.44 | 129989 | 12177 | 1.76% |
| 2025-11-03 | 9.17 | 9.40 | 0.20 | 2.17% | 9.17 | 9.41 | 169279 | 15776 | 2.29% |
| 2025-10-31 | 9.27 | 9.20 | -0.07 | -0.76% | 9.18 | 9.28 | 119302 | 10999 | 1.61% |
| 2025-10-30 | 9.25 | 9.27 | -0.03 | -0.32% | 9.16 | 9.33 | 147151 | 13611 | 1.99% |
| 2025-10-29 | 9.25 | 9.30 | 0.04 | 0.43% | 9.15 | 9.32 | 136682 | 12645 | 1.85% |
| 2025-10-28 | 9.24 | 9.26 | 0.04 | 0.43% | 9.19 | 9.35 | 193182 | 17901 | 2.61% |
| 2025-10-27 | 9.13 | 9.22 | 0.13 | 1.43% | 9.06 | 9.23 | 188684 | 17282 | 2.55% |
| 2025-10-24 | 9.03 | 9.09 | 0.16 | 1.79% | 9.03 | 9.29 | 195740 | 17899 | 2.64% |
| 2025-10-23 | 8.89 | 8.93 | 0.01 | 0.11% | 8.76 | 8.93 | 76844 | 6793 | 1.04% |
| 2025-10-22 | 8.83 | 8.92 | 0.04 | 0.45% | 8.80 | 9.01 | 100089 | 8927 | 1.35% |
| 2025-10-21 | 8.79 | 8.88 | 0.11 | 1.25% | 8.74 | 8.88 | 84978 | 7518 | 1.15% |
| 2025-10-20 | 8.68 | 8.77 | 0.19 | 2.21% | 8.66 | 8.83 | 81539 | 7142 | 1.10% |
| 2025-10-17 | 8.83 | 8.58 | -0.25 | -2.83% | 8.57 | 8.89 | 92213 | 8035 | 1.25% |
| 2025-10-16 | 8.93 | 8.83 | -0.10 | -1.12% | 8.74 | 8.93 | 108920 | 9606 | 1.47% |
| 2025-10-15 | 8.85 | 8.93 | 0.12 | 1.36% | 8.73 | 8.95 | 114544 | 10180 | 1.55% |
| 2025-10-14 | 8.91 | 8.81 | -0.05 | -0.56% | 8.77 | 9.02 | 129209 | 11494 | 1.75% |
| 2025-10-13 | 8.51 | 8.86 | -0.04 | -0.45% | 8.48 | 8.90 | 136229 | 11935 | 1.84% |
| 2025-10-10 | 8.90 | 8.90 | -0.05 | -0.56% | 8.82 | 8.99 | 130423 | 11621 | 1.76% |
| 2025-10-09 | 8.84 | 8.95 | 0.12 | 1.36% | 8.80 | 8.95 | 145121 | 12891 | 1.96% |
| 2025-09-30 | 8.78 | 8.83 | 0.06 | 0.68% | 8.78 | 8.88 | 78373 | 6923 | 1.06% |
| 2025-09-29 | 8.72 | 8.77 | 0.02 | 0.23% | 8.57 | 8.79 | 100978 | 8798 | 1.36% |
| 2025-09-26 | 8.82 | 8.75 | -0.08 | -0.91% | 8.73 | 8.89 | 94251 | 8298 | 1.27% |
| 2025-09-25 | 8.99 | 8.83 | -0.10 | -1.12% | 8.83 | 8.99 | 106289 | 9469 | 1.44% |
| 2025-09-24 | 8.72 | 8.93 | 0.17 | 1.94% | 8.66 | 8.95 | 136818 | 12083 | 1.85% |
| 2025-09-23 | 9.01 | 8.76 | -0.23 | -2.56% | 8.56 | 9.02 | 233033 | 20293 | 3.15% |
| 2025-09-22 | 9.08 | 8.99 | -0.09 | -0.99% | 8.93 | 9.09 | 131442 | 11816 | 1.78% |
| 2025-09-19 | 9.06 | 9.08 | 0.02 | 0.22% | 9.05 | 9.22 | 124906 | 11421 | 1.69% |
| 2025-09-18 | 9.27 | 9.06 | -0.22 | -2.37% | 9.01 | 9.32 | 209449 | 19255 | 2.83% |
| 2025-09-17 | 9.28 | 9.28 | -0.03 | -0.32% | 9.20 | 9.32 | 105950 | 9820 | 1.43% |
| 2025-09-16 | 9.27 | 9.31 | 0.04 | 0.43% | 9.14 | 9.32 | 152843 | 14137 | 2.06% |
| 2025-09-15 | 9.30 | 9.27 | -0.12 | -1.28% | 9.23 | 9.38 | 129180 | 11985 | 1.74% |
| 2025-09-12 | 9.45 | 9.39 | -0.05 | -0.53% | 9.37 | 9.51 | 151728 | 14320 | 2.05% |
| 2025-09-11 | 9.31 | 9.44 | 0.10 | 1.07% | 9.22 | 9.45 | 151303 | 14182 | 2.04% |
| 2025-09-10 | 9.29 | 9.34 | 0.05 | 0.54% | 9.29 | 9.44 | 112826 | 10539 | 1.52% |
| 2025-09-09 | 9.50 | 9.29 | -0.23 | -2.42% | 9.26 | 9.51 | 166535 | 15600 | 2.25% |
| 2025-09-08 | 9.35 | 9.52 | 0.19 | 2.04% | 9.30 | 9.55 | 204935 | 19313 | 2.77% |