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 | 9.22 | 8.97 | -0.26 | -2.82% | 8.94 | 9.22 | 45612 | 4107 | 1.62% |
| 2025-12-15 | 9.31 | 9.23 | -0.11 | -1.18% | 9.12 | 9.51 | 73924 | 6845 | 2.62% |
| 2025-12-12 | 8.82 | 9.34 | 0.59 | 6.74% | 8.73 | 9.45 | 119478 | 10907 | 4.24% |
| 2025-12-11 | 8.93 | 8.75 | -0.09 | -1.02% | 8.73 | 8.93 | 37829 | 3330 | 1.34% |
| 2025-12-10 | 8.87 | 8.84 | -0.08 | -0.90% | 8.80 | 9.00 | 58568 | 5199 | 2.08% |
| 2025-12-09 | 9.21 | 8.92 | -0.34 | -3.67% | 8.80 | 9.25 | 116164 | 10462 | 4.12% |
| 2025-12-08 | 9.34 | 9.26 | 0.01 | 0.11% | 9.18 | 9.37 | 49092 | 4551 | 1.74% |
| 2025-12-05 | 9.06 | 9.25 | 0.16 | 1.76% | 9.04 | 9.33 | 55317 | 5094 | 1.96% |
| 2025-12-04 | 9.51 | 9.09 | -0.76 | -7.72% | 9.00 | 9.56 | 139081 | 12838 | 4.94% |
| 2025-12-03 | 9.94 | 9.85 | -0.11 | -1.10% | 9.78 | 10.00 | 42888 | 4229 | 1.52% |
| 2025-12-02 | 9.75 | 9.96 | 0.16 | 1.63% | 9.65 | 10.03 | 73088 | 7187 | 2.59% |
| 2025-12-01 | 9.90 | 9.80 | -0.24 | -2.39% | 9.75 | 10.05 | 141691 | 13989 | 5.03% |
| 2025-11-28 | 10.19 | 10.04 | -0.17 | -1.67% | 9.98 | 11.23 | 219547 | 22917 | 7.79% |
| 2025-11-27 | 10.14 | 10.21 | 0.26 | 2.61% | 9.98 | 10.28 | 49944 | 5089 | 1.77% |
| 2025-11-26 | 10.21 | 9.95 | -0.22 | -2.16% | 9.91 | 10.27 | 45604 | 4587 | 1.62% |
| 2025-11-25 | 10.23 | 10.17 | -0.02 | -0.20% | 10.03 | 10.50 | 54301 | 5576 | 1.93% |
| 2025-11-24 | 10.00 | 10.19 | 0.23 | 2.31% | 9.96 | 10.30 | 37089 | 3757 | 1.32% |
| 2025-11-21 | 10.59 | 9.96 | -0.58 | -5.50% | 9.93 | 10.59 | 49431 | 5020 | 1.75% |
| 2025-11-20 | 10.71 | 10.54 | -0.17 | -1.59% | 10.46 | 10.85 | 31885 | 3383 | 1.13% |
| 2025-11-19 | 10.85 | 10.71 | -0.20 | -1.83% | 10.69 | 10.95 | 46166 | 4982 | 1.64% |
| 2025-11-18 | 11.27 | 10.91 | -0.39 | -3.45% | 10.79 | 11.33 | 97942 | 10759 | 3.48% |
| 2025-11-17 | 11.18 | 11.30 | 0.12 | 1.07% | 11.10 | 11.33 | 73637 | 8280 | 2.61% |
| 2025-11-14 | 10.99 | 11.18 | 0.15 | 1.36% | 10.99 | 11.29 | 75970 | 8504 | 2.70% |
| 2025-11-13 | 10.60 | 11.03 | 0.39 | 3.67% | 10.51 | 11.05 | 84222 | 9149 | 2.99% |
| 2025-11-12 | 10.45 | 10.64 | 0.13 | 1.24% | 10.42 | 10.68 | 70198 | 7424 | 2.49% |
| 2025-11-11 | 10.42 | 10.51 | 0.09 | 0.86% | 10.31 | 10.62 | 88924 | 9310 | 3.16% |
| 2025-11-10 | 9.69 | 10.42 | 0.73 | 7.53% | 9.62 | 10.60 | 152048 | 15487 | 5.40% |
| 2025-11-07 | 9.90 | 9.69 | -0.22 | -2.22% | 9.68 | 10.00 | 59597 | 5834 | 2.12% |
| 2025-11-06 | 9.86 | 9.91 | 0.16 | 1.64% | 9.62 | 10.14 | 80036 | 7920 | 2.84% |
| 2025-11-05 | 9.67 | 9.75 | 0.08 | 0.83% | 9.53 | 9.77 | 39801 | 3863 | 1.41% |
| 2025-11-04 | 9.54 | 9.67 | 0.06 | 0.62% | 9.53 | 9.68 | 35124 | 3376 | 1.25% |
| 2025-11-03 | 9.76 | 9.61 | 0.06 | 0.63% | 9.55 | 9.76 | 53011 | 5097 | 1.88% |
| 2025-10-31 | 9.48 | 9.55 | 0.08 | 0.84% | 9.38 | 9.61 | 46138 | 4380 | 1.64% |
| 2025-10-30 | 9.67 | 9.47 | -0.20 | -2.07% | 9.46 | 9.70 | 39283 | 3747 | 1.39% |
| 2025-10-29 | 9.78 | 9.67 | -0.13 | -1.33% | 9.50 | 9.84 | 51717 | 4982 | 1.84% |
| 2025-10-28 | 9.78 | 9.80 | -0.06 | -0.61% | 9.72 | 9.91 | 34521 | 3389 | 1.23% |
| 2025-10-27 | 9.98 | 9.86 | -0.12 | -1.20% | 9.84 | 10.04 | 41583 | 4124 | 1.48% |
| 2025-10-24 | 10.13 | 9.98 | -0.08 | -0.80% | 9.94 | 10.16 | 47511 | 4757 | 1.69% |
| 2025-10-23 | 10.55 | 10.06 | -0.18 | -1.76% | 10.01 | 10.55 | 77785 | 7912 | 2.76% |
| 2025-10-22 | 9.85 | 10.24 | 0.36 | 3.64% | 9.78 | 10.84 | 113816 | 11639 | 4.04% |
| 2025-10-21 | 9.63 | 9.88 | 0.18 | 1.86% | 9.56 | 10.08 | 101847 | 10055 | 3.61% |
| 2025-10-20 | 9.70 | 9.70 | -0.10 | -1.02% | 9.49 | 9.90 | 154325 | 14922 | 5.48% |
| 2025-10-17 | 9.52 | 9.80 | 0.31 | 3.27% | 9.38 | 10.44 | 174128 | 17488 | 6.18% |
| 2025-10-16 | 9.75 | 9.49 | -0.21 | -2.16% | 9.45 | 9.75 | 31306 | 2989 | 1.11% |
| 2025-10-15 | 9.37 | 9.70 | 0.25 | 2.65% | 9.36 | 9.72 | 48753 | 4658 | 1.73% |
| 2025-10-14 | 9.48 | 9.45 | -0.02 | -0.21% | 9.36 | 9.70 | 48577 | 4615 | 1.72% |
| 2025-10-13 | 9.40 | 9.47 | -0.19 | -1.97% | 8.80 | 9.50 | 78331 | 7306 | 2.78% |
| 2025-10-10 | 9.75 | 9.66 | -0.05 | -0.51% | 9.60 | 9.84 | 59496 | 5770 | 2.11% |
| 2025-10-09 | 10.01 | 9.71 | -0.31 | -3.09% | 9.66 | 10.12 | 65113 | 6396 | 2.31% |
| 2025-09-30 | 10.20 | 10.02 | -0.18 | -1.76% | 10.00 | 10.30 | 36989 | 3728 | 1.31% |
| 2025-09-29 | 10.13 | 10.20 | 0.02 | 0.20% | 9.96 | 10.34 | 31276 | 3185 | 1.11% |
| 2025-09-26 | 10.27 | 10.18 | -0.18 | -1.74% | 10.13 | 10.39 | 37495 | 3835 | 1.33% |
| 2025-09-25 | 10.17 | 10.36 | 0.19 | 1.87% | 10.13 | 10.60 | 71453 | 7422 | 2.54% |
| 2025-09-24 | 10.15 | 10.17 | -0.03 | -0.29% | 10.01 | 10.50 | 53148 | 5446 | 1.89% |
| 2025-09-23 | 10.07 | 10.20 | 0.12 | 1.19% | 9.76 | 10.29 | 59748 | 5987 | 2.12% |
| 2025-09-22 | 10.05 | 10.08 | -0.01 | -0.10% | 9.92 | 10.26 | 35386 | 3554 | 1.26% |
| 2025-09-19 | 10.13 | 10.09 | -0.03 | -0.30% | 10.00 | 10.26 | 41260 | 4166 | 1.46% |
| 2025-09-18 | 10.59 | 10.12 | -0.48 | -4.53% | 10.00 | 10.65 | 70217 | 7248 | 2.49% |
| 2025-09-17 | 10.88 | 10.60 | -0.28 | -2.57% | 10.54 | 10.94 | 75198 | 8034 | 2.67% |
| 2025-09-16 | 10.73 | 10.88 | 0.16 | 1.49% | 10.57 | 10.90 | 37149 | 3981 | 1.32% |
| 2025-09-15 | 10.92 | 10.72 | -0.24 | -2.19% | 10.64 | 10.99 | 32577 | 3501 | 1.16% |
| 2025-09-12 | 11.22 | 10.96 | -0.29 | -2.58% | 10.91 | 11.56 | 54429 | 6072 | 1.93% |
| 2025-09-11 | 10.63 | 11.25 | 0.61 | 5.73% | 10.50 | 11.28 | 78288 | 8633 | 2.78% |
| 2025-09-10 | 10.72 | 10.64 | -0.11 | -1.02% | 10.60 | 10.84 | 25876 | 2765 | 0.92% |
| 2025-09-09 | 10.91 | 10.75 | -0.29 | -2.63% | 10.66 | 11.04 | 37275 | 4036 | 1.32% |
| 2025-09-08 | 10.94 | 11.04 | 0.10 | 0.91% | 10.81 | 11.10 | 42907 | 4700 | 1.52% |