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 | 9.02 | 8.85 | -0.17 | -1.88% | 8.82 | 9.04 | 72505 | 6453 | 1.59% |
| 2025-12-15 | 8.84 | 9.02 | 0.18 | 2.04% | 8.79 | 9.08 | 82618 | 7422 | 1.81% |
| 2025-12-12 | 8.83 | 8.84 | 0.03 | 0.34% | 8.80 | 8.95 | 63639 | 5657 | 1.40% |
| 2025-12-11 | 8.90 | 8.81 | -0.05 | -0.56% | 8.78 | 8.95 | 67361 | 5962 | 1.48% |
| 2025-12-10 | 8.90 | 8.86 | -0.05 | -0.56% | 8.80 | 8.95 | 57061 | 5049 | 1.25% |
| 2025-12-09 | 9.02 | 8.91 | -0.11 | -1.22% | 8.91 | 9.03 | 65985 | 5909 | 1.45% |
| 2025-12-08 | 9.07 | 9.02 | -0.01 | -0.11% | 9.00 | 9.08 | 65152 | 5886 | 1.43% |
| 2025-12-05 | 8.95 | 9.03 | 0.08 | 0.89% | 8.90 | 9.04 | 66262 | 5962 | 1.45% |
| 2025-12-04 | 8.92 | 8.95 | 0.04 | 0.45% | 8.77 | 9.01 | 105247 | 9368 | 2.31% |
| 2025-12-03 | 9.06 | 8.91 | -0.17 | -1.87% | 8.90 | 9.13 | 92488 | 8303 | 2.03% |
| 2025-12-02 | 9.07 | 9.08 | -0.01 | -0.11% | 8.96 | 9.13 | 74977 | 6789 | 1.65% |
| 2025-12-01 | 9.08 | 9.09 | 0.00 | 0.00% | 9.06 | 9.17 | 87503 | 7964 | 1.92% |
| 2025-11-28 | 9.00 | 9.09 | 0.09 | 1.00% | 8.98 | 9.09 | 69774 | 6318 | 1.53% |
| 2025-11-27 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.08 | 83133 | 7497 | 1.82% |
| 2025-11-26 | 9.10 | 9.00 | -0.10 | -1.10% | 8.98 | 9.19 | 104547 | 9490 | 2.29% |
| 2025-11-25 | 9.18 | 9.10 | -0.06 | -0.66% | 9.09 | 9.21 | 122905 | 11239 | 2.70% |
| 2025-11-24 | 9.12 | 9.16 | 0.09 | 0.99% | 9.03 | 9.22 | 116445 | 10621 | 2.56% |
| 2025-11-21 | 9.73 | 9.07 | -0.74 | -7.54% | 9.01 | 9.79 | 290659 | 26881 | 6.38% |
| 2025-11-20 | 9.92 | 9.81 | -0.04 | -0.41% | 9.76 | 10.09 | 120339 | 11932 | 2.64% |
| 2025-11-19 | 9.90 | 9.85 | -0.07 | -0.71% | 9.78 | 10.03 | 103211 | 10198 | 2.26% |
| 2025-11-18 | 10.08 | 9.92 | -0.20 | -1.98% | 9.81 | 10.13 | 120296 | 11961 | 2.64% |
| 2025-11-17 | 10.02 | 10.12 | 0.06 | 0.60% | 9.96 | 10.16 | 112348 | 11325 | 2.47% |
| 2025-11-14 | 10.14 | 10.06 | -0.11 | -1.08% | 10.05 | 10.17 | 104744 | 10593 | 2.30% |
| 2025-11-13 | 10.00 | 10.17 | 0.13 | 1.29% | 10.00 | 10.23 | 151985 | 15395 | 3.33% |
| 2025-11-12 | 9.96 | 10.04 | 0.04 | 0.40% | 9.88 | 10.05 | 121189 | 12105 | 2.66% |
| 2025-11-11 | 9.90 | 10.00 | 0.12 | 1.21% | 9.81 | 10.03 | 122490 | 12191 | 2.69% |
| 2025-11-10 | 9.85 | 9.88 | 0.01 | 0.10% | 9.81 | 9.93 | 99014 | 9774 | 2.17% |
| 2025-11-07 | 9.69 | 9.87 | 0.12 | 1.23% | 9.68 | 9.97 | 155534 | 15331 | 3.41% |
| 2025-11-06 | 9.70 | 9.75 | 0.01 | 0.10% | 9.69 | 9.85 | 104989 | 10260 | 2.30% |
| 2025-11-05 | 9.61 | 9.74 | 0.03 | 0.31% | 9.53 | 9.88 | 95194 | 9294 | 2.09% |
| 2025-11-04 | 9.76 | 9.71 | -0.08 | -0.82% | 9.63 | 9.85 | 86217 | 8369 | 1.89% |
| 2025-11-03 | 9.64 | 9.79 | 0.14 | 1.45% | 9.53 | 9.84 | 132877 | 12849 | 2.92% |
| 2025-10-31 | 9.56 | 9.65 | 0.07 | 0.73% | 9.55 | 9.67 | 80996 | 7802 | 1.78% |
| 2025-10-30 | 9.71 | 9.58 | -0.16 | -1.64% | 9.58 | 9.72 | 124576 | 12003 | 2.73% |
| 2025-10-29 | 9.84 | 9.74 | -0.09 | -0.92% | 9.65 | 9.88 | 151252 | 14689 | 3.32% |
| 2025-10-28 | 9.98 | 9.83 | -0.21 | -2.09% | 9.82 | 10.00 | 158402 | 15667 | 3.48% |
| 2025-10-27 | 10.15 | 10.04 | -0.23 | -2.24% | 9.87 | 10.16 | 283722 | 28358 | 6.23% |
| 2025-10-24 | 10.40 | 10.27 | -0.13 | -1.25% | 10.21 | 10.42 | 181636 | 18664 | 4.12% |
| 2025-10-23 | 10.24 | 10.40 | 0.14 | 1.36% | 10.21 | 10.40 | 206513 | 21311 | 4.69% |
| 2025-10-22 | 10.38 | 10.26 | -0.10 | -0.97% | 10.19 | 10.45 | 244520 | 25262 | 5.55% |
| 2025-10-21 | 9.94 | 10.36 | 0.49 | 4.96% | 9.92 | 10.38 | 318623 | 32627 | 7.23% |
| 2025-10-20 | 9.86 | 9.87 | 0.06 | 0.61% | 9.79 | 9.91 | 81680 | 8040 | 1.85% |
| 2025-10-17 | 9.94 | 9.81 | -0.14 | -1.41% | 9.78 | 10.09 | 103761 | 10294 | 2.36% |
| 2025-10-16 | 10.10 | 9.95 | -0.19 | -1.87% | 9.93 | 10.19 | 90849 | 9114 | 2.06% |
| 2025-10-15 | 10.10 | 10.14 | 0.07 | 0.70% | 10.02 | 10.19 | 91939 | 9289 | 2.09% |
| 2025-10-14 | 10.15 | 10.07 | -0.08 | -0.79% | 10.02 | 10.23 | 113961 | 11528 | 2.59% |
| 2025-10-13 | 9.75 | 10.15 | 0.10 | 1.00% | 9.66 | 10.16 | 168458 | 16871 | 3.82% |
| 2025-10-10 | 9.92 | 10.05 | 0.13 | 1.31% | 9.85 | 10.09 | 135398 | 13581 | 3.07% |
| 2025-10-09 | 9.87 | 9.92 | 0.08 | 0.81% | 9.82 | 9.97 | 106374 | 10504 | 2.42% |
| 2025-09-30 | 9.80 | 9.84 | 0.04 | 0.41% | 9.77 | 9.88 | 80285 | 7890 | 1.82% |
| 2025-09-29 | 9.79 | 9.80 | 0.03 | 0.31% | 9.66 | 9.86 | 104426 | 10213 | 2.37% |
| 2025-09-26 | 9.81 | 9.77 | -0.06 | -0.61% | 9.75 | 9.93 | 82501 | 8118 | 1.87% |
| 2025-09-25 | 10.04 | 9.83 | -0.26 | -2.58% | 9.83 | 10.09 | 122448 | 12161 | 2.78% |
| 2025-09-24 | 9.82 | 10.09 | 0.24 | 2.44% | 9.78 | 10.22 | 147510 | 14875 | 3.35% |
| 2025-09-23 | 10.05 | 9.85 | -0.21 | -2.09% | 9.70 | 10.06 | 115005 | 11296 | 2.61% |
| 2025-09-22 | 10.15 | 10.06 | -0.07 | -0.69% | 9.92 | 10.17 | 128976 | 12935 | 2.93% |
| 2025-09-19 | 9.81 | 10.13 | 0.30 | 3.05% | 9.80 | 10.24 | 204432 | 20617 | 4.64% |
| 2025-09-18 | 9.98 | 9.83 | -0.15 | -1.50% | 9.78 | 10.13 | 150079 | 14943 | 3.41% |
| 2025-09-17 | 9.89 | 9.98 | 0.03 | 0.30% | 9.85 | 10.07 | 106267 | 10596 | 2.41% |
| 2025-09-16 | 9.83 | 9.95 | 0.12 | 1.22% | 9.77 | 9.97 | 105080 | 10375 | 2.39% |
| 2025-09-15 | 9.85 | 9.83 | -0.04 | -0.41% | 9.78 | 9.89 | 79721 | 7834 | 1.81% |
| 2025-09-12 | 9.91 | 9.87 | -0.05 | -0.50% | 9.84 | 9.95 | 78791 | 7791 | 1.79% |
| 2025-09-11 | 9.81 | 9.92 | 0.11 | 1.12% | 9.70 | 9.92 | 113559 | 11129 | 2.58% |
| 2025-09-10 | 9.85 | 9.81 | -0.06 | -0.61% | 9.75 | 9.90 | 62664 | 6149 | 1.42% |
| 2025-09-09 | 9.90 | 9.87 | -0.05 | -0.50% | 9.81 | 9.95 | 70030 | 6919 | 1.59% |
| 2025-09-08 | 9.88 | 9.92 | 0.04 | 0.40% | 9.85 | 9.95 | 65474 | 6484 | 1.48% |