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 | 8.64 | 8.46 | -0.18 | -2.08% | 8.46 | 8.64 | 63122 | 5375 | 1.28% |
| 2025-12-15 | 8.70 | 8.64 | -0.11 | -1.26% | 8.52 | 8.72 | 78313 | 6757 | 1.58% |
| 2025-12-12 | 8.75 | 8.75 | -0.06 | -0.68% | 8.71 | 8.87 | 63941 | 5598 | 1.29% |
| 2025-12-11 | 8.99 | 8.81 | -0.17 | -1.89% | 8.80 | 9.00 | 81565 | 7226 | 1.65% |
| 2025-12-10 | 9.02 | 8.98 | -0.06 | -0.66% | 8.93 | 9.05 | 72712 | 6528 | 1.47% |
| 2025-12-09 | 9.10 | 9.04 | -0.08 | -0.88% | 9.03 | 9.13 | 65712 | 5956 | 1.33% |
| 2025-12-08 | 9.22 | 9.12 | -0.02 | -0.22% | 9.10 | 9.22 | 75443 | 6886 | 1.53% |
| 2025-12-05 | 9.04 | 9.14 | 0.09 | 0.99% | 8.98 | 9.14 | 67992 | 6166 | 1.38% |
| 2025-12-04 | 9.11 | 9.05 | -0.08 | -0.88% | 9.03 | 9.15 | 67941 | 6165 | 1.38% |
| 2025-12-03 | 9.30 | 9.13 | -0.17 | -1.83% | 9.08 | 9.32 | 89586 | 8206 | 1.81% |
| 2025-12-02 | 9.26 | 9.30 | 0.01 | 0.11% | 9.23 | 9.33 | 86400 | 8022 | 1.75% |
| 2025-12-01 | 9.14 | 9.29 | 0.17 | 1.86% | 9.06 | 9.30 | 133801 | 12336 | 2.71% |
| 2025-11-28 | 9.14 | 9.12 | -0.01 | -0.11% | 9.06 | 9.17 | 86862 | 7900 | 1.76% |
| 2025-11-27 | 9.15 | 9.13 | -0.11 | -1.19% | 9.11 | 9.36 | 145595 | 13412 | 2.95% |
| 2025-11-26 | 9.04 | 9.24 | 0.15 | 1.65% | 9.02 | 9.44 | 192797 | 17734 | 3.90% |
| 2025-11-25 | 9.05 | 9.09 | 0.03 | 0.33% | 8.98 | 9.21 | 103533 | 9432 | 2.10% |
| 2025-11-24 | 9.03 | 9.06 | 0.04 | 0.44% | 8.80 | 9.14 | 178830 | 16034 | 3.62% |
| 2025-11-21 | 9.18 | 9.02 | -0.25 | -2.70% | 9.01 | 9.44 | 230192 | 21147 | 4.66% |
| 2025-11-20 | 9.49 | 9.27 | 0.20 | 2.21% | 9.26 | 9.97 | 328303 | 31210 | 6.64% |
| 2025-11-19 | 9.28 | 9.07 | -0.17 | -1.84% | 9.03 | 9.31 | 81575 | 7443 | 1.65% |
| 2025-11-18 | 9.33 | 9.24 | -0.15 | -1.60% | 9.22 | 9.35 | 73050 | 6770 | 1.48% |
| 2025-11-17 | 9.40 | 9.39 | 0.00 | 0.00% | 9.30 | 9.41 | 89857 | 8416 | 1.82% |
| 2025-11-14 | 9.19 | 9.39 | 0.14 | 1.51% | 9.19 | 9.42 | 109723 | 10272 | 2.22% |
| 2025-11-13 | 9.20 | 9.25 | 0.05 | 0.54% | 9.14 | 9.25 | 57847 | 5329 | 1.17% |
| 2025-11-12 | 9.34 | 9.20 | -0.10 | -1.08% | 9.13 | 9.34 | 79330 | 7302 | 1.61% |
| 2025-11-11 | 9.32 | 9.30 | -0.02 | -0.21% | 9.26 | 9.33 | 57296 | 5322 | 1.16% |
| 2025-11-10 | 9.37 | 9.32 | -0.01 | -0.11% | 9.24 | 9.37 | 74265 | 6891 | 1.50% |
| 2025-11-07 | 9.41 | 9.33 | -0.08 | -0.85% | 9.32 | 9.45 | 71728 | 6716 | 1.45% |
| 2025-11-06 | 9.39 | 9.41 | 0.00 | 0.00% | 9.26 | 9.41 | 111354 | 10387 | 2.25% |
| 2025-11-05 | 9.37 | 9.41 | 0.05 | 0.53% | 9.31 | 9.44 | 97145 | 9134 | 1.97% |
| 2025-11-04 | 9.35 | 9.36 | 0.01 | 0.11% | 9.30 | 9.52 | 104651 | 9812 | 2.12% |
| 2025-11-03 | 9.17 | 9.35 | 0.22 | 2.41% | 9.13 | 9.35 | 126528 | 11716 | 2.56% |
| 2025-10-31 | 9.02 | 9.13 | 0.08 | 0.88% | 9.01 | 9.21 | 92568 | 8446 | 1.87% |
| 2025-10-30 | 9.25 | 9.05 | -0.29 | -3.10% | 9.05 | 9.33 | 157108 | 14349 | 3.18% |
| 2025-10-29 | 9.32 | 9.34 | 0.00 | 0.00% | 9.20 | 9.38 | 98222 | 9132 | 1.99% |
| 2025-10-28 | 9.46 | 9.34 | -0.15 | -1.58% | 9.33 | 9.58 | 132625 | 12502 | 2.68% |
| 2025-10-27 | 9.46 | 9.49 | 0.02 | 0.21% | 9.40 | 9.54 | 148932 | 14091 | 3.01% |
| 2025-10-24 | 9.61 | 9.47 | -0.20 | -2.07% | 9.44 | 9.65 | 212737 | 20245 | 4.31% |
| 2025-10-23 | 9.39 | 9.67 | 0.40 | 4.31% | 9.39 | 10.19 | 385361 | 37820 | 7.80% |
| 2025-10-22 | 9.13 | 9.27 | 0.12 | 1.31% | 9.10 | 9.33 | 105555 | 9771 | 2.14% |
| 2025-10-21 | 9.08 | 9.15 | 0.12 | 1.33% | 8.99 | 9.15 | 67205 | 6110 | 1.36% |
| 2025-10-20 | 9.10 | 9.03 | 0.05 | 0.56% | 8.96 | 9.10 | 58887 | 5306 | 1.19% |
| 2025-10-17 | 9.29 | 8.98 | -0.31 | -3.34% | 8.97 | 9.29 | 90516 | 8239 | 1.83% |
| 2025-10-16 | 9.24 | 9.29 | 0.06 | 0.65% | 9.18 | 9.34 | 96679 | 8954 | 1.96% |
| 2025-10-15 | 9.10 | 9.23 | 0.11 | 1.21% | 9.05 | 9.23 | 71205 | 6520 | 1.44% |
| 2025-10-14 | 9.23 | 9.12 | -0.10 | -1.08% | 9.06 | 9.32 | 99190 | 9125 | 2.01% |
| 2025-10-13 | 9.02 | 9.22 | -0.01 | -0.11% | 8.78 | 9.23 | 114291 | 10349 | 2.31% |
| 2025-10-10 | 9.09 | 9.23 | 0.13 | 1.43% | 9.07 | 9.30 | 122884 | 11329 | 2.49% |
| 2025-10-09 | 9.17 | 9.10 | -0.07 | -0.76% | 9.09 | 9.21 | 108423 | 9900 | 2.19% |
| 2025-09-30 | 9.26 | 9.17 | -0.08 | -0.86% | 9.16 | 9.29 | 83937 | 7732 | 1.70% |
| 2025-09-29 | 9.17 | 9.25 | 0.00 | 0.00% | 9.00 | 9.32 | 124285 | 11416 | 2.52% |
| 2025-09-26 | 9.32 | 9.25 | -0.07 | -0.75% | 9.23 | 9.39 | 84704 | 7884 | 1.71% |
| 2025-09-25 | 9.49 | 9.32 | -0.14 | -1.48% | 9.31 | 9.51 | 96745 | 9096 | 1.96% |
| 2025-09-24 | 9.27 | 9.46 | 0.13 | 1.39% | 9.25 | 9.47 | 107244 | 10062 | 2.17% |
| 2025-09-23 | 9.57 | 9.33 | -0.26 | -2.71% | 9.15 | 9.59 | 172420 | 16025 | 3.49% |
| 2025-09-22 | 9.70 | 9.59 | -0.15 | -1.54% | 9.50 | 9.74 | 141926 | 13583 | 2.87% |
| 2025-09-19 | 9.80 | 9.74 | -0.10 | -1.02% | 9.62 | 9.84 | 170256 | 16504 | 3.45% |
| 2025-09-18 | 10.02 | 9.84 | -0.18 | -1.80% | 9.81 | 10.22 | 226823 | 22743 | 4.59% |
| 2025-09-17 | 10.02 | 10.02 | -0.04 | -0.40% | 9.99 | 10.15 | 151363 | 15227 | 3.06% |
| 2025-09-16 | 9.93 | 10.06 | 0.09 | 0.90% | 9.85 | 10.16 | 204649 | 20503 | 4.14% |
| 2025-09-15 | 10.25 | 9.97 | -0.38 | -3.67% | 9.93 | 10.30 | 332691 | 33455 | 6.73% |
| 2025-09-12 | 10.44 | 10.35 | -0.08 | -0.77% | 10.23 | 10.58 | 268609 | 27807 | 5.44% |
| 2025-09-11 | 10.37 | 10.43 | 0.04 | 0.38% | 10.24 | 10.55 | 232196 | 24132 | 4.70% |
| 2025-09-10 | 10.50 | 10.39 | -0.18 | -1.70% | 10.37 | 10.74 | 246320 | 25947 | 4.99% |
| 2025-09-09 | 10.72 | 10.57 | -0.32 | -2.94% | 10.44 | 10.87 | 328256 | 34793 | 6.64% |
| 2025-09-08 | 10.99 | 10.89 | -0.07 | -0.64% | 10.57 | 11.02 | 511165 | 55016 | 10.35% |