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 | 9.60 | 9.44 | -0.23 | -2.38% | 9.32 | 9.63 | 189621 | 17839 | 7.88% |
| 2025-12-15 | 9.79 | 9.67 | -0.13 | -1.33% | 9.60 | 9.97 | 265312 | 25807 | 11.03% |
| 2025-12-12 | 9.34 | 9.80 | 0.54 | 5.83% | 9.22 | 10.19 | 480541 | 47224 | 19.98% |
| 2025-12-11 | 9.70 | 9.26 | -0.41 | -4.24% | 9.26 | 9.72 | 191509 | 18041 | 7.96% |
| 2025-12-10 | 9.57 | 9.67 | 0.06 | 0.62% | 9.50 | 9.69 | 184651 | 17731 | 7.68% |
| 2025-12-09 | 9.66 | 9.61 | -0.03 | -0.31% | 9.58 | 9.78 | 211558 | 20430 | 8.80% |
| 2025-12-08 | 9.46 | 9.64 | 0.13 | 1.37% | 9.46 | 9.77 | 285542 | 27493 | 11.87% |
| 2025-12-05 | 9.16 | 9.51 | 0.40 | 4.39% | 8.89 | 9.52 | 315386 | 29258 | 13.11% |
| 2025-12-04 | 9.35 | 9.11 | -0.20 | -2.15% | 9.11 | 9.39 | 204068 | 18853 | 8.48% |
| 2025-12-03 | 9.50 | 9.31 | -0.29 | -3.02% | 9.28 | 9.57 | 239601 | 22509 | 9.96% |
| 2025-12-02 | 9.36 | 9.60 | 0.17 | 1.80% | 9.26 | 9.77 | 323332 | 30623 | 13.44% |
| 2025-12-01 | 9.30 | 9.43 | 0.13 | 1.40% | 9.21 | 9.50 | 269712 | 25329 | 11.21% |
| 2025-11-28 | 9.20 | 9.30 | -0.01 | -0.11% | 9.09 | 9.31 | 245539 | 22587 | 10.21% |
| 2025-11-27 | 9.20 | 9.31 | -0.14 | -1.48% | 9.05 | 9.44 | 375780 | 34563 | 15.62% |
| 2025-11-26 | 10.07 | 9.45 | -1.04 | -9.91% | 9.44 | 10.15 | 681467 | 65738 | 28.33% |
| 2025-11-25 | 10.63 | 10.49 | 0.10 | 0.96% | 10.19 | 11.43 | 932039 | 100569 | 38.75% |
| 2025-11-24 | 10.06 | 10.39 | -0.41 | -3.80% | 9.72 | 10.81 | 650586 | 65995 | 27.05% |
| 2025-11-21 | 10.80 | 10.80 | -1.20 | -10.00% | 10.80 | 10.90 | 132226 | 14283 | 5.50% |
| 2025-11-20 | 11.28 | 12.00 | 1.09 | 9.99% | 9.84 | 12.00 | 1069747 | 114787 | 44.48% |
| 2025-11-19 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 103907 | 11336 | 4.32% |
| 2025-11-18 | 9.05 | 9.92 | 0.90 | 9.98% | 8.92 | 9.92 | 119165 | 11658 | 4.95% |
| 2025-11-17 | 8.94 | 9.02 | 0.08 | 0.89% | 8.87 | 9.03 | 61763 | 5537 | 2.57% |
| 2025-11-14 | 8.90 | 8.94 | 0.01 | 0.11% | 8.86 | 9.04 | 57974 | 5198 | 2.41% |
| 2025-11-13 | 8.85 | 8.93 | 0.09 | 1.02% | 8.78 | 8.95 | 42799 | 3797 | 1.78% |
| 2025-11-12 | 8.94 | 8.84 | -0.09 | -1.01% | 8.79 | 8.94 | 40019 | 3541 | 1.66% |
| 2025-11-11 | 8.80 | 8.93 | 0.10 | 1.13% | 8.80 | 8.97 | 56766 | 5057 | 2.36% |
| 2025-11-10 | 8.89 | 8.83 | -0.06 | -0.67% | 8.80 | 8.92 | 45114 | 3994 | 1.88% |
| 2025-11-07 | 8.86 | 8.89 | -0.01 | -0.11% | 8.81 | 8.92 | 39924 | 3547 | 1.66% |
| 2025-11-06 | 8.82 | 8.90 | 0.08 | 0.91% | 8.73 | 8.91 | 47948 | 4243 | 1.99% |
| 2025-11-05 | 8.66 | 8.82 | 0.12 | 1.38% | 8.59 | 8.85 | 68102 | 5979 | 2.83% |
| 2025-11-04 | 8.67 | 8.70 | 0.02 | 0.23% | 8.62 | 8.72 | 40495 | 3515 | 1.68% |
| 2025-11-03 | 8.64 | 8.68 | 0.08 | 0.93% | 8.60 | 8.70 | 37396 | 3240 | 1.55% |
| 2025-10-31 | 8.48 | 8.60 | 0.11 | 1.30% | 8.46 | 8.66 | 52766 | 4543 | 2.19% |
| 2025-10-30 | 8.58 | 8.49 | -0.12 | -1.39% | 8.48 | 8.69 | 57202 | 4901 | 2.38% |
| 2025-10-29 | 8.71 | 8.61 | -0.12 | -1.37% | 8.47 | 8.74 | 77799 | 6649 | 3.23% |
| 2025-10-28 | 8.83 | 8.73 | -0.14 | -1.58% | 8.69 | 8.86 | 64859 | 5677 | 2.70% |
| 2025-10-27 | 8.95 | 8.87 | -0.02 | -0.22% | 8.81 | 8.95 | 51043 | 4529 | 2.12% |
| 2025-10-24 | 8.83 | 8.89 | 0.03 | 0.34% | 8.78 | 8.96 | 39375 | 3496 | 1.64% |
| 2025-10-23 | 8.69 | 8.86 | 0.11 | 1.26% | 8.64 | 8.89 | 50875 | 4457 | 2.12% |
| 2025-10-22 | 8.67 | 8.75 | 0.03 | 0.34% | 8.64 | 8.79 | 46124 | 4030 | 1.92% |
| 2025-10-21 | 8.56 | 8.72 | 0.22 | 2.59% | 8.52 | 8.72 | 51097 | 4420 | 2.12% |
| 2025-10-20 | 8.35 | 8.50 | 0.17 | 2.04% | 8.35 | 8.52 | 55088 | 4639 | 2.29% |
| 2025-10-17 | 8.55 | 8.33 | -0.23 | -2.69% | 8.32 | 8.56 | 42065 | 3540 | 1.75% |
| 2025-10-16 | 8.72 | 8.56 | -0.17 | -1.95% | 8.52 | 8.72 | 41115 | 3535 | 1.71% |
| 2025-10-15 | 8.47 | 8.73 | 0.21 | 2.46% | 8.46 | 8.75 | 54868 | 4728 | 2.28% |
| 2025-10-14 | 8.56 | 8.52 | -0.04 | -0.47% | 8.47 | 8.67 | 49447 | 4232 | 2.06% |
| 2025-10-13 | 8.30 | 8.56 | -0.05 | -0.58% | 8.10 | 8.63 | 54810 | 4624 | 2.28% |
| 2025-10-10 | 8.56 | 8.61 | 0.08 | 0.94% | 8.47 | 8.67 | 50384 | 4327 | 2.09% |
| 2025-10-09 | 8.55 | 8.53 | -0.02 | -0.23% | 8.49 | 8.62 | 56177 | 4804 | 2.34% |
| 2025-09-30 | 8.74 | 8.55 | -0.15 | -1.72% | 8.55 | 8.75 | 41468 | 3572 | 1.72% |
| 2025-09-29 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.76 | 51798 | 4477 | 2.15% |
| 2025-09-26 | 8.70 | 8.62 | -0.10 | -1.15% | 8.56 | 8.79 | 45559 | 3951 | 1.89% |
| 2025-09-25 | 8.80 | 8.72 | -0.10 | -1.13% | 8.69 | 8.95 | 54159 | 4780 | 2.25% |
| 2025-09-24 | 8.74 | 8.82 | 0.07 | 0.80% | 8.63 | 8.87 | 50354 | 4427 | 2.09% |
| 2025-09-23 | 8.90 | 8.75 | -0.20 | -2.23% | 8.47 | 8.94 | 83816 | 7255 | 3.48% |
| 2025-09-22 | 8.90 | 8.95 | 0.06 | 0.67% | 8.80 | 8.95 | 44242 | 3936 | 1.84% |
| 2025-09-19 | 9.05 | 8.89 | -0.21 | -2.31% | 8.79 | 9.08 | 77413 | 6889 | 3.22% |
| 2025-09-18 | 9.26 | 9.10 | -0.14 | -1.52% | 8.99 | 9.29 | 98497 | 9041 | 4.10% |
| 2025-09-17 | 9.16 | 9.24 | 0.09 | 0.98% | 9.11 | 9.29 | 85053 | 7838 | 3.54% |
| 2025-09-16 | 9.00 | 9.15 | 0.16 | 1.78% | 8.97 | 9.15 | 69161 | 6277 | 2.88% |
| 2025-09-15 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.10 | 45012 | 4045 | 1.87% |
| 2025-09-12 | 9.15 | 9.06 | -0.13 | -1.41% | 9.00 | 9.19 | 61925 | 5623 | 2.57% |
| 2025-09-11 | 9.06 | 9.19 | 0.13 | 1.43% | 8.87 | 9.20 | 93158 | 8441 | 3.87% |
| 2025-09-10 | 9.09 | 9.06 | -0.07 | -0.77% | 9.02 | 9.14 | 53106 | 4815 | 2.21% |
| 2025-09-09 | 9.15 | 9.13 | -0.02 | -0.22% | 9.02 | 9.20 | 70197 | 6387 | 2.92% |
| 2025-09-08 | 9.03 | 9.15 | 0.11 | 1.22% | 8.99 | 9.16 | 83493 | 7607 | 3.47% |