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 | 9.04 | 8.88 | -0.16 | -1.77% | 8.85 | 9.04 | 27007 | 2413 | 1.39% |
| 2025-12-15 | 8.93 | 9.04 | 0.11 | 1.23% | 8.80 | 9.09 | 26980 | 2421 | 1.39% |
| 2025-12-12 | 9.07 | 8.93 | -0.13 | -1.43% | 8.93 | 9.18 | 34058 | 3076 | 1.75% |
| 2025-12-11 | 9.32 | 9.06 | -0.25 | -2.69% | 9.05 | 9.35 | 40323 | 3686 | 2.07% |
| 2025-12-10 | 9.40 | 9.31 | -0.12 | -1.27% | 9.29 | 9.56 | 30432 | 2850 | 1.56% |
| 2025-12-09 | 9.58 | 9.43 | -0.12 | -1.26% | 9.41 | 9.58 | 26958 | 2553 | 1.39% |
| 2025-12-08 | 9.59 | 9.55 | 0.01 | 0.10% | 9.54 | 9.70 | 25424 | 2443 | 1.31% |
| 2025-12-05 | 9.49 | 9.54 | 0.07 | 0.74% | 9.37 | 9.60 | 23332 | 2217 | 1.20% |
| 2025-12-04 | 9.58 | 9.47 | -0.13 | -1.35% | 9.36 | 9.67 | 33532 | 3182 | 1.72% |
| 2025-12-03 | 9.64 | 9.60 | -0.08 | -0.83% | 9.55 | 9.73 | 24592 | 2364 | 1.26% |
| 2025-12-02 | 9.68 | 9.68 | -0.04 | -0.41% | 9.50 | 9.74 | 31546 | 3034 | 1.62% |
| 2025-12-01 | 9.86 | 9.72 | -0.14 | -1.42% | 9.68 | 9.90 | 43463 | 4247 | 2.23% |
| 2025-11-28 | 9.47 | 9.86 | 0.33 | 3.46% | 9.42 | 9.91 | 73140 | 7146 | 3.76% |
| 2025-11-27 | 9.33 | 9.53 | 0.20 | 2.14% | 9.29 | 9.60 | 36767 | 3488 | 1.89% |
| 2025-11-26 | 9.49 | 9.33 | -0.07 | -0.74% | 9.33 | 9.54 | 31074 | 2924 | 1.60% |
| 2025-11-25 | 9.28 | 9.40 | 0.14 | 1.51% | 9.22 | 9.47 | 38397 | 3604 | 1.97% |
| 2025-11-24 | 9.25 | 9.26 | 0.17 | 1.87% | 9.06 | 9.36 | 48076 | 4422 | 2.47% |
| 2025-11-21 | 9.71 | 9.09 | -0.52 | -5.41% | 9.08 | 9.80 | 93620 | 8762 | 4.81% |
| 2025-11-20 | 9.63 | 9.61 | -0.02 | -0.21% | 9.52 | 9.73 | 43947 | 4223 | 2.26% |
| 2025-11-19 | 9.87 | 9.63 | -0.28 | -2.83% | 9.62 | 9.89 | 58994 | 5725 | 3.03% |
| 2025-11-18 | 9.94 | 9.91 | -0.04 | -0.40% | 9.74 | 9.95 | 48092 | 4733 | 2.47% |
| 2025-11-17 | 9.93 | 9.95 | 0.02 | 0.20% | 9.79 | 10.04 | 71625 | 7118 | 3.68% |
| 2025-11-14 | 9.65 | 9.93 | 0.27 | 2.80% | 9.63 | 10.00 | 105023 | 10383 | 5.40% |
| 2025-11-13 | 9.63 | 9.66 | 0.02 | 0.21% | 9.50 | 9.70 | 52897 | 5094 | 2.72% |
| 2025-11-12 | 9.60 | 9.64 | 0.00 | 0.00% | 9.56 | 9.73 | 53224 | 5125 | 2.74% |
| 2025-11-11 | 9.58 | 9.64 | 0.06 | 0.63% | 9.53 | 9.69 | 59503 | 5719 | 3.06% |
| 2025-11-10 | 9.54 | 9.58 | 0.11 | 1.16% | 9.48 | 9.63 | 63606 | 6085 | 3.27% |
| 2025-11-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.47 | 9.67 | 76306 | 7283 | 3.92% |
| 2025-11-06 | 9.78 | 9.58 | -0.13 | -1.34% | 9.50 | 9.78 | 94702 | 9073 | 4.87% |
| 2025-11-05 | 9.73 | 9.71 | -0.10 | -1.02% | 9.46 | 9.75 | 177195 | 17073 | 9.11% |
| 2025-11-04 | 9.59 | 9.81 | 0.21 | 2.19% | 9.52 | 10.56 | 231096 | 22850 | 11.88% |
| 2025-11-03 | 9.34 | 9.60 | 0.25 | 2.67% | 9.30 | 9.60 | 78154 | 7384 | 4.02% |
| 2025-10-31 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.42 | 56104 | 5242 | 2.88% |
| 2025-10-30 | 9.53 | 9.19 | -0.29 | -3.06% | 9.14 | 9.56 | 103291 | 9629 | 5.31% |
| 2025-10-29 | 9.49 | 9.48 | -0.04 | -0.42% | 9.37 | 9.55 | 46404 | 4383 | 2.38% |
| 2025-10-28 | 9.56 | 9.52 | -0.11 | -1.14% | 9.47 | 9.68 | 73646 | 7035 | 3.78% |
| 2025-10-27 | 10.00 | 9.63 | -0.44 | -4.37% | 9.52 | 10.10 | 96470 | 9314 | 4.96% |
| 2025-10-24 | 9.98 | 10.07 | 0.02 | 0.20% | 9.94 | 10.12 | 46433 | 4657 | 2.39% |
| 2025-10-23 | 9.85 | 10.05 | 0.17 | 1.72% | 9.78 | 10.06 | 55119 | 5475 | 2.83% |
| 2025-10-22 | 9.98 | 9.88 | 0.00 | 0.00% | 9.86 | 10.02 | 49948 | 4949 | 2.57% |
| 2025-10-21 | 9.60 | 9.88 | 0.23 | 2.38% | 9.60 | 9.89 | 54167 | 5297 | 2.78% |
| 2025-10-20 | 9.56 | 9.65 | 0.13 | 1.37% | 9.52 | 9.67 | 35130 | 3373 | 1.81% |
| 2025-10-17 | 9.55 | 9.52 | -0.06 | -0.63% | 9.48 | 9.69 | 48951 | 4682 | 2.52% |
| 2025-10-16 | 9.65 | 9.58 | -0.05 | -0.52% | 9.53 | 9.72 | 45546 | 4379 | 2.34% |
| 2025-10-15 | 9.50 | 9.63 | 0.13 | 1.37% | 9.41 | 9.64 | 43437 | 4162 | 2.23% |
| 2025-10-14 | 9.53 | 9.50 | 0.04 | 0.42% | 9.46 | 9.67 | 47590 | 4544 | 2.45% |
| 2025-10-13 | 9.22 | 9.46 | -0.12 | -1.25% | 9.07 | 9.52 | 55111 | 5168 | 2.83% |
| 2025-10-10 | 9.46 | 9.58 | 0.14 | 1.48% | 9.36 | 9.69 | 46857 | 4488 | 2.41% |
| 2025-10-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.23 | 9.48 | 45138 | 4216 | 2.32% |
| 2025-09-30 | 9.47 | 9.40 | -0.10 | -1.05% | 9.38 | 9.57 | 38443 | 3643 | 1.98% |
| 2025-09-29 | 9.30 | 9.50 | 0.20 | 2.15% | 9.11 | 9.57 | 49791 | 4685 | 2.56% |
| 2025-09-26 | 9.28 | 9.30 | -0.03 | -0.32% | 9.17 | 9.44 | 50792 | 4742 | 2.61% |
| 2025-09-25 | 9.35 | 9.33 | -0.02 | -0.21% | 9.18 | 9.49 | 37750 | 3529 | 1.94% |
| 2025-09-24 | 9.26 | 9.35 | 0.04 | 0.43% | 9.17 | 9.38 | 35351 | 3292 | 1.82% |
| 2025-09-23 | 9.36 | 9.31 | -0.05 | -0.53% | 8.90 | 9.36 | 62424 | 5688 | 3.21% |
| 2025-09-22 | 9.40 | 9.36 | 0.00 | 0.00% | 9.24 | 9.48 | 33364 | 3114 | 1.71% |
| 2025-09-19 | 9.36 | 9.36 | -0.05 | -0.53% | 9.24 | 9.46 | 47512 | 4430 | 2.44% |
| 2025-09-18 | 9.66 | 9.41 | -0.21 | -2.18% | 9.31 | 9.67 | 80203 | 7639 | 4.12% |
| 2025-09-17 | 9.76 | 9.62 | -0.14 | -1.43% | 9.59 | 9.80 | 41810 | 4036 | 2.15% |
| 2025-09-16 | 9.69 | 9.76 | 0.10 | 1.04% | 9.62 | 9.76 | 47857 | 4632 | 2.46% |
| 2025-09-15 | 9.73 | 9.66 | -0.06 | -0.62% | 9.58 | 9.84 | 52815 | 5104 | 2.71% |
| 2025-09-12 | 9.82 | 9.72 | -0.07 | -0.72% | 9.70 | 9.86 | 61942 | 6062 | 3.18% |
| 2025-09-11 | 10.00 | 9.79 | -0.25 | -2.49% | 9.69 | 10.03 | 112684 | 11017 | 5.79% |
| 2025-09-10 | 10.00 | 10.04 | 0.15 | 1.52% | 9.85 | 10.15 | 107234 | 10753 | 5.51% |
| 2025-09-09 | 10.01 | 9.89 | -0.15 | -1.49% | 9.84 | 10.07 | 122720 | 12185 | 6.31% |
| 2025-09-08 | 9.87 | 10.04 | 0.18 | 1.83% | 9.67 | 10.29 | 238897 | 23841 | 12.28% |