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 | 8.89 | 8.64 | -0.23 | -2.59% | 8.59 | 8.92 | 336424 | 29196 | 2.25% |
| 2025-12-15 | 9.00 | 8.87 | -0.19 | -2.10% | 8.86 | 9.04 | 281014 | 25131 | 1.88% |
| 2025-12-12 | 8.96 | 9.06 | 0.10 | 1.12% | 8.85 | 9.13 | 384892 | 34738 | 2.58% |
| 2025-12-11 | 9.19 | 8.96 | -0.22 | -2.40% | 8.96 | 9.21 | 301194 | 27258 | 2.02% |
| 2025-12-10 | 9.16 | 9.18 | -0.02 | -0.22% | 9.08 | 9.22 | 256716 | 23469 | 1.72% |
| 2025-12-09 | 9.26 | 9.20 | -0.10 | -1.08% | 9.18 | 9.33 | 282465 | 26107 | 1.89% |
| 2025-12-08 | 9.33 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 461242 | 43002 | 3.09% |
| 2025-12-05 | 9.09 | 9.33 | 0.23 | 2.53% | 9.01 | 9.33 | 470457 | 43271 | 3.15% |
| 2025-12-04 | 9.05 | 9.10 | 0.14 | 1.56% | 8.91 | 9.20 | 437819 | 39772 | 2.93% |
| 2025-12-03 | 9.08 | 8.96 | -0.14 | -1.54% | 8.93 | 9.12 | 241905 | 21753 | 1.62% |
| 2025-12-02 | 9.27 | 9.10 | -0.19 | -2.05% | 9.07 | 9.29 | 268294 | 24487 | 1.80% |
| 2025-12-01 | 9.12 | 9.29 | 0.25 | 2.77% | 9.10 | 9.37 | 446150 | 41379 | 2.99% |
| 2025-11-28 | 8.91 | 9.04 | 0.11 | 1.23% | 8.87 | 9.05 | 231183 | 20772 | 1.55% |
| 2025-11-27 | 9.04 | 8.93 | -0.10 | -1.11% | 8.92 | 9.13 | 298907 | 26954 | 2.00% |
| 2025-11-26 | 9.06 | 9.03 | -0.07 | -0.77% | 9.00 | 9.21 | 302555 | 27490 | 2.03% |
| 2025-11-25 | 9.08 | 9.10 | 0.18 | 2.02% | 9.07 | 9.23 | 377201 | 34479 | 2.53% |
| 2025-11-24 | 8.82 | 8.92 | 0.15 | 1.71% | 8.76 | 8.96 | 271949 | 24092 | 1.82% |
| 2025-11-21 | 8.92 | 8.77 | -0.30 | -3.31% | 8.71 | 9.03 | 456774 | 40409 | 3.06% |
| 2025-11-20 | 9.18 | 9.07 | -0.06 | -0.66% | 9.04 | 9.23 | 253087 | 23044 | 1.70% |
| 2025-11-19 | 9.30 | 9.13 | -0.19 | -2.04% | 9.06 | 9.34 | 365611 | 33500 | 2.45% |
| 2025-11-18 | 9.24 | 9.32 | 0.04 | 0.43% | 9.17 | 9.43 | 389583 | 36263 | 2.61% |
| 2025-11-17 | 9.19 | 9.28 | 0.09 | 0.98% | 9.17 | 9.29 | 294206 | 27186 | 1.97% |
| 2025-11-14 | 9.31 | 9.19 | -0.18 | -1.92% | 9.19 | 9.33 | 349968 | 32345 | 2.34% |
| 2025-11-13 | 9.35 | 9.37 | 0.02 | 0.21% | 9.29 | 9.46 | 296245 | 27800 | 1.98% |
| 2025-11-12 | 9.42 | 9.35 | -0.08 | -0.85% | 9.25 | 9.46 | 327194 | 30622 | 2.19% |
| 2025-11-11 | 9.58 | 9.43 | -0.11 | -1.15% | 9.40 | 9.69 | 372561 | 35490 | 2.50% |
| 2025-11-10 | 9.73 | 9.54 | -0.19 | -1.95% | 9.45 | 9.80 | 500544 | 47993 | 3.35% |
| 2025-11-07 | 9.80 | 9.73 | -0.16 | -1.62% | 9.66 | 9.82 | 350096 | 34082 | 2.34% |
| 2025-11-06 | 9.73 | 9.89 | 0.15 | 1.54% | 9.71 | 9.96 | 428879 | 42183 | 2.87% |
| 2025-11-05 | 9.69 | 9.74 | -0.09 | -0.92% | 9.56 | 9.82 | 442715 | 43010 | 2.97% |
| 2025-11-04 | 9.94 | 9.83 | -0.19 | -1.90% | 9.75 | 10.00 | 492365 | 48520 | 3.30% |
| 2025-11-03 | 10.00 | 10.02 | 0.02 | 0.20% | 9.80 | 10.03 | 540467 | 53670 | 3.62% |
| 2025-10-31 | 10.00 | 10.00 | -0.05 | -0.50% | 9.94 | 10.23 | 695168 | 69971 | 4.66% |
| 2025-10-30 | 10.00 | 10.05 | 0.05 | 0.50% | 9.91 | 10.23 | 851260 | 85960 | 5.70% |
| 2025-10-29 | 9.90 | 10.00 | 0.14 | 1.42% | 9.85 | 10.16 | 604843 | 60467 | 4.05% |
| 2025-10-28 | 9.97 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 565971 | 56049 | 3.79% |
| 2025-10-27 | 9.89 | 9.98 | 0.34 | 3.53% | 9.81 | 10.25 | 1113871 | 111513 | 7.46% |
| 2025-10-24 | 9.37 | 9.64 | 0.32 | 3.43% | 9.33 | 9.65 | 610403 | 58273 | 4.09% |
| 2025-10-23 | 9.30 | 9.32 | 0.01 | 0.11% | 9.15 | 9.33 | 371169 | 34253 | 2.49% |
| 2025-10-22 | 9.28 | 9.31 | -0.05 | -0.53% | 9.21 | 9.48 | 451370 | 42138 | 3.02% |
| 2025-10-21 | 9.00 | 9.36 | 0.39 | 4.35% | 8.95 | 9.47 | 738010 | 68317 | 4.94% |
| 2025-10-20 | 8.93 | 8.97 | 0.18 | 2.05% | 8.90 | 9.07 | 430820 | 38677 | 2.89% |
| 2025-10-17 | 9.16 | 8.79 | -0.39 | -4.25% | 8.77 | 9.19 | 610950 | 54567 | 4.09% |
| 2025-10-16 | 9.33 | 9.18 | -0.24 | -2.55% | 9.12 | 9.33 | 500009 | 46052 | 3.35% |
| 2025-10-15 | 9.35 | 9.42 | 0.18 | 1.95% | 9.13 | 9.43 | 627367 | 58351 | 4.20% |
| 2025-10-14 | 9.78 | 9.24 | -0.49 | -5.04% | 9.20 | 9.88 | 810325 | 76871 | 5.43% |
| 2025-10-13 | 9.50 | 9.73 | -0.26 | -2.60% | 9.23 | 9.77 | 865831 | 82574 | 5.80% |
| 2025-10-10 | 10.37 | 9.99 | -0.44 | -4.22% | 9.94 | 10.46 | 744672 | 75506 | 4.99% |
| 2025-10-09 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.54 | 679792 | 70894 | 4.55% |
| 2025-09-30 | 10.46 | 10.32 | -0.13 | -1.24% | 10.30 | 10.57 | 602969 | 62774 | 4.04% |
| 2025-09-29 | 10.30 | 10.45 | 0.16 | 1.55% | 10.11 | 10.49 | 647647 | 66890 | 4.34% |
| 2025-09-26 | 10.63 | 10.29 | -0.45 | -4.19% | 10.22 | 10.73 | 885272 | 92453 | 5.93% |
| 2025-09-25 | 10.63 | 10.74 | 0.03 | 0.28% | 10.62 | 10.96 | 906406 | 97754 | 6.07% |
| 2025-09-24 | 10.61 | 10.71 | 0.01 | 0.09% | 10.41 | 10.77 | 814411 | 86582 | 5.45% |
| 2025-09-23 | 10.85 | 10.70 | -0.23 | -2.10% | 10.43 | 11.00 | 980081 | 104273 | 6.56% |
| 2025-09-22 | 10.46 | 10.93 | 0.49 | 4.69% | 10.46 | 10.98 | 1134534 | 121657 | 7.60% |
| 2025-09-19 | 10.71 | 10.44 | -0.35 | -3.24% | 10.37 | 10.80 | 912386 | 96278 | 6.11% |
| 2025-09-18 | 11.10 | 10.79 | -0.39 | -3.49% | 10.65 | 11.22 | 1622001 | 178221 | 10.86% |
| 2025-09-17 | 10.80 | 11.18 | 0.36 | 3.33% | 10.67 | 11.28 | 1690737 | 186889 | 11.32% |
| 2025-09-16 | 10.35 | 10.82 | 0.50 | 4.84% | 10.32 | 10.87 | 1578408 | 168287 | 10.57% |
| 2025-09-15 | 10.43 | 10.32 | -0.10 | -0.96% | 10.25 | 10.51 | 776675 | 80468 | 5.20% |
| 2025-09-12 | 10.49 | 10.42 | -0.21 | -1.98% | 10.36 | 10.70 | 1205531 | 126580 | 8.07% |
| 2025-09-11 | 9.75 | 10.63 | 0.92 | 9.47% | 9.62 | 10.70 | 1839708 | 189574 | 12.32% |
| 2025-09-10 | 9.79 | 9.71 | -0.15 | -1.52% | 9.67 | 9.95 | 649481 | 63449 | 4.35% |
| 2025-09-09 | 9.96 | 9.86 | -0.18 | -1.79% | 9.78 | 10.11 | 781871 | 77394 | 5.24% |
| 2025-09-08 | 9.90 | 10.04 | 0.15 | 1.52% | 9.84 | 10.19 | 904832 | 90620 | 6.06% |