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 | 9.45 | 9.17 | -0.33 | -3.47% | 9.13 | 9.54 | 143292 | 13313 | 4.16% |
| 2025-12-15 | 9.17 | 9.50 | 0.27 | 2.93% | 9.16 | 9.68 | 155762 | 14775 | 4.52% |
| 2025-12-12 | 9.31 | 9.23 | -0.14 | -1.49% | 9.22 | 9.38 | 96736 | 8987 | 2.81% |
| 2025-12-11 | 9.23 | 9.37 | 0.10 | 1.08% | 9.16 | 9.47 | 137296 | 12859 | 3.98% |
| 2025-12-10 | 9.30 | 9.27 | 0.14 | 1.53% | 9.19 | 9.55 | 122678 | 11413 | 3.56% |
| 2025-12-09 | 9.25 | 9.13 | -0.17 | -1.83% | 9.13 | 9.30 | 68017 | 6248 | 1.97% |
| 2025-12-08 | 9.15 | 9.30 | 0.16 | 1.75% | 9.05 | 9.33 | 121647 | 11190 | 3.53% |
| 2025-12-05 | 9.10 | 9.14 | 0.05 | 0.55% | 8.98 | 9.17 | 78582 | 7127 | 2.28% |
| 2025-12-04 | 9.20 | 9.09 | -0.12 | -1.30% | 9.07 | 9.33 | 89689 | 8235 | 2.60% |
| 2025-12-03 | 9.09 | 9.21 | 0.11 | 1.21% | 9.08 | 9.26 | 131981 | 12127 | 3.83% |
| 2025-12-02 | 9.02 | 9.10 | 0.01 | 0.11% | 8.90 | 9.22 | 98917 | 8984 | 2.87% |
| 2025-12-01 | 8.93 | 9.09 | 0.09 | 1.00% | 8.93 | 9.35 | 146819 | 13399 | 4.26% |
| 2025-11-28 | 8.52 | 9.00 | 0.47 | 5.51% | 8.49 | 9.10 | 241827 | 21483 | 7.02% |
| 2025-11-27 | 8.65 | 8.53 | -0.32 | -3.62% | 8.24 | 9.02 | 237627 | 20613 | 6.90% |
| 2025-11-26 | 8.87 | 8.85 | -0.01 | -0.11% | 8.75 | 9.07 | 69587 | 6210 | 2.02% |
| 2025-11-25 | 8.95 | 8.86 | 0.01 | 0.11% | 8.80 | 9.02 | 72226 | 6430 | 2.10% |
| 2025-11-24 | 8.84 | 8.85 | 0.03 | 0.34% | 8.71 | 8.98 | 73666 | 6509 | 2.14% |
| 2025-11-21 | 9.22 | 8.82 | -0.51 | -5.47% | 8.80 | 9.42 | 168522 | 15266 | 4.89% |
| 2025-11-20 | 9.36 | 9.33 | -0.03 | -0.32% | 9.15 | 9.47 | 115600 | 10729 | 3.35% |
| 2025-11-19 | 9.37 | 9.36 | -0.05 | -0.53% | 9.22 | 9.54 | 102502 | 9588 | 2.97% |
| 2025-11-18 | 9.60 | 9.41 | -0.25 | -2.59% | 9.36 | 9.60 | 125166 | 11830 | 3.63% |
| 2025-11-17 | 9.51 | 9.66 | 0.15 | 1.58% | 9.39 | 9.75 | 142280 | 13609 | 4.13% |
| 2025-11-14 | 9.44 | 9.51 | 0.03 | 0.32% | 9.35 | 9.70 | 103595 | 9902 | 3.01% |
| 2025-11-13 | 9.40 | 9.48 | 0.06 | 0.64% | 9.28 | 9.54 | 110293 | 10418 | 3.20% |
| 2025-11-12 | 9.56 | 9.42 | -0.12 | -1.26% | 9.37 | 9.64 | 121943 | 11558 | 3.54% |
| 2025-11-11 | 9.52 | 9.54 | 0.02 | 0.21% | 9.46 | 9.65 | 81655 | 7807 | 2.37% |
| 2025-11-10 | 9.72 | 9.52 | -0.20 | -2.06% | 9.42 | 9.73 | 150171 | 14338 | 4.36% |
| 2025-11-07 | 9.80 | 9.72 | -0.06 | -0.61% | 9.69 | 9.87 | 133369 | 13027 | 3.87% |
| 2025-11-06 | 9.81 | 9.78 | -0.05 | -0.51% | 9.56 | 9.82 | 168995 | 16385 | 4.90% |
| 2025-11-05 | 9.72 | 9.83 | 0.02 | 0.20% | 9.67 | 9.90 | 139615 | 13710 | 4.05% |
| 2025-11-04 | 9.84 | 9.81 | -0.07 | -0.71% | 9.70 | 10.02 | 204856 | 20199 | 5.94% |
| 2025-11-03 | 9.75 | 9.88 | 0.22 | 2.28% | 9.63 | 9.93 | 284157 | 27878 | 8.25% |
| 2025-10-31 | 9.68 | 9.66 | -0.01 | -0.10% | 9.54 | 9.85 | 217331 | 21136 | 6.31% |
| 2025-10-30 | 10.06 | 9.67 | -0.35 | -3.49% | 9.61 | 10.10 | 419007 | 40836 | 12.16% |
| 2025-10-29 | 9.20 | 10.02 | 0.88 | 9.63% | 9.14 | 10.15 | 577283 | 56289 | 16.75% |
| 2025-10-28 | 9.11 | 9.14 | 0.04 | 0.44% | 8.95 | 9.30 | 181636 | 16570 | 5.27% |
| 2025-10-27 | 9.19 | 9.10 | -0.10 | -1.09% | 9.03 | 9.35 | 238473 | 21822 | 6.92% |
| 2025-10-24 | 9.62 | 9.20 | -0.25 | -2.65% | 9.09 | 9.74 | 323454 | 29955 | 9.39% |
| 2025-10-23 | 9.76 | 9.45 | -0.44 | -4.45% | 9.22 | 9.80 | 449406 | 42397 | 13.04% |
| 2025-10-22 | 9.58 | 9.89 | 0.29 | 3.02% | 9.46 | 10.10 | 680083 | 66569 | 19.74% |
| 2025-10-21 | 9.38 | 9.60 | 0.32 | 3.45% | 9.11 | 9.62 | 427797 | 40272 | 12.41% |
| 2025-10-20 | 9.06 | 9.28 | 0.32 | 3.57% | 8.91 | 9.31 | 154695 | 14035 | 4.49% |
| 2025-10-17 | 9.17 | 8.96 | -0.24 | -2.61% | 8.93 | 9.18 | 137253 | 12402 | 3.98% |
| 2025-10-16 | 9.34 | 9.20 | -0.17 | -1.81% | 9.11 | 9.39 | 161233 | 14862 | 4.68% |
| 2025-10-15 | 9.34 | 9.37 | 0.04 | 0.43% | 9.20 | 9.47 | 119659 | 11155 | 3.47% |
| 2025-10-14 | 9.65 | 9.33 | -0.14 | -1.48% | 9.28 | 9.65 | 192370 | 18165 | 5.58% |
| 2025-10-13 | 9.00 | 9.47 | 0.04 | 0.42% | 8.97 | 9.60 | 226399 | 21154 | 6.57% |
| 2025-10-10 | 9.28 | 9.43 | 0.11 | 1.18% | 9.25 | 9.50 | 178003 | 16737 | 5.17% |
| 2025-10-09 | 9.16 | 9.32 | 0.19 | 2.08% | 9.06 | 9.44 | 223579 | 20774 | 6.49% |
| 2025-09-30 | 9.09 | 9.13 | 0.06 | 0.66% | 9.01 | 9.14 | 143661 | 13047 | 4.17% |
| 2025-09-29 | 8.83 | 9.07 | 0.31 | 3.54% | 8.77 | 9.16 | 220686 | 19884 | 6.40% |
| 2025-09-26 | 9.05 | 8.76 | -0.29 | -3.20% | 8.73 | 9.05 | 227027 | 20166 | 6.59% |
| 2025-09-25 | 9.30 | 9.05 | -0.30 | -3.21% | 9.03 | 9.32 | 262125 | 24029 | 7.61% |
| 2025-09-24 | 9.23 | 9.35 | 0.08 | 0.86% | 9.15 | 9.39 | 257067 | 23865 | 7.46% |
| 2025-09-23 | 9.28 | 9.27 | -0.07 | -0.75% | 9.07 | 9.39 | 311860 | 28795 | 9.05% |
| 2025-09-22 | 9.04 | 9.34 | 0.25 | 2.75% | 8.80 | 9.35 | 369936 | 34111 | 10.74% |
| 2025-09-19 | 8.83 | 9.09 | 0.30 | 3.41% | 8.76 | 9.25 | 364772 | 32982 | 10.59% |
| 2025-09-18 | 8.70 | 8.79 | 0.05 | 0.57% | 8.68 | 9.08 | 294393 | 26131 | 8.54% |
| 2025-09-17 | 8.80 | 8.74 | -0.09 | -1.02% | 8.72 | 8.90 | 141593 | 12451 | 4.11% |
| 2025-09-16 | 8.66 | 8.83 | 0.10 | 1.15% | 8.65 | 8.85 | 172529 | 15091 | 5.01% |
| 2025-09-15 | 8.70 | 8.73 | -0.02 | -0.23% | 8.51 | 8.79 | 181946 | 15742 | 5.28% |
| 2025-09-12 | 8.61 | 8.75 | 0.14 | 1.63% | 8.60 | 8.92 | 294038 | 25933 | 8.53% |
| 2025-09-11 | 8.53 | 8.61 | -0.03 | -0.35% | 8.45 | 8.62 | 191533 | 16363 | 5.56% |
| 2025-09-10 | 8.56 | 8.64 | 0.10 | 1.17% | 8.46 | 8.71 | 258271 | 22243 | 7.49% |
| 2025-09-09 | 8.62 | 8.54 | -0.04 | -0.47% | 8.43 | 8.70 | 242090 | 20741 | 7.02% |
| 2025-09-08 | 8.07 | 8.58 | 0.48 | 5.93% | 8.05 | 8.65 | 451941 | 38258 | 13.11% |