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 | 8.82 | 8.71 | -0.16 | -1.80% | 8.69 | 8.88 | 59966 | 5243 | 1.43% |
| 2025-12-15 | 8.90 | 8.87 | -0.08 | -0.89% | 8.82 | 8.98 | 32926 | 2926 | 0.78% |
| 2025-12-12 | 8.85 | 8.95 | 0.06 | 0.67% | 8.85 | 8.99 | 40309 | 3604 | 0.96% |
| 2025-12-11 | 9.10 | 8.89 | -0.13 | -1.44% | 8.87 | 9.10 | 49101 | 4403 | 1.17% |
| 2025-12-10 | 9.11 | 9.02 | -0.11 | -1.20% | 8.99 | 9.13 | 44106 | 3991 | 1.05% |
| 2025-12-09 | 9.19 | 9.13 | -0.07 | -0.76% | 9.10 | 9.23 | 48433 | 4436 | 1.15% |
| 2025-12-08 | 9.23 | 9.20 | 0.00 | 0.00% | 9.16 | 9.24 | 55254 | 5085 | 1.32% |
| 2025-12-05 | 9.07 | 9.20 | 0.13 | 1.43% | 9.02 | 9.21 | 54748 | 5005 | 1.30% |
| 2025-12-04 | 9.13 | 9.07 | -0.04 | -0.44% | 9.03 | 9.14 | 44269 | 4025 | 1.05% |
| 2025-12-03 | 9.12 | 9.11 | -0.02 | -0.22% | 9.07 | 9.18 | 44669 | 4070 | 1.06% |
| 2025-12-02 | 9.18 | 9.13 | -0.02 | -0.22% | 9.08 | 9.19 | 48794 | 4446 | 1.16% |
| 2025-12-01 | 9.04 | 9.15 | 0.11 | 1.22% | 9.00 | 9.20 | 68914 | 6299 | 1.64% |
| 2025-11-28 | 8.96 | 9.04 | 0.09 | 1.01% | 8.91 | 9.04 | 45284 | 4068 | 1.08% |
| 2025-11-27 | 8.94 | 8.95 | 0.01 | 0.11% | 8.88 | 9.03 | 51562 | 4622 | 1.23% |
| 2025-11-26 | 8.93 | 8.94 | 0.02 | 0.22% | 8.89 | 9.02 | 53918 | 4819 | 1.28% |
| 2025-11-25 | 8.90 | 8.92 | 0.05 | 0.56% | 8.80 | 8.99 | 60155 | 5374 | 1.43% |
| 2025-11-24 | 8.78 | 8.87 | 0.15 | 1.72% | 8.74 | 8.90 | 63244 | 5582 | 1.51% |
| 2025-11-21 | 9.06 | 8.72 | -0.38 | -4.18% | 8.72 | 9.10 | 108452 | 9602 | 2.58% |
| 2025-11-20 | 9.16 | 9.10 | -0.04 | -0.44% | 9.04 | 9.17 | 58997 | 5368 | 1.41% |
| 2025-11-19 | 9.31 | 9.14 | -0.16 | -1.72% | 9.09 | 9.32 | 74430 | 6821 | 1.77% |
| 2025-11-18 | 9.47 | 9.30 | -0.15 | -1.59% | 9.23 | 9.47 | 88694 | 8269 | 2.11% |
| 2025-11-17 | 9.48 | 9.45 | 0.01 | 0.11% | 9.35 | 9.48 | 68057 | 6415 | 1.62% |
| 2025-11-14 | 9.38 | 9.44 | 0.04 | 0.43% | 9.32 | 9.50 | 71545 | 6763 | 1.70% |
| 2025-11-13 | 9.38 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 65372 | 6134 | 1.56% |
| 2025-11-12 | 9.32 | 9.36 | 0.05 | 0.54% | 9.28 | 9.40 | 96719 | 9032 | 2.30% |
| 2025-11-11 | 9.27 | 9.31 | 0.03 | 0.32% | 9.24 | 9.32 | 64066 | 5952 | 1.53% |
| 2025-11-10 | 9.29 | 9.28 | 0.01 | 0.11% | 9.20 | 9.30 | 60882 | 5629 | 1.45% |
| 2025-11-07 | 9.26 | 9.27 | -0.02 | -0.22% | 9.20 | 9.31 | 53037 | 4919 | 1.26% |
| 2025-11-06 | 9.20 | 9.29 | 0.07 | 0.76% | 9.19 | 9.30 | 63176 | 5848 | 1.51% |
| 2025-11-05 | 9.14 | 9.22 | 0.04 | 0.44% | 9.11 | 9.25 | 69409 | 6381 | 1.65% |
| 2025-11-04 | 9.16 | 9.18 | 0.02 | 0.22% | 9.11 | 9.22 | 60710 | 5569 | 1.45% |
| 2025-11-03 | 9.09 | 9.16 | 0.10 | 1.10% | 9.05 | 9.18 | 68005 | 6198 | 1.62% |
| 2025-10-31 | 9.00 | 9.06 | 0.06 | 0.67% | 9.00 | 9.12 | 68390 | 6198 | 1.63% |
| 2025-10-30 | 9.14 | 9.00 | -0.16 | -1.75% | 9.00 | 9.16 | 92328 | 8369 | 2.20% |
| 2025-10-29 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.18 | 65659 | 6000 | 1.56% |
| 2025-10-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.10 | 9.18 | 71092 | 6509 | 1.69% |
| 2025-10-27 | 9.15 | 9.15 | 0.06 | 0.66% | 9.03 | 9.18 | 69099 | 6306 | 1.65% |
| 2025-10-24 | 9.08 | 9.09 | 0.01 | 0.11% | 9.05 | 9.11 | 57190 | 5190 | 1.36% |
| 2025-10-23 | 9.01 | 9.08 | 0.04 | 0.44% | 8.93 | 9.08 | 46252 | 4160 | 1.10% |
| 2025-10-22 | 9.02 | 9.04 | -0.02 | -0.22% | 9.00 | 9.13 | 55614 | 5044 | 1.33% |
| 2025-10-21 | 8.90 | 9.06 | 0.20 | 2.26% | 8.87 | 9.07 | 79526 | 7150 | 1.90% |
| 2025-10-20 | 8.81 | 8.86 | 0.10 | 1.14% | 8.81 | 8.87 | 47350 | 4187 | 1.13% |
| 2025-10-17 | 8.84 | 8.76 | -0.08 | -0.90% | 8.76 | 8.90 | 71333 | 6292 | 1.70% |
| 2025-10-16 | 8.95 | 8.84 | -0.12 | -1.34% | 8.82 | 8.97 | 54132 | 4806 | 1.29% |
| 2025-10-15 | 8.86 | 8.96 | 0.13 | 1.47% | 8.79 | 8.97 | 70858 | 6308 | 1.69% |
| 2025-10-14 | 9.04 | 8.83 | -0.20 | -2.21% | 8.80 | 9.11 | 112848 | 10092 | 2.69% |
| 2025-10-13 | 8.88 | 9.03 | -0.11 | -1.20% | 8.73 | 9.05 | 86870 | 7770 | 2.07% |
| 2025-10-10 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.20 | 74328 | 6804 | 1.77% |
| 2025-10-09 | 9.04 | 9.15 | 0.11 | 1.22% | 9.00 | 9.25 | 111540 | 10142 | 2.66% |
| 2025-09-30 | 9.06 | 9.04 | -0.02 | -0.22% | 8.99 | 9.10 | 69494 | 6280 | 1.66% |
| 2025-09-29 | 8.97 | 9.06 | 0.09 | 1.00% | 8.86 | 9.09 | 77003 | 6933 | 1.83% |
| 2025-09-26 | 9.01 | 8.97 | -0.04 | -0.44% | 8.92 | 9.08 | 68161 | 6142 | 1.62% |
| 2025-09-25 | 9.19 | 9.01 | -0.20 | -2.17% | 9.01 | 9.24 | 99211 | 9038 | 2.36% |
| 2025-09-24 | 9.08 | 9.21 | 0.06 | 0.66% | 9.06 | 9.21 | 80340 | 7353 | 1.91% |
| 2025-09-23 | 9.34 | 9.15 | -0.19 | -2.03% | 8.90 | 9.35 | 147852 | 13405 | 3.52% |
| 2025-09-22 | 9.41 | 9.34 | -0.08 | -0.85% | 9.26 | 9.47 | 70543 | 6596 | 1.68% |
| 2025-09-19 | 9.56 | 9.42 | -0.16 | -1.67% | 9.39 | 9.64 | 118155 | 11188 | 2.82% |
| 2025-09-18 | 9.60 | 9.58 | -0.02 | -0.21% | 9.51 | 9.84 | 188747 | 18318 | 4.50% |
| 2025-09-17 | 9.50 | 9.60 | 0.10 | 1.05% | 9.41 | 9.65 | 126732 | 12111 | 3.02% |
| 2025-09-16 | 9.34 | 9.50 | 0.16 | 1.71% | 9.34 | 9.50 | 88960 | 8384 | 2.12% |
| 2025-09-15 | 9.40 | 9.34 | -0.10 | -1.06% | 9.33 | 9.44 | 61210 | 5728 | 1.46% |
| 2025-09-12 | 9.51 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 84296 | 7978 | 2.01% |
| 2025-09-11 | 9.29 | 9.48 | 0.20 | 2.16% | 9.18 | 9.58 | 104627 | 9830 | 2.49% |
| 2025-09-10 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.44 | 77808 | 7255 | 1.85% |
| 2025-09-09 | 9.50 | 9.38 | -0.09 | -0.95% | 9.30 | 9.50 | 98938 | 9275 | 2.36% |
| 2025-09-08 | 9.26 | 9.47 | 0.20 | 2.16% | 9.25 | 9.49 | 107796 | 10128 | 2.57% |