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 | 9.50 | 9.22 | -0.39 | -4.06% | 9.06 | 9.50 | 336301 | 30848 | 7.37% |
| 2025-12-15 | 9.30 | 9.61 | 0.25 | 2.67% | 9.25 | 9.72 | 386014 | 37018 | 8.46% |
| 2025-12-12 | 9.28 | 9.36 | 0.11 | 1.19% | 9.17 | 9.55 | 264873 | 24753 | 5.80% |
| 2025-12-11 | 9.58 | 9.25 | -0.33 | -3.44% | 9.25 | 9.58 | 289119 | 27070 | 6.33% |
| 2025-12-10 | 9.57 | 9.58 | 0.01 | 0.10% | 9.48 | 9.65 | 244069 | 23308 | 5.35% |
| 2025-12-09 | 9.65 | 9.57 | -0.23 | -2.35% | 9.46 | 9.75 | 374757 | 35795 | 8.21% |
| 2025-12-08 | 9.62 | 9.80 | 0.22 | 2.30% | 9.46 | 9.93 | 528353 | 51427 | 11.57% |
| 2025-12-05 | 9.18 | 9.58 | 0.37 | 4.02% | 9.10 | 9.63 | 482269 | 45717 | 10.56% |
| 2025-12-04 | 9.38 | 9.21 | -0.21 | -2.23% | 9.20 | 9.49 | 332486 | 31012 | 7.28% |
| 2025-12-03 | 9.34 | 9.42 | 0.03 | 0.32% | 9.27 | 9.50 | 382304 | 35860 | 8.37% |
| 2025-12-02 | 9.06 | 9.39 | 0.36 | 3.99% | 9.03 | 9.70 | 513138 | 48048 | 11.24% |
| 2025-12-01 | 9.12 | 9.03 | -0.16 | -1.74% | 9.01 | 9.18 | 251290 | 22832 | 5.50% |
| 2025-11-28 | 9.15 | 9.19 | -0.04 | -0.43% | 9.07 | 9.26 | 312407 | 28632 | 6.84% |
| 2025-11-27 | 8.87 | 9.23 | 0.29 | 3.24% | 8.79 | 9.68 | 593628 | 55007 | 13.00% |
| 2025-11-26 | 9.38 | 8.94 | -0.56 | -5.89% | 8.88 | 9.46 | 615455 | 56083 | 13.48% |
| 2025-11-25 | 9.50 | 9.50 | -0.03 | -0.31% | 9.39 | 9.97 | 919112 | 88884 | 20.13% |
| 2025-11-24 | 8.95 | 9.53 | 0.61 | 6.84% | 8.87 | 9.53 | 755827 | 70080 | 16.56% |
| 2025-11-21 | 8.71 | 8.92 | 0.05 | 0.56% | 8.66 | 9.11 | 418669 | 37367 | 9.17% |
| 2025-11-20 | 9.11 | 8.87 | -0.26 | -2.85% | 8.85 | 9.13 | 321897 | 28885 | 7.05% |
| 2025-11-19 | 9.01 | 9.13 | 0.27 | 3.05% | 8.92 | 9.38 | 523319 | 47773 | 11.46% |
| 2025-11-18 | 8.64 | 8.86 | 0.23 | 2.67% | 8.61 | 8.95 | 391949 | 34361 | 8.59% |
| 2025-11-17 | 8.56 | 8.63 | 0.07 | 0.82% | 8.54 | 8.72 | 127934 | 11015 | 2.80% |
| 2025-11-14 | 8.55 | 8.56 | -0.06 | -0.70% | 8.51 | 8.68 | 110379 | 9489 | 2.42% |
| 2025-11-13 | 8.48 | 8.62 | 0.19 | 2.25% | 8.38 | 8.70 | 141355 | 12126 | 3.10% |
| 2025-11-12 | 8.54 | 8.43 | -0.11 | -1.29% | 8.35 | 8.55 | 129371 | 10897 | 2.83% |
| 2025-11-11 | 8.58 | 8.54 | -0.01 | -0.12% | 8.51 | 8.65 | 96367 | 8259 | 2.11% |
| 2025-11-10 | 8.66 | 8.55 | -0.10 | -1.16% | 8.53 | 8.68 | 112235 | 9629 | 2.46% |
| 2025-11-07 | 8.53 | 8.65 | 0.08 | 0.93% | 8.40 | 8.72 | 130887 | 11281 | 2.87% |
| 2025-11-06 | 8.55 | 8.57 | 0.02 | 0.23% | 8.48 | 8.59 | 79638 | 6795 | 1.74% |
| 2025-11-05 | 8.38 | 8.55 | 0.09 | 1.06% | 8.36 | 8.59 | 109744 | 9335 | 2.40% |
| 2025-11-04 | 8.67 | 8.46 | -0.25 | -2.87% | 8.40 | 8.71 | 131836 | 11254 | 2.89% |
| 2025-11-03 | 8.69 | 8.71 | 0.03 | 0.35% | 8.56 | 8.75 | 113140 | 9783 | 2.48% |
| 2025-10-31 | 8.59 | 8.68 | 0.10 | 1.17% | 8.58 | 8.74 | 127551 | 11086 | 2.79% |
| 2025-10-30 | 8.78 | 8.58 | -0.22 | -2.50% | 8.57 | 8.80 | 147767 | 12809 | 3.24% |
| 2025-10-29 | 8.74 | 8.80 | 0.02 | 0.23% | 8.70 | 8.88 | 174523 | 15338 | 3.82% |
| 2025-10-28 | 8.85 | 8.78 | -0.08 | -0.90% | 8.75 | 8.93 | 161708 | 14239 | 3.54% |
| 2025-10-27 | 8.74 | 8.86 | 0.16 | 1.84% | 8.73 | 8.92 | 206067 | 18229 | 4.51% |
| 2025-10-24 | 8.79 | 8.70 | 0.02 | 0.23% | 8.67 | 8.84 | 157773 | 13782 | 3.46% |
| 2025-10-23 | 8.64 | 8.68 | 0.02 | 0.23% | 8.48 | 8.72 | 169353 | 14557 | 3.71% |
| 2025-10-22 | 8.84 | 8.66 | -0.17 | -1.93% | 8.62 | 8.86 | 244912 | 21345 | 5.37% |
| 2025-10-21 | 8.50 | 8.83 | 0.48 | 5.75% | 8.44 | 8.85 | 413211 | 35711 | 9.05% |
| 2025-10-20 | 8.03 | 8.35 | 0.32 | 3.99% | 8.03 | 8.43 | 248727 | 20556 | 5.45% |
| 2025-10-17 | 8.09 | 8.03 | -0.09 | -1.11% | 8.01 | 8.19 | 114254 | 9236 | 2.50% |
| 2025-10-16 | 8.25 | 8.12 | -0.12 | -1.46% | 8.06 | 8.26 | 116608 | 9488 | 2.55% |
| 2025-10-15 | 8.20 | 8.24 | 0.10 | 1.23% | 8.03 | 8.25 | 113736 | 9300 | 2.49% |
| 2025-10-14 | 8.36 | 8.14 | -0.16 | -1.93% | 8.11 | 8.66 | 161520 | 13439 | 3.54% |
| 2025-10-13 | 7.86 | 8.30 | -0.09 | -1.07% | 7.77 | 8.33 | 160437 | 13034 | 3.51% |
| 2025-10-10 | 8.48 | 8.39 | -0.12 | -1.41% | 8.36 | 8.55 | 122943 | 10351 | 2.69% |
| 2025-10-09 | 8.35 | 8.51 | 0.21 | 2.53% | 8.33 | 8.62 | 156212 | 13269 | 3.42% |
| 2025-09-30 | 8.30 | 8.30 | -0.01 | -0.12% | 8.25 | 8.43 | 117721 | 9805 | 2.58% |
| 2025-09-29 | 8.24 | 8.31 | 0.09 | 1.09% | 8.11 | 8.36 | 123981 | 10252 | 2.72% |
| 2025-09-26 | 8.33 | 8.22 | -0.11 | -1.32% | 8.18 | 8.41 | 140511 | 11647 | 3.08% |
| 2025-09-25 | 8.55 | 8.33 | -0.27 | -3.14% | 8.32 | 8.58 | 181491 | 15288 | 3.98% |
| 2025-09-24 | 8.50 | 8.60 | 0.16 | 1.90% | 8.35 | 8.66 | 130688 | 11169 | 2.86% |
| 2025-09-23 | 8.78 | 8.44 | -0.36 | -4.09% | 8.25 | 8.80 | 229434 | 19303 | 5.03% |
| 2025-09-22 | 8.78 | 8.80 | 0.02 | 0.23% | 8.67 | 8.87 | 124868 | 10944 | 2.74% |
| 2025-09-19 | 9.10 | 8.78 | -0.25 | -2.77% | 8.75 | 9.10 | 197373 | 17495 | 4.32% |
| 2025-09-18 | 9.09 | 9.03 | -0.10 | -1.10% | 8.92 | 9.34 | 301427 | 27683 | 6.60% |
| 2025-09-17 | 8.96 | 9.13 | 0.14 | 1.56% | 8.90 | 9.24 | 196641 | 17950 | 4.31% |
| 2025-09-16 | 8.80 | 8.99 | 0.17 | 1.93% | 8.75 | 9.00 | 176423 | 15673 | 3.86% |
| 2025-09-15 | 8.86 | 8.82 | -0.03 | -0.34% | 8.75 | 8.94 | 145821 | 12934 | 3.19% |
| 2025-09-12 | 8.91 | 8.85 | -0.08 | -0.90% | 8.80 | 8.97 | 145007 | 12875 | 3.18% |
| 2025-09-11 | 8.59 | 8.93 | 0.27 | 3.12% | 8.53 | 9.01 | 237208 | 20920 | 5.20% |
| 2025-09-10 | 8.70 | 8.66 | 0.00 | 0.00% | 8.56 | 8.75 | 187268 | 16200 | 4.10% |
| 2025-09-09 | 8.93 | 8.66 | -0.27 | -3.02% | 8.58 | 8.94 | 202884 | 17729 | 4.43% |
| 2025-09-08 | 8.92 | 8.93 | -0.01 | -0.11% | 8.78 | 9.03 | 208191 | 18502 | 4.54% |