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 | 8.77 | 8.55 | -0.21 | -2.40% | 8.53 | 8.81 | 159198 | 13671 | 1.51% |
| 2025-12-15 | 8.93 | 8.76 | -0.21 | -2.34% | 8.76 | 8.93 | 163543 | 14443 | 1.55% |
| 2025-12-12 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 9.01 | 185769 | 16602 | 1.76% |
| 2025-12-11 | 9.17 | 8.92 | -0.24 | -2.62% | 8.91 | 9.18 | 220405 | 19871 | 2.08% |
| 2025-12-10 | 9.06 | 9.16 | 0.04 | 0.44% | 9.03 | 9.26 | 224278 | 20499 | 2.12% |
| 2025-12-09 | 9.16 | 9.12 | -0.10 | -1.08% | 9.10 | 9.27 | 194590 | 17839 | 1.84% |
| 2025-12-08 | 9.18 | 9.22 | 0.03 | 0.33% | 9.13 | 9.29 | 287623 | 26517 | 2.72% |
| 2025-12-05 | 9.08 | 9.19 | 0.04 | 0.44% | 9.01 | 9.20 | 331782 | 30213 | 3.14% |
| 2025-12-04 | 8.90 | 9.15 | 0.35 | 3.98% | 8.79 | 9.24 | 491096 | 44667 | 4.65% |
| 2025-12-03 | 8.96 | 8.80 | -0.16 | -1.79% | 8.79 | 9.00 | 136885 | 12112 | 1.29% |
| 2025-12-02 | 9.08 | 8.96 | -0.17 | -1.86% | 8.93 | 9.12 | 140548 | 12629 | 1.33% |
| 2025-12-01 | 8.88 | 9.13 | 0.11 | 1.22% | 8.88 | 9.15 | 206865 | 18802 | 1.96% |
| 2025-11-28 | 8.78 | 9.02 | 0.23 | 2.62% | 8.77 | 9.06 | 220433 | 19741 | 2.09% |
| 2025-11-27 | 8.86 | 8.79 | -0.07 | -0.79% | 8.78 | 8.93 | 123856 | 10971 | 1.17% |
| 2025-11-26 | 8.89 | 8.86 | -0.03 | -0.34% | 8.81 | 8.97 | 128312 | 11420 | 1.21% |
| 2025-11-25 | 8.86 | 8.89 | 0.05 | 0.57% | 8.86 | 9.02 | 169523 | 15159 | 1.60% |
| 2025-11-24 | 8.71 | 8.84 | 0.15 | 1.73% | 8.58 | 8.87 | 166444 | 14542 | 1.57% |
| 2025-11-21 | 8.77 | 8.69 | -0.12 | -1.36% | 8.52 | 8.89 | 263816 | 22990 | 2.50% |
| 2025-11-20 | 8.98 | 8.81 | -0.19 | -2.11% | 8.81 | 9.03 | 204014 | 18116 | 1.93% |
| 2025-11-19 | 9.25 | 9.00 | -0.26 | -2.81% | 8.94 | 9.27 | 253288 | 22912 | 2.40% |
| 2025-11-18 | 9.25 | 9.26 | 0.02 | 0.22% | 9.16 | 9.33 | 191625 | 17704 | 1.81% |
| 2025-11-17 | 9.11 | 9.24 | 0.09 | 0.98% | 9.09 | 9.27 | 155861 | 14346 | 1.47% |
| 2025-11-14 | 9.10 | 9.15 | -0.01 | -0.11% | 9.08 | 9.34 | 193973 | 17903 | 1.83% |
| 2025-11-13 | 9.03 | 9.16 | 0.10 | 1.10% | 9.00 | 9.18 | 155151 | 14138 | 1.47% |
| 2025-11-12 | 9.21 | 9.06 | -0.15 | -1.63% | 9.00 | 9.23 | 179914 | 16339 | 1.70% |
| 2025-11-11 | 9.21 | 9.21 | 0.00 | 0.00% | 9.17 | 9.29 | 159677 | 14727 | 1.51% |
| 2025-11-10 | 9.23 | 9.21 | -0.01 | -0.11% | 9.18 | 9.26 | 164784 | 15176 | 1.56% |
| 2025-11-07 | 9.38 | 9.22 | -0.16 | -1.71% | 9.22 | 9.38 | 177104 | 16383 | 1.68% |
| 2025-11-06 | 9.23 | 9.38 | 0.12 | 1.30% | 9.17 | 9.45 | 263280 | 24581 | 2.49% |
| 2025-11-05 | 9.20 | 9.26 | -0.01 | -0.11% | 9.16 | 9.33 | 164445 | 15238 | 1.56% |
| 2025-11-04 | 9.40 | 9.27 | -0.17 | -1.80% | 9.20 | 9.40 | 199963 | 18567 | 1.89% |
| 2025-11-03 | 9.50 | 9.44 | -0.02 | -0.21% | 9.37 | 9.52 | 207460 | 19515 | 1.96% |
| 2025-10-31 | 9.32 | 9.46 | 0.07 | 0.75% | 9.21 | 9.54 | 298512 | 28115 | 2.82% |
| 2025-10-30 | 9.28 | 9.39 | 0.15 | 1.62% | 9.23 | 9.72 | 510276 | 48504 | 4.83% |
| 2025-10-29 | 9.21 | 9.24 | 0.04 | 0.43% | 9.11 | 9.25 | 179493 | 16488 | 1.70% |
| 2025-10-28 | 9.18 | 9.20 | 0.03 | 0.33% | 9.08 | 9.25 | 194349 | 17887 | 1.84% |
| 2025-10-27 | 9.25 | 9.17 | 0.00 | 0.00% | 9.13 | 9.28 | 197735 | 18168 | 1.87% |
| 2025-10-24 | 9.20 | 9.17 | 0.00 | 0.00% | 9.13 | 9.22 | 200985 | 18428 | 1.90% |
| 2025-10-23 | 9.07 | 9.17 | 0.05 | 0.55% | 8.96 | 9.17 | 189955 | 17176 | 1.80% |
| 2025-10-22 | 9.00 | 9.12 | 0.11 | 1.22% | 8.91 | 9.23 | 274297 | 24997 | 2.59% |
| 2025-10-21 | 8.99 | 9.01 | 0.10 | 1.12% | 8.83 | 9.04 | 221274 | 19843 | 2.09% |
| 2025-10-20 | 8.88 | 8.91 | 0.12 | 1.37% | 8.85 | 9.05 | 236770 | 21170 | 2.24% |
| 2025-10-17 | 9.11 | 8.79 | -0.28 | -3.09% | 8.77 | 9.14 | 348554 | 31091 | 3.30% |
| 2025-10-16 | 9.51 | 9.07 | -0.64 | -6.59% | 9.00 | 9.56 | 663451 | 61008 | 6.28% |
| 2025-10-15 | 9.64 | 9.71 | 0.17 | 1.78% | 9.48 | 9.73 | 222953 | 21428 | 2.11% |
| 2025-10-14 | 9.85 | 9.54 | -0.22 | -2.25% | 9.51 | 9.92 | 293168 | 28467 | 2.77% |
| 2025-10-13 | 9.42 | 9.76 | -0.20 | -2.01% | 9.29 | 9.82 | 318892 | 30686 | 3.02% |
| 2025-10-10 | 10.13 | 9.96 | -0.19 | -1.87% | 9.96 | 10.19 | 313613 | 31486 | 2.97% |
| 2025-10-09 | 9.99 | 10.15 | 0.16 | 1.60% | 9.92 | 10.24 | 359356 | 36389 | 3.40% |
| 2025-09-30 | 9.97 | 9.99 | 0.04 | 0.40% | 9.93 | 10.09 | 296600 | 29691 | 2.81% |
| 2025-09-29 | 10.13 | 9.95 | -0.25 | -2.45% | 9.75 | 10.19 | 576607 | 57164 | 5.45% |
| 2025-09-26 | 10.59 | 10.20 | -0.40 | -3.77% | 10.20 | 10.62 | 509561 | 52723 | 4.82% |
| 2025-09-25 | 10.72 | 10.60 | -0.20 | -1.85% | 10.60 | 11.05 | 503257 | 54283 | 4.76% |
| 2025-09-24 | 10.51 | 10.80 | 0.22 | 2.08% | 10.33 | 10.80 | 470034 | 49907 | 4.45% |
| 2025-09-23 | 10.91 | 10.58 | -0.40 | -3.64% | 10.33 | 11.01 | 612083 | 64803 | 5.79% |
| 2025-09-22 | 11.00 | 10.98 | -0.07 | -0.63% | 10.81 | 11.07 | 466134 | 50849 | 4.41% |
| 2025-09-19 | 11.46 | 11.05 | -0.41 | -3.58% | 10.94 | 11.49 | 761177 | 84620 | 7.20% |
| 2025-09-18 | 11.71 | 11.46 | -0.40 | -3.37% | 11.28 | 11.89 | 1326564 | 154847 | 12.55% |
| 2025-09-17 | 11.51 | 11.86 | 0.41 | 3.58% | 11.39 | 12.18 | 1686868 | 198955 | 15.96% |
| 2025-09-16 | 10.95 | 11.45 | 0.49 | 4.47% | 10.90 | 11.49 | 1104752 | 124809 | 10.45% |
| 2025-09-15 | 10.98 | 10.96 | -0.02 | -0.18% | 10.94 | 11.17 | 405178 | 44701 | 3.83% |
| 2025-09-12 | 11.20 | 10.98 | -0.21 | -1.88% | 10.98 | 11.24 | 574506 | 63752 | 5.43% |
| 2025-09-11 | 10.84 | 11.19 | 0.33 | 3.04% | 10.63 | 11.19 | 668070 | 73386 | 6.32% |
| 2025-09-10 | 10.95 | 10.86 | -0.16 | -1.45% | 10.84 | 11.13 | 421763 | 46220 | 3.99% |
| 2025-09-09 | 11.07 | 11.02 | -0.13 | -1.17% | 10.85 | 11.13 | 435013 | 47684 | 4.12% |
| 2025-09-08 | 10.69 | 11.15 | 0.38 | 3.53% | 10.65 | 11.29 | 781666 | 86793 | 7.39% |