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 | 9.01 | 8.75 | -0.31 | -3.42% | 8.72 | 9.03 | 221402 | 19576 | 3.32% |
| 2025-12-15 | 9.02 | 9.06 | 0.00 | 0.00% | 8.96 | 9.16 | 150051 | 13625 | 2.25% |
| 2025-12-12 | 9.03 | 9.06 | 0.02 | 0.22% | 8.99 | 9.16 | 162234 | 14740 | 2.43% |
| 2025-12-11 | 9.27 | 9.04 | -0.16 | -1.74% | 9.02 | 9.29 | 276864 | 25327 | 4.15% |
| 2025-12-10 | 9.09 | 9.20 | 0.09 | 0.99% | 9.07 | 9.22 | 167368 | 15296 | 2.59% |
| 2025-12-09 | 9.23 | 9.11 | -0.17 | -1.83% | 9.09 | 9.29 | 143507 | 13147 | 2.22% |
| 2025-12-08 | 9.21 | 9.28 | 0.07 | 0.76% | 9.21 | 9.37 | 149520 | 13884 | 2.31% |
| 2025-12-05 | 9.06 | 9.21 | 0.15 | 1.66% | 8.96 | 9.23 | 143829 | 13100 | 2.22% |
| 2025-12-04 | 9.14 | 9.06 | -0.10 | -1.09% | 8.98 | 9.20 | 155376 | 14113 | 2.40% |
| 2025-12-03 | 9.31 | 9.16 | -0.14 | -1.51% | 9.13 | 9.34 | 135739 | 12482 | 2.10% |
| 2025-12-02 | 9.34 | 9.30 | -0.11 | -1.17% | 9.19 | 9.37 | 163239 | 15137 | 2.52% |
| 2025-12-01 | 9.44 | 9.41 | 0.03 | 0.32% | 9.37 | 9.53 | 176980 | 16693 | 2.74% |
| 2025-11-28 | 9.27 | 9.38 | 0.11 | 1.19% | 9.23 | 9.38 | 154181 | 14374 | 2.38% |
| 2025-11-27 | 9.28 | 9.27 | -0.09 | -0.96% | 9.21 | 9.40 | 208885 | 19446 | 3.23% |
| 2025-11-26 | 9.31 | 9.36 | 0.06 | 0.65% | 9.28 | 9.55 | 276365 | 26030 | 4.27% |
| 2025-11-25 | 9.18 | 9.30 | 0.15 | 1.64% | 9.17 | 9.37 | 208618 | 19410 | 3.28% |
| 2025-11-24 | 9.26 | 9.15 | 0.01 | 0.11% | 9.07 | 9.32 | 269996 | 24753 | 4.25% |
| 2025-11-21 | 9.55 | 9.14 | -0.47 | -4.89% | 9.14 | 9.62 | 290931 | 27108 | 4.76% |
| 2025-11-20 | 9.95 | 9.61 | -0.14 | -1.44% | 9.59 | 9.97 | 215154 | 20881 | 3.52% |
| 2025-11-19 | 10.01 | 9.75 | -0.35 | -3.47% | 9.65 | 10.07 | 337240 | 33046 | 5.52% |
| 2025-11-18 | 10.27 | 10.10 | -0.31 | -2.98% | 10.02 | 10.37 | 360855 | 36635 | 6.08% |
| 2025-11-17 | 10.71 | 10.41 | -0.43 | -3.97% | 10.38 | 10.79 | 426239 | 44896 | 7.18% |
| 2025-11-14 | 10.78 | 10.84 | -0.14 | -1.28% | 10.78 | 11.24 | 384407 | 42235 | 6.48% |
| 2025-11-13 | 10.85 | 10.98 | 0.14 | 1.29% | 10.69 | 11.03 | 332547 | 36319 | 5.73% |
| 2025-11-12 | 10.78 | 10.84 | 0.06 | 0.56% | 10.61 | 10.91 | 276332 | 29748 | 4.76% |
| 2025-11-11 | 11.08 | 10.78 | -0.31 | -2.80% | 10.65 | 11.09 | 409627 | 44224 | 7.06% |
| 2025-11-10 | 11.26 | 11.09 | 0.03 | 0.27% | 10.86 | 11.29 | 332829 | 36837 | 5.74% |
| 2025-11-07 | 11.30 | 11.06 | -0.36 | -3.15% | 11.02 | 11.55 | 453490 | 50954 | 7.81% |
| 2025-11-06 | 11.60 | 11.42 | -0.40 | -3.38% | 11.24 | 11.73 | 434703 | 49489 | 7.54% |
| 2025-11-05 | 11.04 | 11.82 | 0.49 | 4.32% | 11.02 | 11.99 | 576259 | 66638 | 10.00% |
| 2025-11-04 | 11.64 | 11.33 | -0.76 | -6.29% | 11.13 | 11.69 | 578732 | 65356 | 10.04% |
| 2025-11-03 | 11.49 | 12.09 | 0.89 | 7.95% | 11.19 | 12.40 | 829268 | 97778 | 14.39% |
| 2025-10-31 | 11.00 | 11.20 | 0.18 | 1.63% | 10.90 | 11.36 | 543342 | 60893 | 9.43% |
| 2025-10-30 | 11.55 | 11.02 | -0.67 | -5.73% | 11.00 | 11.67 | 710109 | 80083 | 12.32% |
| 2025-10-29 | 11.30 | 11.69 | 0.37 | 3.27% | 10.80 | 11.83 | 1174570 | 132430 | 20.38% |
| 2025-10-28 | 9.81 | 11.32 | 1.89 | 20.04% | 9.81 | 11.32 | 842837 | 92431 | 14.63% |
| 2025-10-27 | 9.07 | 9.43 | 0.46 | 5.13% | 9.02 | 9.44 | 297098 | 27637 | 5.16% |
| 2025-10-24 | 8.80 | 8.97 | 0.17 | 1.93% | 8.77 | 9.06 | 156148 | 13992 | 2.71% |
| 2025-10-23 | 8.84 | 8.80 | -0.05 | -0.56% | 8.65 | 8.89 | 159282 | 13922 | 2.76% |
| 2025-10-22 | 9.05 | 8.85 | -0.23 | -2.53% | 8.83 | 9.13 | 198289 | 17726 | 3.44% |
| 2025-10-21 | 9.13 | 9.08 | -0.04 | -0.44% | 9.03 | 9.28 | 231159 | 21069 | 4.01% |
| 2025-10-20 | 9.16 | 9.12 | 0.15 | 1.67% | 9.08 | 9.31 | 237762 | 21832 | 4.13% |
| 2025-10-17 | 9.44 | 8.97 | -0.45 | -4.78% | 8.96 | 9.54 | 298097 | 27405 | 5.17% |
| 2025-10-16 | 9.31 | 9.42 | 0.03 | 0.32% | 9.23 | 9.66 | 326555 | 30917 | 5.67% |
| 2025-10-15 | 9.12 | 9.39 | 0.29 | 3.19% | 8.94 | 9.46 | 293804 | 27186 | 5.10% |
| 2025-10-14 | 9.21 | 9.10 | -0.11 | -1.19% | 9.08 | 9.46 | 215924 | 19974 | 3.75% |
| 2025-10-13 | 8.98 | 9.21 | -0.15 | -1.60% | 8.90 | 9.32 | 193786 | 17776 | 3.36% |
| 2025-10-10 | 9.22 | 9.36 | 0.01 | 0.11% | 9.13 | 9.50 | 281257 | 26165 | 4.88% |
| 2025-10-09 | 8.78 | 9.35 | 0.55 | 6.25% | 8.71 | 9.35 | 386580 | 34933 | 6.71% |
| 2025-09-30 | 9.07 | 8.80 | -0.20 | -2.22% | 8.78 | 9.10 | 248128 | 22012 | 4.31% |
| 2025-09-29 | 9.20 | 9.00 | -0.11 | -1.21% | 8.78 | 9.36 | 334511 | 29998 | 5.80% |
| 2025-09-26 | 8.82 | 9.11 | 0.23 | 2.59% | 8.71 | 9.17 | 416857 | 37564 | 7.23% |
| 2025-09-25 | 8.78 | 8.88 | 0.08 | 0.91% | 8.64 | 8.94 | 281892 | 24835 | 4.89% |
| 2025-09-24 | 8.85 | 8.80 | -0.03 | -0.34% | 8.61 | 8.87 | 223414 | 19508 | 3.88% |
| 2025-09-23 | 8.90 | 8.83 | -0.08 | -0.90% | 8.62 | 9.01 | 336767 | 29541 | 5.84% |
| 2025-09-22 | 8.77 | 8.91 | 0.24 | 2.77% | 8.73 | 9.20 | 445249 | 39743 | 7.73% |
| 2025-09-19 | 8.80 | 8.67 | -0.35 | -3.88% | 8.65 | 9.08 | 509988 | 44882 | 8.85% |
| 2025-09-18 | 8.35 | 9.02 | 0.77 | 9.33% | 8.35 | 9.78 | 754962 | 69142 | 13.10% |
| 2025-09-17 | 8.18 | 8.25 | 0.04 | 0.49% | 8.17 | 8.29 | 85751 | 7059 | 1.49% |
| 2025-09-16 | 8.13 | 8.21 | 0.10 | 1.23% | 8.05 | 8.22 | 76811 | 6259 | 1.33% |
| 2025-09-15 | 8.13 | 8.11 | -0.04 | -0.49% | 8.08 | 8.19 | 73691 | 5985 | 1.28% |
| 2025-09-12 | 8.26 | 8.15 | -0.12 | -1.45% | 8.10 | 8.30 | 91692 | 7509 | 1.59% |
| 2025-09-11 | 8.16 | 8.27 | 0.09 | 1.10% | 7.99 | 8.28 | 101379 | 8251 | 1.76% |
| 2025-09-10 | 8.20 | 8.18 | -0.01 | -0.12% | 8.15 | 8.33 | 86484 | 7106 | 1.50% |
| 2025-09-09 | 8.43 | 8.19 | -0.26 | -3.08% | 8.17 | 8.44 | 104370 | 8642 | 1.81% |
| 2025-09-08 | 8.15 | 8.45 | 0.30 | 3.68% | 8.13 | 8.50 | 152291 | 12702 | 2.64% |