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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.74 | 8.83 | 0.06 | 0.68% | 8.67 | 8.84 | 32256 | 2823 | 0.90% |
| 2025-12-16 | 8.92 | 8.77 | -0.13 | -1.46% | 8.74 | 8.92 | 38672 | 3397 | 1.07% |
| 2025-12-15 | 8.83 | 8.90 | 0.01 | 0.11% | 8.81 | 8.95 | 31897 | 2836 | 0.89% |
| 2025-12-12 | 8.98 | 8.89 | -0.03 | -0.34% | 8.86 | 9.00 | 40981 | 3652 | 1.14% |
| 2025-12-11 | 9.10 | 8.92 | -0.16 | -1.76% | 8.91 | 9.12 | 46075 | 4142 | 1.28% |
| 2025-12-10 | 9.08 | 9.08 | 0.00 | 0.00% | 9.02 | 9.18 | 35616 | 3232 | 0.99% |
| 2025-12-09 | 9.23 | 9.08 | -0.13 | -1.41% | 9.07 | 9.25 | 49315 | 4502 | 1.37% |
| 2025-12-08 | 9.21 | 9.21 | 0.00 | 0.00% | 9.19 | 9.28 | 37044 | 3419 | 1.03% |
| 2025-12-05 | 9.15 | 9.21 | 0.06 | 0.66% | 9.06 | 9.23 | 37645 | 3446 | 1.05% |
| 2025-12-04 | 9.12 | 9.15 | -0.01 | -0.11% | 9.06 | 9.23 | 42342 | 3871 | 1.18% |
| 2025-12-03 | 9.19 | 9.16 | 0.00 | 0.00% | 9.12 | 9.21 | 40883 | 3744 | 1.14% |
| 2025-12-02 | 9.30 | 9.16 | -0.11 | -1.19% | 9.11 | 9.30 | 46266 | 4236 | 1.29% |
| 2025-12-01 | 9.26 | 9.27 | 0.01 | 0.11% | 9.21 | 9.32 | 46001 | 4263 | 1.28% |
| 2025-11-28 | 9.33 | 9.26 | 0.00 | 0.00% | 9.18 | 9.33 | 57084 | 5276 | 1.59% |
| 2025-11-27 | 9.35 | 9.26 | -0.01 | -0.11% | 9.22 | 9.37 | 45232 | 4205 | 1.26% |
| 2025-11-26 | 9.28 | 9.27 | 0.02 | 0.22% | 9.25 | 9.43 | 74293 | 6958 | 2.06% |
| 2025-11-25 | 9.27 | 9.25 | 0.03 | 0.33% | 9.19 | 9.38 | 57879 | 5384 | 1.61% |
| 2025-11-24 | 9.12 | 9.22 | 0.12 | 1.32% | 9.12 | 9.29 | 59520 | 5487 | 1.65% |
| 2025-11-21 | 9.51 | 9.10 | -0.46 | -4.81% | 9.09 | 9.58 | 123700 | 11427 | 3.44% |
| 2025-11-20 | 9.70 | 9.56 | -0.13 | -1.34% | 9.51 | 9.78 | 65799 | 6315 | 1.83% |
| 2025-11-19 | 9.77 | 9.69 | -0.07 | -0.72% | 9.64 | 9.84 | 68596 | 6654 | 1.91% |
| 2025-11-18 | 9.91 | 9.76 | -0.19 | -1.91% | 9.71 | 10.02 | 105680 | 10382 | 2.94% |
| 2025-11-17 | 10.11 | 9.95 | -0.18 | -1.78% | 9.91 | 10.24 | 134856 | 13513 | 3.75% |
| 2025-11-14 | 10.47 | 10.13 | -0.49 | -4.61% | 10.12 | 10.78 | 224543 | 23425 | 6.24% |
| 2025-11-13 | 10.25 | 10.62 | 0.27 | 2.61% | 10.08 | 10.68 | 219436 | 22669 | 6.10% |
| 2025-11-12 | 9.90 | 10.35 | 0.49 | 4.97% | 9.80 | 10.38 | 277775 | 28287 | 7.72% |
| 2025-11-11 | 9.83 | 9.86 | 0.03 | 0.31% | 9.69 | 9.95 | 93976 | 9193 | 2.61% |
| 2025-11-10 | 9.85 | 9.83 | -0.10 | -1.01% | 9.73 | 9.90 | 104099 | 10209 | 2.89% |
| 2025-11-07 | 9.60 | 9.93 | 0.34 | 3.55% | 9.60 | 10.04 | 166221 | 16473 | 4.62% |
| 2025-11-06 | 9.75 | 9.59 | -0.21 | -2.14% | 9.57 | 9.75 | 79111 | 7610 | 2.20% |
| 2025-11-05 | 9.71 | 9.80 | -0.03 | -0.31% | 9.63 | 9.80 | 107935 | 10485 | 3.00% |
| 2025-11-04 | 9.62 | 9.83 | 0.13 | 1.34% | 9.58 | 9.83 | 136266 | 13217 | 3.79% |
| 2025-11-03 | 9.47 | 9.70 | 0.33 | 3.52% | 9.34 | 9.75 | 186922 | 17986 | 5.19% |
| 2025-10-31 | 9.38 | 9.37 | -0.10 | -1.06% | 9.31 | 9.47 | 107697 | 10093 | 2.99% |
| 2025-10-30 | 9.17 | 9.47 | 0.31 | 3.38% | 9.17 | 9.56 | 189894 | 17957 | 5.28% |
| 2025-10-29 | 9.27 | 9.16 | -0.13 | -1.40% | 8.98 | 9.27 | 111598 | 10132 | 3.10% |
| 2025-10-28 | 9.15 | 9.29 | 0.16 | 1.75% | 9.10 | 9.33 | 85421 | 7917 | 2.37% |
| 2025-10-27 | 9.09 | 9.13 | 0.05 | 0.55% | 9.05 | 9.21 | 57738 | 5271 | 1.60% |
| 2025-10-24 | 9.14 | 9.08 | -0.08 | -0.87% | 9.06 | 9.21 | 49312 | 4493 | 1.37% |
| 2025-10-23 | 9.22 | 9.16 | -0.08 | -0.87% | 9.04 | 9.24 | 55321 | 5035 | 1.53% |
| 2025-10-22 | 9.23 | 9.24 | -0.01 | -0.11% | 9.19 | 9.33 | 60738 | 5616 | 1.68% |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.26 | 61978 | 5703 | 1.72% |
| 2025-10-20 | 9.12 | 9.12 | 0.06 | 0.66% | 9.07 | 9.27 | 54761 | 5000 | 1.52% |
| 2025-10-17 | 9.14 | 9.06 | -0.10 | -1.09% | 9.06 | 9.26 | 72617 | 6643 | 2.01% |
| 2025-10-16 | 9.22 | 9.16 | -0.07 | -0.76% | 9.13 | 9.33 | 62207 | 5738 | 1.72% |
| 2025-10-15 | 9.06 | 9.23 | 0.15 | 1.65% | 9.04 | 9.26 | 67599 | 6212 | 1.87% |
| 2025-10-14 | 9.09 | 9.08 | 0.00 | 0.00% | 9.04 | 9.29 | 66935 | 6125 | 1.85% |
| 2025-10-13 | 8.95 | 9.08 | -0.03 | -0.33% | 8.71 | 9.12 | 62421 | 5605 | 1.73% |
| 2025-10-10 | 9.04 | 9.11 | 0.08 | 0.89% | 8.98 | 9.28 | 74887 | 6833 | 2.07% |
| 2025-10-09 | 9.13 | 9.03 | -0.10 | -1.10% | 9.02 | 9.16 | 74621 | 6768 | 2.07% |
| 2025-09-30 | 9.12 | 9.13 | 0.01 | 0.11% | 9.03 | 9.15 | 45110 | 4111 | 1.25% |
| 2025-09-29 | 9.05 | 9.12 | 0.07 | 0.77% | 9.00 | 9.16 | 46718 | 4250 | 1.29% |
| 2025-09-26 | 9.16 | 9.05 | -0.11 | -1.20% | 8.98 | 9.19 | 60835 | 5528 | 1.68% |
| 2025-09-25 | 9.26 | 9.16 | -0.14 | -1.51% | 9.11 | 9.33 | 61098 | 5627 | 1.69% |
| 2025-09-24 | 9.18 | 9.30 | 0.07 | 0.76% | 9.14 | 9.34 | 62301 | 5768 | 1.73% |
| 2025-09-23 | 9.30 | 9.23 | -0.16 | -1.70% | 9.00 | 9.36 | 104524 | 9551 | 2.89% |
| 2025-09-22 | 9.45 | 9.39 | 0.11 | 1.19% | 9.27 | 9.68 | 104689 | 9848 | 2.90% |
| 2025-09-19 | 9.40 | 9.28 | -0.15 | -1.59% | 9.22 | 9.47 | 73962 | 6878 | 2.05% |
| 2025-09-18 | 9.62 | 9.43 | -0.20 | -2.08% | 9.31 | 9.67 | 99452 | 9453 | 2.75% |
| 2025-09-17 | 9.61 | 9.63 | 0.01 | 0.10% | 9.56 | 9.71 | 62860 | 6045 | 1.74% |
| 2025-09-16 | 9.52 | 9.62 | 0.08 | 0.84% | 9.46 | 9.65 | 66899 | 6399 | 1.85% |
| 2025-09-15 | 9.60 | 9.54 | -0.10 | -1.04% | 9.45 | 9.61 | 75448 | 7192 | 2.09% |
| 2025-09-12 | 9.78 | 9.64 | -0.16 | -1.63% | 9.59 | 9.83 | 88382 | 8552 | 2.45% |
| 2025-09-11 | 9.75 | 9.80 | 0.06 | 0.62% | 9.50 | 9.81 | 76652 | 7440 | 2.12% |
| 2025-09-10 | 9.85 | 9.74 | -0.07 | -0.71% | 9.67 | 9.90 | 80379 | 7837 | 2.23% |
| 2025-09-09 | 10.09 | 9.91 | -0.28 | -2.75% | 9.84 | 10.13 | 130872 | 13057 | 3.62% |
| 2025-09-08 | 9.88 | 10.19 | 0.32 | 3.24% | 9.79 | 10.31 | 226783 | 23011 | 6.28% |