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 | 8.30 | 8.05 | -0.38 | -4.51% | 8.04 | 8.51 | 184589 | 15192 | 6.57% |
| 2025-12-15 | 8.25 | 8.43 | -0.01 | -0.12% | 8.02 | 8.62 | 276930 | 22928 | 9.86% |
| 2025-12-12 | 8.38 | 8.44 | -0.62 | -6.84% | 8.20 | 8.75 | 493387 | 41642 | 17.57% |
| 2025-12-11 | 9.06 | 9.06 | -2.27 | -20.04% | 9.06 | 9.06 | 17716 | 1605 | 0.63% |
| 2025-12-09 | 10.70 | 11.33 | 0.63 | 5.89% | 10.61 | 11.66 | 492762 | 55135 | 17.55% |
| 2025-12-08 | 10.24 | 10.70 | 0.34 | 3.28% | 10.18 | 10.88 | 211072 | 22343 | 7.52% |
| 2025-12-05 | 10.61 | 10.36 | -0.35 | -3.27% | 10.01 | 10.62 | 189137 | 19393 | 6.74% |
| 2025-12-04 | 10.80 | 10.71 | -0.29 | -2.64% | 10.51 | 10.83 | 221440 | 23547 | 7.89% |
| 2025-12-03 | 10.42 | 11.00 | 0.49 | 4.66% | 10.37 | 11.00 | 351360 | 38094 | 12.51% |
| 2025-12-02 | 10.44 | 10.51 | -0.07 | -0.66% | 10.39 | 10.88 | 162541 | 17128 | 5.79% |
| 2025-12-01 | 10.23 | 10.58 | 0.44 | 4.34% | 10.20 | 10.68 | 230676 | 24235 | 8.21% |
| 2025-11-28 | 10.34 | 10.14 | -0.22 | -2.12% | 10.09 | 10.35 | 127089 | 12932 | 4.53% |
| 2025-11-27 | 10.26 | 10.36 | 0.08 | 0.78% | 10.02 | 10.59 | 178052 | 18390 | 6.34% |
| 2025-11-26 | 10.56 | 10.28 | -0.36 | -3.38% | 10.21 | 10.57 | 194969 | 20175 | 6.94% |
| 2025-11-25 | 10.41 | 10.64 | 0.14 | 1.33% | 10.36 | 10.82 | 260633 | 27726 | 9.28% |
| 2025-11-24 | 10.37 | 10.50 | 0.12 | 1.16% | 10.20 | 10.57 | 250841 | 26100 | 8.93% |
| 2025-11-21 | 10.36 | 10.38 | -0.24 | -2.26% | 10.20 | 10.79 | 317495 | 33124 | 11.31% |
| 2025-11-20 | 9.83 | 10.62 | 0.94 | 9.71% | 9.76 | 11.28 | 428329 | 45503 | 15.25% |
| 2025-11-19 | 10.15 | 9.68 | -0.40 | -3.97% | 9.68 | 10.16 | 91113 | 8946 | 3.24% |
| 2025-11-18 | 9.90 | 10.08 | 0.12 | 1.20% | 9.85 | 10.22 | 115921 | 11681 | 4.13% |
| 2025-11-17 | 9.87 | 9.96 | 0.14 | 1.43% | 9.76 | 9.97 | 59333 | 5852 | 2.11% |
| 2025-11-14 | 9.64 | 9.82 | 0.08 | 0.82% | 9.64 | 9.95 | 65074 | 6405 | 2.32% |
| 2025-11-13 | 9.65 | 9.74 | 0.10 | 1.04% | 9.57 | 9.76 | 42590 | 4118 | 1.52% |
| 2025-11-12 | 9.77 | 9.64 | -0.10 | -1.03% | 9.59 | 9.77 | 41924 | 4046 | 1.49% |
| 2025-11-11 | 9.71 | 9.74 | 0.03 | 0.31% | 9.69 | 9.85 | 46729 | 4569 | 1.66% |
| 2025-11-10 | 9.64 | 9.71 | 0.05 | 0.52% | 9.64 | 9.75 | 43628 | 4230 | 1.55% |
| 2025-11-07 | 9.63 | 9.66 | 0.00 | 0.00% | 9.57 | 9.68 | 42956 | 4133 | 1.53% |
| 2025-11-06 | 9.67 | 9.66 | -0.02 | -0.21% | 9.53 | 9.78 | 44085 | 4240 | 1.57% |
| 2025-11-05 | 9.61 | 9.68 | 0.07 | 0.73% | 9.53 | 9.77 | 59720 | 5776 | 2.13% |
| 2025-11-04 | 9.68 | 9.61 | -0.10 | -1.03% | 9.52 | 9.69 | 47330 | 4543 | 1.69% |
| 2025-11-03 | 9.55 | 9.71 | 0.16 | 1.68% | 9.46 | 9.72 | 56678 | 5443 | 2.02% |
| 2025-10-31 | 9.54 | 9.55 | 0.08 | 0.84% | 9.41 | 9.62 | 47147 | 4501 | 1.68% |
| 2025-10-30 | 9.58 | 9.47 | -0.11 | -1.15% | 9.41 | 9.58 | 57960 | 5499 | 2.06% |
| 2025-10-29 | 9.88 | 9.58 | -0.31 | -3.13% | 9.52 | 9.89 | 83396 | 8033 | 2.97% |
| 2025-10-28 | 9.70 | 9.89 | 0.17 | 1.75% | 9.60 | 9.90 | 69125 | 6785 | 2.46% |
| 2025-10-27 | 9.70 | 9.72 | 0.07 | 0.73% | 9.57 | 9.78 | 77825 | 7537 | 2.77% |
| 2025-10-24 | 9.49 | 9.65 | 0.16 | 1.69% | 9.45 | 9.73 | 75366 | 7251 | 2.68% |
| 2025-10-23 | 9.38 | 9.49 | 0.07 | 0.74% | 9.27 | 9.49 | 50123 | 4690 | 1.78% |
| 2025-10-22 | 9.39 | 9.42 | 0.04 | 0.43% | 9.27 | 9.50 | 47032 | 4425 | 1.67% |
| 2025-10-21 | 9.19 | 9.38 | 0.24 | 2.63% | 9.14 | 9.38 | 50470 | 4698 | 1.80% |
| 2025-10-20 | 9.07 | 9.14 | 0.23 | 2.58% | 9.01 | 9.17 | 49773 | 4530 | 1.77% |
| 2025-10-17 | 9.17 | 8.91 | -0.26 | -2.84% | 8.90 | 9.22 | 62810 | 5677 | 2.24% |
| 2025-10-16 | 9.33 | 9.17 | -0.15 | -1.61% | 9.15 | 9.33 | 53676 | 4946 | 1.91% |
| 2025-10-15 | 9.33 | 9.32 | 0.02 | 0.22% | 9.23 | 9.48 | 57687 | 5387 | 2.05% |
| 2025-10-14 | 9.51 | 9.30 | -0.18 | -1.90% | 9.23 | 9.62 | 70860 | 6695 | 2.52% |
| 2025-10-13 | 9.20 | 9.48 | 0.03 | 0.32% | 8.81 | 9.49 | 80054 | 7422 | 2.85% |
| 2025-10-10 | 9.51 | 9.45 | -0.10 | -1.05% | 9.33 | 9.55 | 86417 | 8149 | 3.08% |
| 2025-10-09 | 9.66 | 9.55 | -0.01 | -0.10% | 9.55 | 9.74 | 75961 | 7329 | 2.71% |
| 2025-09-30 | 9.77 | 9.56 | -0.12 | -1.24% | 9.54 | 9.80 | 84626 | 8130 | 3.01% |
| 2025-09-29 | 9.77 | 9.68 | -0.12 | -1.22% | 9.56 | 9.86 | 73032 | 7089 | 2.60% |
| 2025-09-26 | 9.96 | 9.80 | -0.18 | -1.80% | 9.80 | 10.00 | 54349 | 5369 | 1.94% |
| 2025-09-25 | 10.21 | 9.98 | -0.22 | -2.16% | 9.96 | 10.22 | 69724 | 7026 | 2.48% |
| 2025-09-24 | 9.83 | 10.20 | 0.38 | 3.87% | 9.71 | 10.20 | 94580 | 9486 | 3.37% |
| 2025-09-23 | 9.96 | 9.82 | -0.14 | -1.41% | 9.45 | 10.02 | 99605 | 9630 | 3.55% |
| 2025-09-22 | 10.00 | 9.96 | -0.14 | -1.39% | 9.86 | 10.07 | 73162 | 7291 | 2.61% |
| 2025-09-19 | 10.14 | 10.10 | 0.00 | 0.00% | 10.01 | 10.28 | 74413 | 7526 | 2.65% |
| 2025-09-18 | 10.35 | 10.10 | -0.24 | -2.32% | 10.02 | 10.47 | 106630 | 10929 | 3.80% |
| 2025-09-17 | 10.38 | 10.34 | -0.01 | -0.10% | 10.26 | 10.44 | 75459 | 7816 | 2.69% |
| 2025-09-16 | 10.10 | 10.35 | 0.21 | 2.07% | 10.05 | 10.35 | 75080 | 7706 | 2.67% |
| 2025-09-15 | 10.28 | 10.14 | -0.04 | -0.39% | 10.08 | 10.28 | 57021 | 5789 | 2.03% |
| 2025-09-12 | 10.30 | 10.18 | -0.09 | -0.88% | 10.11 | 10.32 | 76984 | 7864 | 2.74% |
| 2025-09-11 | 9.92 | 10.27 | 0.35 | 3.53% | 9.82 | 10.27 | 102494 | 10377 | 3.65% |
| 2025-09-10 | 9.88 | 9.92 | 0.04 | 0.40% | 9.88 | 10.03 | 52093 | 5193 | 1.86% |
| 2025-09-09 | 10.06 | 9.88 | -0.23 | -2.27% | 9.80 | 10.18 | 79941 | 7948 | 2.85% |
| 2025-09-08 | 10.15 | 10.11 | -0.05 | -0.49% | 10.03 | 10.24 | 77108 | 7800 | 2.75% |