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 | 9.25 | 8.95 | -0.60 | -6.28% | 8.77 | 9.41 | 522377 | 47341 | 6.74% |
| 2025-12-16 | 9.21 | 9.55 | 0.42 | 4.60% | 9.06 | 9.62 | 575793 | 54322 | 7.43% |
| 2025-12-15 | 9.12 | 9.13 | -0.04 | -0.44% | 9.11 | 9.34 | 133525 | 12298 | 1.72% |
| 2025-12-12 | 9.03 | 9.17 | 0.14 | 1.55% | 8.97 | 9.27 | 164020 | 15025 | 2.12% |
| 2025-12-11 | 9.20 | 9.03 | -0.24 | -2.59% | 9.03 | 9.29 | 171540 | 15694 | 2.21% |
| 2025-12-10 | 9.13 | 9.27 | 0.09 | 0.98% | 9.09 | 9.29 | 145239 | 13415 | 1.87% |
| 2025-12-09 | 9.41 | 9.18 | -0.22 | -2.34% | 9.14 | 9.41 | 209929 | 19431 | 2.71% |
| 2025-12-08 | 9.26 | 9.40 | 0.08 | 0.86% | 9.20 | 9.47 | 282635 | 26367 | 3.65% |
| 2025-12-05 | 9.14 | 9.32 | 0.04 | 0.43% | 9.02 | 9.37 | 325616 | 30098 | 4.20% |
| 2025-12-04 | 9.06 | 9.28 | 0.29 | 3.23% | 9.03 | 9.95 | 581386 | 54843 | 7.50% |
| 2025-12-03 | 8.84 | 8.99 | 0.13 | 1.47% | 8.73 | 9.02 | 167213 | 14893 | 2.16% |
| 2025-12-02 | 8.96 | 8.86 | -0.13 | -1.45% | 8.82 | 9.01 | 96136 | 8517 | 1.24% |
| 2025-12-01 | 9.06 | 8.99 | 0.01 | 0.11% | 8.92 | 9.07 | 114021 | 10236 | 1.47% |
| 2025-11-28 | 8.87 | 8.98 | 0.05 | 0.56% | 8.87 | 9.17 | 202404 | 18321 | 2.61% |
| 2025-11-27 | 8.65 | 8.93 | 0.25 | 2.88% | 8.62 | 9.02 | 207927 | 18509 | 2.68% |
| 2025-11-26 | 8.90 | 8.68 | -0.28 | -3.13% | 8.64 | 8.92 | 188588 | 16561 | 2.43% |
| 2025-11-25 | 8.91 | 8.96 | 0.35 | 4.07% | 8.85 | 9.13 | 274291 | 24630 | 3.54% |
| 2025-11-24 | 8.59 | 8.61 | 0.14 | 1.65% | 8.46 | 8.66 | 117232 | 10021 | 1.51% |
| 2025-11-21 | 8.71 | 8.47 | -0.32 | -3.64% | 8.45 | 8.82 | 205179 | 17594 | 2.65% |
| 2025-11-20 | 8.86 | 8.79 | -0.02 | -0.23% | 8.78 | 8.95 | 98916 | 8736 | 1.28% |
| 2025-11-19 | 8.95 | 8.81 | -0.12 | -1.34% | 8.78 | 9.02 | 118168 | 10456 | 1.52% |
| 2025-11-18 | 9.00 | 8.93 | -0.14 | -1.54% | 8.91 | 9.04 | 114760 | 10295 | 1.48% |
| 2025-11-17 | 8.97 | 9.07 | 0.08 | 0.89% | 8.79 | 9.08 | 201981 | 18072 | 2.61% |
| 2025-11-14 | 9.30 | 8.99 | -0.38 | -4.06% | 8.98 | 9.32 | 303704 | 27729 | 3.92% |
| 2025-11-13 | 9.22 | 9.37 | 0.13 | 1.41% | 9.17 | 9.53 | 261908 | 24580 | 3.38% |
| 2025-11-12 | 9.53 | 9.24 | -0.36 | -3.75% | 9.14 | 9.58 | 314762 | 29210 | 4.06% |
| 2025-11-11 | 9.33 | 9.60 | 0.31 | 3.34% | 9.28 | 9.72 | 377116 | 36182 | 4.87% |
| 2025-11-10 | 9.52 | 9.29 | -0.23 | -2.42% | 9.27 | 9.54 | 223601 | 20932 | 2.89% |
| 2025-11-07 | 9.42 | 9.52 | 0.14 | 1.49% | 9.35 | 9.78 | 382355 | 36520 | 4.93% |
| 2025-11-06 | 9.35 | 9.38 | 0.06 | 0.64% | 9.24 | 9.42 | 163565 | 15282 | 2.11% |
| 2025-11-05 | 9.11 | 9.32 | 0.15 | 1.64% | 9.07 | 9.49 | 252439 | 23659 | 3.26% |
| 2025-11-04 | 9.30 | 9.17 | -0.21 | -2.24% | 9.08 | 9.34 | 197243 | 18108 | 2.55% |
| 2025-11-03 | 9.45 | 9.38 | -0.01 | -0.11% | 9.12 | 9.45 | 249781 | 23110 | 3.22% |
| 2025-10-31 | 9.28 | 9.39 | 0.11 | 1.19% | 9.23 | 9.63 | 282976 | 26814 | 3.65% |
| 2025-10-30 | 9.30 | 9.28 | -0.09 | -0.96% | 9.21 | 9.45 | 244148 | 22772 | 3.15% |
| 2025-10-29 | 9.30 | 9.37 | 0.04 | 0.43% | 9.17 | 9.40 | 225636 | 20956 | 2.91% |
| 2025-10-28 | 9.60 | 9.33 | -0.30 | -3.12% | 9.31 | 9.60 | 342701 | 32230 | 4.42% |
| 2025-10-27 | 9.60 | 9.63 | 0.10 | 1.05% | 9.45 | 9.79 | 304945 | 29353 | 3.93% |
| 2025-10-24 | 9.76 | 9.53 | -0.18 | -1.85% | 9.46 | 9.79 | 379607 | 36354 | 4.90% |
| 2025-10-23 | 9.70 | 9.71 | -0.10 | -1.02% | 9.58 | 9.88 | 215525 | 20894 | 2.78% |
| 2025-10-22 | 9.96 | 9.81 | -0.13 | -1.31% | 9.70 | 9.98 | 261299 | 25673 | 3.37% |
| 2025-10-21 | 9.44 | 9.94 | 0.49 | 5.19% | 9.35 | 10.20 | 507236 | 50089 | 6.55% |
| 2025-10-20 | 10.04 | 9.45 | -0.35 | -3.57% | 9.36 | 10.09 | 403649 | 39007 | 5.21% |
| 2025-10-17 | 10.10 | 9.80 | -0.22 | -2.20% | 9.72 | 10.10 | 341446 | 33667 | 4.41% |
| 2025-10-16 | 10.28 | 10.02 | -0.37 | -3.56% | 9.99 | 10.38 | 425133 | 43058 | 5.49% |
| 2025-10-15 | 10.15 | 10.39 | 0.49 | 4.95% | 9.86 | 10.51 | 694563 | 71505 | 8.96% |
| 2025-10-14 | 10.50 | 9.90 | -0.25 | -2.46% | 9.87 | 10.60 | 545919 | 55584 | 7.04% |
| 2025-10-13 | 9.64 | 10.15 | 0.04 | 0.40% | 9.53 | 10.30 | 547538 | 54704 | 7.07% |
| 2025-10-10 | 10.08 | 10.11 | -0.21 | -2.03% | 9.98 | 10.23 | 551186 | 55624 | 7.11% |
| 2025-10-09 | 9.50 | 10.32 | 0.94 | 10.02% | 9.43 | 10.48 | 983388 | 97908 | 12.69% |
| 2025-09-30 | 9.52 | 9.38 | -0.12 | -1.26% | 9.30 | 9.57 | 489423 | 46052 | 6.32% |
| 2025-09-29 | 9.66 | 9.50 | -0.20 | -2.06% | 9.47 | 9.74 | 469441 | 44872 | 6.06% |
| 2025-09-26 | 9.80 | 9.70 | -0.10 | -1.02% | 9.66 | 9.96 | 435587 | 42666 | 5.62% |
| 2025-09-25 | 10.14 | 9.80 | -0.43 | -4.20% | 9.80 | 10.14 | 651593 | 64702 | 8.41% |
| 2025-09-24 | 10.01 | 10.23 | 0.09 | 0.89% | 9.62 | 10.38 | 1043147 | 103416 | 13.46% |
| 2025-09-23 | 10.02 | 10.14 | 0.06 | 0.60% | 9.83 | 10.28 | 1091367 | 110144 | 14.08% |
| 2025-09-22 | 10.18 | 10.08 | -0.13 | -1.27% | 9.96 | 10.42 | 1039794 | 105378 | 13.42% |
| 2025-09-19 | 10.45 | 10.21 | -0.23 | -2.20% | 10.00 | 10.63 | 1600307 | 164657 | 20.65% |
| 2025-09-18 | 8.72 | 10.44 | 1.74 | 20.00% | 8.65 | 10.44 | 2267980 | 227464 | 29.26% |
| 2025-09-17 | 8.70 | 8.70 | -0.03 | -0.34% | 8.65 | 8.84 | 385066 | 33648 | 4.97% |
| 2025-09-16 | 8.60 | 8.73 | 0.12 | 1.39% | 8.50 | 8.76 | 397754 | 34531 | 5.13% |
| 2025-09-15 | 8.40 | 8.61 | 0.22 | 2.62% | 8.39 | 8.67 | 397467 | 34110 | 5.13% |
| 2025-09-12 | 8.49 | 8.39 | -0.14 | -1.64% | 8.38 | 8.50 | 238337 | 20086 | 3.08% |
| 2025-09-11 | 8.26 | 8.53 | 0.26 | 3.14% | 8.14 | 8.55 | 431739 | 36380 | 5.57% |
| 2025-09-10 | 8.28 | 8.27 | -0.01 | -0.12% | 8.23 | 8.38 | 158458 | 13136 | 2.04% |
| 2025-09-09 | 8.38 | 8.28 | -0.15 | -1.78% | 8.24 | 8.40 | 176398 | 14643 | 2.28% |
| 2025-09-08 | 8.45 | 8.43 | 0.03 | 0.36% | 8.33 | 8.53 | 291531 | 24551 | 3.76% |