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 | 8.98 | 8.85 | -0.17 | -1.88% | 8.77 | 9.01 | 55576 | 4919 | 2.05% |
| 2025-12-15 | 8.93 | 9.02 | 0.11 | 1.23% | 8.71 | 9.10 | 70873 | 6345 | 2.61% |
| 2025-12-12 | 9.14 | 8.91 | -0.26 | -2.84% | 8.88 | 9.30 | 101162 | 9207 | 3.73% |
| 2025-12-11 | 9.57 | 9.17 | -0.40 | -4.18% | 9.13 | 9.59 | 87767 | 8133 | 3.23% |
| 2025-12-10 | 9.72 | 9.57 | -0.15 | -1.54% | 9.49 | 9.73 | 64336 | 6166 | 2.37% |
| 2025-12-09 | 9.76 | 9.72 | -0.01 | -0.10% | 9.62 | 9.84 | 67319 | 6557 | 2.48% |
| 2025-12-08 | 9.57 | 9.73 | 0.21 | 2.21% | 9.52 | 9.79 | 92478 | 8995 | 3.41% |
| 2025-12-05 | 9.29 | 9.52 | 0.25 | 2.70% | 9.18 | 9.52 | 60430 | 5671 | 2.23% |
| 2025-12-04 | 9.50 | 9.27 | -0.27 | -2.83% | 9.27 | 9.55 | 66597 | 6224 | 2.45% |
| 2025-12-03 | 9.71 | 9.54 | -0.22 | -2.25% | 9.45 | 9.74 | 67385 | 6431 | 2.48% |
| 2025-12-02 | 9.69 | 9.76 | 0.07 | 0.72% | 9.58 | 9.77 | 65812 | 6385 | 2.43% |
| 2025-12-01 | 9.64 | 9.69 | 0.00 | 0.00% | 9.62 | 9.83 | 84187 | 8193 | 3.10% |
| 2025-11-28 | 9.52 | 9.69 | 0.17 | 1.79% | 9.43 | 9.69 | 70460 | 6751 | 2.60% |
| 2025-11-27 | 9.46 | 9.52 | 0.09 | 0.95% | 9.36 | 9.61 | 71382 | 6777 | 2.63% |
| 2025-11-26 | 9.66 | 9.43 | -0.23 | -2.38% | 9.43 | 9.74 | 84867 | 8123 | 3.13% |
| 2025-11-25 | 9.60 | 9.66 | 0.06 | 0.63% | 9.53 | 9.77 | 89826 | 8706 | 3.31% |
| 2025-11-24 | 9.33 | 9.60 | 0.35 | 3.78% | 9.33 | 9.64 | 111742 | 10613 | 4.12% |
| 2025-11-21 | 9.60 | 9.25 | -0.43 | -4.44% | 9.18 | 9.71 | 109686 | 10273 | 4.04% |
| 2025-11-20 | 9.65 | 9.68 | 0.03 | 0.31% | 9.46 | 9.74 | 89622 | 8629 | 3.30% |
| 2025-11-19 | 9.79 | 9.65 | -0.15 | -1.53% | 9.55 | 9.87 | 82890 | 8022 | 3.05% |
| 2025-11-18 | 9.85 | 9.80 | -0.06 | -0.61% | 9.69 | 9.86 | 84842 | 8276 | 3.13% |
| 2025-11-17 | 9.61 | 9.86 | 0.24 | 2.49% | 9.57 | 9.90 | 127614 | 12513 | 4.70% |
| 2025-11-14 | 9.45 | 9.62 | 0.09 | 0.94% | 9.43 | 9.73 | 94581 | 9099 | 3.49% |
| 2025-11-13 | 9.55 | 9.53 | -0.09 | -0.94% | 9.40 | 9.58 | 100479 | 9517 | 3.70% |
| 2025-11-12 | 9.45 | 9.62 | 0.17 | 1.80% | 9.45 | 9.82 | 145458 | 14025 | 5.36% |
| 2025-11-11 | 9.44 | 9.45 | 0.01 | 0.11% | 9.41 | 9.51 | 35390 | 3347 | 1.30% |
| 2025-11-10 | 9.42 | 9.44 | 0.02 | 0.21% | 9.38 | 9.48 | 37424 | 3533 | 1.38% |
| 2025-11-07 | 9.37 | 9.42 | 0.02 | 0.21% | 9.33 | 9.44 | 43165 | 4055 | 1.59% |
| 2025-11-06 | 9.38 | 9.40 | 0.03 | 0.32% | 9.28 | 9.41 | 38601 | 3607 | 1.42% |
| 2025-11-05 | 9.25 | 9.37 | 0.05 | 0.54% | 9.20 | 9.41 | 49314 | 4604 | 1.82% |
| 2025-11-04 | 9.25 | 9.32 | 0.06 | 0.65% | 9.18 | 9.32 | 42693 | 3951 | 1.57% |
| 2025-11-03 | 9.14 | 9.26 | 0.13 | 1.42% | 9.14 | 9.30 | 42694 | 3940 | 1.57% |
| 2025-10-31 | 9.12 | 9.13 | 0.03 | 0.33% | 9.05 | 9.21 | 51277 | 4693 | 1.89% |
| 2025-10-30 | 9.12 | 9.10 | -0.05 | -0.55% | 8.94 | 9.16 | 48939 | 4428 | 1.80% |
| 2025-10-29 | 9.34 | 9.15 | -0.16 | -1.72% | 9.12 | 9.34 | 43293 | 3973 | 1.60% |
| 2025-10-28 | 9.21 | 9.31 | 0.11 | 1.20% | 9.14 | 9.32 | 43921 | 4077 | 1.62% |
| 2025-10-27 | 9.27 | 9.20 | -0.03 | -0.33% | 9.11 | 9.30 | 45780 | 4214 | 1.69% |
| 2025-10-24 | 9.29 | 9.23 | -0.01 | -0.11% | 9.18 | 9.29 | 42457 | 3915 | 1.56% |
| 2025-10-23 | 9.17 | 9.24 | 0.07 | 0.76% | 9.08 | 9.24 | 44130 | 4041 | 1.63% |
| 2025-10-22 | 9.16 | 9.17 | 0.01 | 0.11% | 9.10 | 9.23 | 47472 | 4358 | 1.75% |
| 2025-10-21 | 9.03 | 9.16 | 0.13 | 1.44% | 8.96 | 9.16 | 57056 | 5190 | 2.10% |
| 2025-10-20 | 8.93 | 9.03 | 0.20 | 2.27% | 8.91 | 9.04 | 42746 | 3842 | 1.58% |
| 2025-10-17 | 8.91 | 8.83 | -0.04 | -0.45% | 8.82 | 9.02 | 51988 | 4632 | 1.92% |
| 2025-10-16 | 9.10 | 8.87 | -0.20 | -2.21% | 8.83 | 9.10 | 38487 | 3429 | 1.42% |
| 2025-10-15 | 8.99 | 9.07 | 0.13 | 1.45% | 8.91 | 9.11 | 48328 | 4361 | 1.78% |
| 2025-10-14 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.15 | 46886 | 4229 | 1.73% |
| 2025-10-13 | 8.75 | 8.98 | -0.08 | -0.88% | 8.58 | 8.99 | 53837 | 4759 | 1.98% |
| 2025-10-10 | 9.00 | 9.06 | 0.01 | 0.11% | 8.97 | 9.13 | 54152 | 4902 | 2.00% |
| 2025-10-09 | 9.08 | 9.05 | -0.03 | -0.33% | 9.03 | 9.16 | 50913 | 4621 | 1.88% |
| 2025-09-30 | 9.16 | 9.08 | -0.08 | -0.87% | 9.07 | 9.23 | 43260 | 3951 | 1.59% |
| 2025-09-29 | 9.02 | 9.16 | 0.11 | 1.22% | 8.91 | 9.22 | 48536 | 4420 | 1.79% |
| 2025-09-26 | 9.06 | 9.05 | 0.01 | 0.11% | 8.96 | 9.16 | 44739 | 4059 | 1.65% |
| 2025-09-25 | 9.20 | 9.04 | -0.16 | -1.74% | 9.02 | 9.25 | 59616 | 5444 | 2.20% |
| 2025-09-24 | 8.85 | 9.20 | 0.27 | 3.02% | 8.80 | 9.21 | 81348 | 7385 | 3.00% |
| 2025-09-23 | 9.04 | 8.93 | -0.11 | -1.22% | 8.57 | 9.07 | 113968 | 9993 | 4.20% |
| 2025-09-22 | 9.05 | 9.04 | -0.01 | -0.11% | 8.94 | 9.08 | 43191 | 3895 | 1.59% |
| 2025-09-19 | 9.16 | 9.05 | -0.08 | -0.88% | 8.99 | 9.24 | 60346 | 5496 | 2.22% |
| 2025-09-18 | 9.34 | 9.13 | -0.22 | -2.35% | 9.06 | 9.41 | 95535 | 8864 | 3.52% |
| 2025-09-17 | 9.40 | 9.35 | -0.05 | -0.53% | 9.31 | 9.42 | 63204 | 5917 | 2.33% |
| 2025-09-16 | 9.35 | 9.40 | 0.00 | 0.00% | 9.27 | 9.46 | 81635 | 7657 | 3.01% |
| 2025-09-15 | 9.33 | 9.40 | 0.05 | 0.53% | 9.18 | 9.43 | 104282 | 9709 | 3.84% |
| 2025-09-12 | 9.51 | 9.35 | -0.20 | -2.09% | 9.35 | 9.59 | 131073 | 12365 | 4.83% |
| 2025-09-11 | 9.52 | 9.55 | -0.14 | -1.44% | 9.33 | 9.59 | 220292 | 20811 | 8.12% |
| 2025-09-10 | 9.20 | 9.69 | 0.55 | 6.02% | 9.15 | 10.36 | 295108 | 28864 | 10.87% |
| 2025-09-09 | 9.20 | 9.14 | -0.10 | -1.08% | 9.08 | 9.25 | 53641 | 4913 | 1.98% |
| 2025-09-08 | 9.20 | 9.24 | 0.06 | 0.65% | 9.11 | 9.34 | 67554 | 6207 | 2.49% |