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 | 8.42 | 8.41 | 0.00 | 0.00% | 8.27 | 8.48 | 52541 | 4394 | 1.45% |
| 2025-12-15 | 8.52 | 8.41 | -0.11 | -1.29% | 8.39 | 8.56 | 40455 | 3427 | 1.12% |
| 2025-12-12 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.70 | 42755 | 3679 | 1.18% |
| 2025-12-11 | 8.90 | 8.66 | -0.21 | -2.37% | 8.66 | 8.90 | 39274 | 3431 | 1.09% |
| 2025-12-10 | 8.87 | 8.87 | -0.01 | -0.11% | 8.80 | 8.93 | 29123 | 2578 | 0.81% |
| 2025-12-09 | 9.00 | 8.88 | -0.12 | -1.33% | 8.88 | 9.04 | 29594 | 2648 | 0.82% |
| 2025-12-08 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.09 | 44934 | 4053 | 1.24% |
| 2025-12-05 | 8.93 | 9.01 | 0.06 | 0.67% | 8.81 | 9.03 | 44655 | 3996 | 1.24% |
| 2025-12-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.78 | 9.00 | 52057 | 4624 | 1.44% |
| 2025-12-03 | 9.05 | 8.86 | -0.17 | -1.88% | 8.82 | 9.06 | 53909 | 4804 | 1.49% |
| 2025-12-02 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.11 | 40397 | 3650 | 1.12% |
| 2025-12-01 | 9.06 | 9.10 | 0.00 | 0.00% | 9.06 | 9.14 | 37854 | 3447 | 1.05% |
| 2025-11-28 | 9.09 | 9.10 | 0.00 | 0.00% | 9.01 | 9.12 | 47188 | 4281 | 1.31% |
| 2025-11-27 | 9.10 | 9.10 | 0.00 | 0.00% | 9.08 | 9.20 | 44483 | 4061 | 1.23% |
| 2025-11-26 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.36 | 73956 | 6823 | 2.05% |
| 2025-11-25 | 9.41 | 9.32 | -0.03 | -0.32% | 9.30 | 9.44 | 64651 | 6058 | 1.79% |
| 2025-11-24 | 9.40 | 9.35 | 0.02 | 0.21% | 9.24 | 9.47 | 58836 | 5498 | 1.63% |
| 2025-11-21 | 9.75 | 9.33 | -0.49 | -4.99% | 9.33 | 9.86 | 121142 | 11526 | 3.35% |
| 2025-11-20 | 10.05 | 9.82 | -0.33 | -3.25% | 9.74 | 10.10 | 166283 | 16460 | 4.60% |
| 2025-11-19 | 9.66 | 10.15 | 0.49 | 5.07% | 9.56 | 10.28 | 258678 | 26022 | 7.16% |
| 2025-11-18 | 9.79 | 9.66 | -0.18 | -1.83% | 9.60 | 9.84 | 47041 | 4560 | 1.30% |
| 2025-11-17 | 9.85 | 9.84 | 0.03 | 0.31% | 9.72 | 9.87 | 43010 | 4216 | 1.19% |
| 2025-11-14 | 9.79 | 9.81 | -0.01 | -0.10% | 9.76 | 9.90 | 45750 | 4506 | 1.27% |
| 2025-11-13 | 9.73 | 9.82 | 0.13 | 1.34% | 9.64 | 9.86 | 54019 | 5286 | 1.50% |
| 2025-11-12 | 9.72 | 9.69 | -0.03 | -0.31% | 9.61 | 9.72 | 39070 | 3770 | 1.08% |
| 2025-11-11 | 9.71 | 9.72 | 0.00 | 0.00% | 9.63 | 9.72 | 47384 | 4587 | 1.31% |
| 2025-11-10 | 9.61 | 9.72 | 0.10 | 1.04% | 9.60 | 9.76 | 65018 | 6308 | 1.80% |
| 2025-11-07 | 9.43 | 9.62 | 0.20 | 2.12% | 9.39 | 9.70 | 88278 | 8458 | 2.44% |
| 2025-11-06 | 9.55 | 9.42 | -0.15 | -1.57% | 9.41 | 9.60 | 80001 | 7596 | 2.22% |
| 2025-11-05 | 9.48 | 9.57 | 0.04 | 0.42% | 9.45 | 9.61 | 41332 | 3951 | 1.14% |
| 2025-11-04 | 9.63 | 9.53 | -0.15 | -1.55% | 9.47 | 9.70 | 73534 | 7015 | 2.04% |
| 2025-11-03 | 9.45 | 9.68 | -0.30 | -3.01% | 9.39 | 9.71 | 155408 | 14864 | 4.30% |
| 2025-10-31 | 9.88 | 9.98 | 0.12 | 1.22% | 9.85 | 10.01 | 53827 | 5364 | 1.49% |
| 2025-10-30 | 9.94 | 9.86 | -0.06 | -0.60% | 9.86 | 10.00 | 48223 | 4784 | 1.34% |
| 2025-10-29 | 9.94 | 9.92 | -0.04 | -0.40% | 9.82 | 10.01 | 55657 | 5506 | 1.54% |
| 2025-10-28 | 10.00 | 9.96 | -0.08 | -0.80% | 9.89 | 10.08 | 72353 | 7227 | 2.00% |
| 2025-10-27 | 9.77 | 10.04 | 0.28 | 2.87% | 9.76 | 10.07 | 87794 | 8704 | 2.43% |
| 2025-10-24 | 9.71 | 9.76 | 0.05 | 0.51% | 9.70 | 9.76 | 39395 | 3833 | 1.09% |
| 2025-10-23 | 9.61 | 9.71 | 0.07 | 0.73% | 9.52 | 9.73 | 38482 | 3698 | 1.07% |
| 2025-10-22 | 9.71 | 9.64 | -0.04 | -0.41% | 9.63 | 9.75 | 40568 | 3932 | 1.12% |
| 2025-10-21 | 9.59 | 9.68 | 0.09 | 0.94% | 9.55 | 9.70 | 41146 | 3967 | 1.14% |
| 2025-10-20 | 9.55 | 9.59 | 0.14 | 1.48% | 9.45 | 9.60 | 47286 | 4503 | 1.31% |
| 2025-10-17 | 9.70 | 9.45 | -0.23 | -2.38% | 9.45 | 9.76 | 54994 | 5274 | 1.52% |
| 2025-10-16 | 9.88 | 9.68 | -0.20 | -2.02% | 9.68 | 9.88 | 52552 | 5128 | 1.46% |
| 2025-10-15 | 9.88 | 9.88 | 0.05 | 0.51% | 9.75 | 9.93 | 42876 | 4227 | 1.19% |
| 2025-10-14 | 9.90 | 9.83 | -0.02 | -0.20% | 9.77 | 9.98 | 76071 | 7514 | 2.11% |
| 2025-10-13 | 9.70 | 9.85 | -0.13 | -1.30% | 9.56 | 9.90 | 70542 | 6897 | 1.95% |
| 2025-10-10 | 9.91 | 9.98 | 0.07 | 0.71% | 9.87 | 10.04 | 53718 | 5362 | 1.49% |
| 2025-10-09 | 9.95 | 9.91 | -0.01 | -0.10% | 9.83 | 9.97 | 50720 | 5025 | 1.40% |
| 2025-09-30 | 10.00 | 9.92 | -0.04 | -0.40% | 9.90 | 10.00 | 43459 | 4320 | 1.20% |
| 2025-09-29 | 9.90 | 9.96 | 0.07 | 0.71% | 9.74 | 10.05 | 61184 | 6069 | 1.69% |
| 2025-09-26 | 9.82 | 9.89 | 0.08 | 0.82% | 9.77 | 10.05 | 68068 | 6758 | 1.88% |
| 2025-09-25 | 9.95 | 9.81 | -0.13 | -1.31% | 9.81 | 10.00 | 44573 | 4408 | 1.23% |
| 2025-09-24 | 9.85 | 9.94 | 0.08 | 0.81% | 9.79 | 9.97 | 46824 | 4645 | 1.30% |
| 2025-09-23 | 10.01 | 9.86 | -0.15 | -1.50% | 9.67 | 10.05 | 75700 | 7427 | 2.10% |
| 2025-09-22 | 10.08 | 10.01 | -0.07 | -0.69% | 9.91 | 10.08 | 58210 | 5815 | 1.61% |
| 2025-09-19 | 10.26 | 10.08 | -0.19 | -1.85% | 10.05 | 10.30 | 78007 | 7906 | 2.16% |
| 2025-09-18 | 10.48 | 10.27 | -0.25 | -2.38% | 10.21 | 10.50 | 112726 | 11685 | 3.12% |
| 2025-09-17 | 10.38 | 10.52 | 0.12 | 1.15% | 10.34 | 10.60 | 100643 | 10552 | 2.79% |
| 2025-09-16 | 10.39 | 10.40 | 0.00 | 0.00% | 10.26 | 10.42 | 70353 | 7275 | 1.95% |
| 2025-09-15 | 10.37 | 10.40 | 0.03 | 0.29% | 10.24 | 10.46 | 76418 | 7888 | 2.12% |
| 2025-09-12 | 10.49 | 10.37 | -0.16 | -1.52% | 10.31 | 10.50 | 78129 | 8118 | 2.16% |
| 2025-09-11 | 10.43 | 10.53 | 0.21 | 2.03% | 10.24 | 10.53 | 95064 | 9885 | 2.63% |
| 2025-09-10 | 10.39 | 10.32 | -0.06 | -0.58% | 10.26 | 10.43 | 62743 | 6480 | 1.74% |
| 2025-09-09 | 10.63 | 10.38 | -0.25 | -2.35% | 10.33 | 10.63 | 93955 | 9820 | 2.60% |
| 2025-09-08 | 10.46 | 10.63 | 0.18 | 1.72% | 10.40 | 10.65 | 69891 | 7372 | 1.94% |