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 | 9.18 | 9.27 | 0.06 | 0.65% | 9.13 | 9.47 | 168138 | 15570 | 1.57% |
| 2025-12-15 | 9.14 | 9.21 | 0.03 | 0.33% | 9.09 | 9.42 | 128652 | 11919 | 1.20% |
| 2025-12-12 | 9.20 | 9.18 | -0.15 | -1.61% | 9.18 | 9.38 | 196917 | 18245 | 1.84% |
| 2025-12-11 | 9.31 | 9.33 | 0.02 | 0.21% | 9.29 | 9.80 | 333179 | 31698 | 3.11% |
| 2025-12-10 | 9.48 | 9.31 | -0.17 | -1.79% | 9.24 | 9.73 | 426058 | 40203 | 3.97% |
| 2025-12-09 | 8.69 | 9.48 | 0.86 | 9.98% | 8.65 | 9.48 | 297633 | 27437 | 2.78% |
| 2025-12-08 | 8.72 | 8.62 | -0.10 | -1.15% | 8.58 | 8.77 | 78566 | 6775 | 0.73% |
| 2025-12-05 | 8.41 | 8.72 | 0.30 | 3.56% | 8.39 | 8.72 | 91644 | 7886 | 0.85% |
| 2025-12-04 | 8.51 | 8.42 | -0.06 | -0.71% | 8.40 | 8.55 | 51717 | 4378 | 0.48% |
| 2025-12-03 | 8.62 | 8.48 | -0.13 | -1.51% | 8.48 | 8.65 | 55546 | 4745 | 0.52% |
| 2025-12-02 | 8.69 | 8.61 | -0.08 | -0.92% | 8.55 | 8.69 | 53261 | 4581 | 0.50% |
| 2025-12-01 | 8.59 | 8.69 | 0.11 | 1.28% | 8.59 | 8.83 | 90736 | 7908 | 0.85% |
| 2025-11-28 | 8.42 | 8.58 | 0.17 | 2.02% | 8.39 | 8.62 | 76059 | 6488 | 0.71% |
| 2025-11-27 | 8.48 | 8.41 | -0.07 | -0.83% | 8.41 | 8.54 | 64741 | 5488 | 0.60% |
| 2025-11-26 | 8.60 | 8.48 | -0.10 | -1.17% | 8.48 | 8.63 | 55590 | 4754 | 0.52% |
| 2025-11-25 | 8.62 | 8.58 | -0.01 | -0.12% | 8.57 | 8.70 | 69488 | 5989 | 0.65% |
| 2025-11-24 | 8.55 | 8.59 | 0.13 | 1.54% | 8.37 | 8.69 | 125408 | 10654 | 1.17% |
| 2025-11-21 | 9.03 | 8.46 | -0.67 | -7.34% | 8.45 | 9.12 | 206515 | 17936 | 1.93% |
| 2025-11-20 | 9.16 | 9.13 | 0.02 | 0.22% | 9.05 | 9.28 | 119775 | 10992 | 1.12% |
| 2025-11-19 | 9.18 | 9.11 | -0.08 | -0.87% | 9.00 | 9.27 | 94104 | 8561 | 0.88% |
| 2025-11-18 | 9.51 | 9.19 | -0.36 | -3.77% | 9.14 | 9.51 | 147235 | 13629 | 1.37% |
| 2025-11-17 | 9.61 | 9.55 | -0.04 | -0.42% | 9.43 | 9.64 | 102806 | 9780 | 0.96% |
| 2025-11-14 | 9.60 | 9.59 | -0.10 | -1.03% | 9.53 | 9.70 | 113960 | 10977 | 1.06% |
| 2025-11-13 | 9.79 | 9.69 | -0.10 | -1.02% | 9.66 | 9.89 | 179935 | 17569 | 1.68% |
| 2025-11-12 | 9.75 | 9.79 | -0.20 | -2.00% | 9.66 | 9.92 | 204011 | 19925 | 1.90% |
| 2025-11-11 | 9.70 | 9.99 | 0.46 | 4.83% | 9.63 | 10.16 | 411141 | 40589 | 3.84% |
| 2025-11-10 | 9.63 | 9.53 | -0.09 | -0.94% | 9.51 | 9.74 | 176619 | 16939 | 1.65% |
| 2025-11-07 | 9.89 | 9.62 | -0.04 | -0.41% | 9.60 | 9.90 | 268212 | 26085 | 2.50% |
| 2025-11-06 | 9.15 | 9.66 | 0.48 | 5.23% | 9.13 | 10.00 | 390810 | 37526 | 3.65% |
| 2025-11-05 | 9.20 | 9.18 | -0.05 | -0.54% | 9.07 | 9.24 | 83627 | 7664 | 0.78% |
| 2025-11-04 | 9.17 | 9.23 | 0.08 | 0.87% | 9.12 | 9.40 | 97813 | 9014 | 0.91% |
| 2025-11-03 | 9.15 | 9.15 | 0.00 | 0.00% | 9.02 | 9.20 | 88403 | 8041 | 0.82% |
| 2025-10-31 | 9.15 | 9.15 | -0.17 | -1.82% | 9.08 | 9.28 | 98820 | 9069 | 0.92% |
| 2025-10-30 | 9.24 | 9.32 | 0.02 | 0.22% | 9.21 | 9.42 | 130717 | 12183 | 1.22% |
| 2025-10-29 | 9.21 | 9.30 | 0.07 | 0.76% | 9.10 | 9.32 | 111361 | 10270 | 1.04% |
| 2025-10-28 | 9.25 | 9.23 | 0.03 | 0.33% | 9.14 | 9.45 | 163912 | 15215 | 1.53% |
| 2025-10-27 | 9.12 | 9.20 | 0.12 | 1.32% | 9.12 | 9.28 | 110191 | 10133 | 1.03% |
| 2025-10-24 | 9.11 | 9.08 | -0.02 | -0.22% | 9.01 | 9.20 | 86580 | 7875 | 0.81% |
| 2025-10-23 | 9.00 | 9.10 | 0.07 | 0.78% | 8.89 | 9.10 | 82705 | 7435 | 0.77% |
| 2025-10-22 | 9.01 | 9.03 | 0.00 | 0.00% | 8.86 | 9.07 | 70540 | 6329 | 0.66% |
| 2025-10-21 | 8.83 | 9.03 | 0.21 | 2.38% | 8.82 | 9.09 | 91708 | 8256 | 0.86% |
| 2025-10-20 | 8.88 | 8.82 | 0.02 | 0.23% | 8.78 | 8.90 | 75626 | 6673 | 0.71% |
| 2025-10-17 | 9.01 | 8.80 | -0.20 | -2.22% | 8.79 | 9.16 | 97909 | 8742 | 0.91% |
| 2025-10-16 | 9.12 | 9.00 | -0.15 | -1.64% | 8.97 | 9.14 | 87207 | 7874 | 0.81% |
| 2025-10-15 | 9.17 | 9.15 | -0.02 | -0.22% | 9.08 | 9.26 | 92874 | 8493 | 0.87% |
| 2025-10-14 | 9.30 | 9.17 | -0.12 | -1.29% | 9.13 | 9.41 | 138120 | 12793 | 1.29% |
| 2025-10-13 | 8.77 | 9.29 | 0.00 | 0.00% | 8.77 | 9.34 | 130499 | 11893 | 1.22% |
| 2025-10-10 | 9.40 | 9.29 | -0.15 | -1.59% | 9.26 | 9.40 | 127118 | 11839 | 1.19% |
| 2025-10-09 | 9.21 | 9.44 | 0.34 | 3.74% | 9.11 | 9.44 | 212175 | 19764 | 1.98% |
| 2025-09-30 | 8.95 | 9.10 | 0.14 | 1.56% | 8.93 | 9.28 | 150616 | 13746 | 1.41% |
| 2025-09-29 | 9.07 | 8.96 | 0.02 | 0.22% | 8.79 | 9.07 | 90420 | 8055 | 0.84% |
| 2025-09-26 | 8.76 | 8.94 | 0.15 | 1.71% | 8.74 | 9.07 | 132490 | 11863 | 1.24% |
| 2025-09-25 | 8.92 | 8.79 | -0.07 | -0.79% | 8.78 | 9.00 | 105404 | 9350 | 0.98% |
| 2025-09-24 | 8.65 | 8.86 | 0.12 | 1.37% | 8.65 | 8.87 | 97341 | 8548 | 0.91% |
| 2025-09-23 | 8.96 | 8.74 | -0.26 | -2.89% | 8.58 | 9.00 | 196357 | 17121 | 1.83% |
| 2025-09-22 | 9.10 | 9.00 | -0.07 | -0.77% | 8.88 | 9.16 | 117822 | 10576 | 1.10% |
| 2025-09-19 | 9.13 | 9.07 | -0.06 | -0.66% | 9.01 | 9.20 | 124101 | 11284 | 1.16% |
| 2025-09-18 | 9.40 | 9.13 | -0.31 | -3.28% | 9.06 | 9.44 | 190671 | 17658 | 1.78% |
| 2025-09-17 | 9.40 | 9.44 | -0.01 | -0.11% | 9.30 | 9.49 | 131895 | 12374 | 1.23% |
| 2025-09-16 | 9.63 | 9.45 | -0.18 | -1.87% | 9.35 | 9.78 | 178935 | 16935 | 1.67% |
| 2025-09-15 | 9.77 | 9.63 | -0.10 | -1.03% | 9.58 | 9.97 | 180042 | 17469 | 1.68% |
| 2025-09-12 | 9.60 | 9.73 | 0.14 | 1.46% | 9.48 | 10.05 | 318976 | 31282 | 2.98% |
| 2025-09-11 | 9.47 | 9.59 | 0.06 | 0.63% | 9.23 | 9.59 | 207390 | 19547 | 1.93% |
| 2025-09-10 | 9.59 | 9.53 | 0.04 | 0.42% | 9.47 | 9.72 | 164223 | 15712 | 1.53% |
| 2025-09-09 | 9.45 | 9.49 | 0.04 | 0.42% | 9.35 | 9.64 | 196547 | 18661 | 1.83% |
| 2025-09-08 | 9.48 | 9.45 | -0.03 | -0.32% | 9.41 | 9.63 | 179703 | 17108 | 1.68% |