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 | 8.88 | 8.96 | 0.06 | 0.67% | 8.82 | 9.10 | 168376 | 15096 | 1.58% |
| 2025-12-15 | 9.00 | 8.90 | -0.14 | -1.55% | 8.89 | 9.01 | 119811 | 10710 | 1.12% |
| 2025-12-12 | 9.06 | 9.04 | -0.03 | -0.33% | 9.01 | 9.09 | 110469 | 9992 | 1.04% |
| 2025-12-11 | 9.01 | 9.07 | 0.06 | 0.67% | 8.94 | 9.16 | 171148 | 15496 | 1.61% |
| 2025-12-10 | 9.00 | 9.01 | 0.00 | 0.00% | 8.97 | 9.08 | 122740 | 11078 | 1.15% |
| 2025-12-09 | 9.14 | 9.01 | -0.18 | -1.96% | 8.99 | 9.18 | 161697 | 14648 | 1.52% |
| 2025-12-08 | 9.27 | 9.19 | -0.11 | -1.18% | 9.18 | 9.30 | 185331 | 17097 | 1.74% |
| 2025-12-05 | 9.26 | 9.30 | -0.05 | -0.53% | 9.20 | 9.32 | 186810 | 17311 | 1.75% |
| 2025-12-04 | 9.15 | 9.35 | 0.12 | 1.30% | 9.02 | 9.40 | 380806 | 35202 | 3.57% |
| 2025-12-03 | 8.89 | 9.23 | 0.35 | 3.94% | 8.85 | 9.27 | 356436 | 32354 | 3.34% |
| 2025-12-02 | 8.90 | 8.88 | -0.02 | -0.22% | 8.81 | 8.98 | 126575 | 11243 | 1.19% |
| 2025-12-01 | 8.92 | 8.90 | -0.05 | -0.56% | 8.89 | 8.97 | 135393 | 12084 | 1.27% |
| 2025-11-28 | 8.85 | 8.95 | 0.07 | 0.79% | 8.83 | 8.97 | 120174 | 10704 | 1.13% |
| 2025-11-27 | 8.88 | 8.88 | -0.01 | -0.11% | 8.82 | 8.93 | 99575 | 8856 | 0.93% |
| 2025-11-26 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 9.03 | 134840 | 12031 | 1.26% |
| 2025-11-25 | 8.88 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 136172 | 12170 | 1.28% |
| 2025-11-24 | 8.81 | 8.88 | 0.09 | 1.02% | 8.77 | 8.93 | 138890 | 12292 | 1.30% |
| 2025-11-21 | 9.02 | 8.79 | -0.31 | -3.41% | 8.75 | 9.07 | 261641 | 23239 | 2.45% |
| 2025-11-20 | 9.14 | 9.10 | -0.01 | -0.11% | 9.07 | 9.21 | 132938 | 12124 | 1.25% |
| 2025-11-19 | 9.32 | 9.11 | -0.21 | -2.25% | 9.04 | 9.35 | 208676 | 19139 | 1.96% |
| 2025-11-18 | 9.40 | 9.32 | -0.03 | -0.32% | 9.28 | 9.47 | 183445 | 17164 | 1.72% |
| 2025-11-17 | 9.40 | 9.35 | -0.07 | -0.74% | 9.31 | 9.45 | 169148 | 15827 | 1.59% |
| 2025-11-14 | 9.47 | 9.42 | -0.09 | -0.95% | 9.41 | 9.55 | 157346 | 14926 | 1.48% |
| 2025-11-13 | 9.48 | 9.51 | 0.02 | 0.21% | 9.40 | 9.57 | 170289 | 16168 | 1.60% |
| 2025-11-12 | 9.66 | 9.49 | -0.19 | -1.96% | 9.43 | 9.71 | 236991 | 22622 | 2.22% |
| 2025-11-11 | 9.67 | 9.68 | 0.01 | 0.10% | 9.61 | 9.76 | 171943 | 16642 | 1.61% |
| 2025-11-10 | 9.72 | 9.67 | -0.08 | -0.82% | 9.60 | 9.75 | 259914 | 25091 | 2.44% |
| 2025-11-07 | 9.79 | 9.75 | -0.08 | -0.81% | 9.70 | 9.86 | 216443 | 21144 | 2.03% |
| 2025-11-06 | 9.82 | 9.83 | -0.02 | -0.20% | 9.76 | 9.86 | 207671 | 20364 | 1.95% |
| 2025-11-05 | 9.68 | 9.85 | 0.07 | 0.72% | 9.66 | 9.89 | 251763 | 24734 | 2.36% |
| 2025-11-04 | 9.92 | 9.78 | -0.21 | -2.10% | 9.72 | 9.97 | 283972 | 27950 | 2.66% |
| 2025-11-03 | 9.79 | 9.99 | 0.17 | 1.73% | 9.61 | 10.02 | 443449 | 43432 | 4.16% |
| 2025-10-31 | 9.61 | 9.82 | 0.21 | 2.19% | 9.55 | 10.06 | 480671 | 47376 | 4.51% |
| 2025-10-30 | 9.76 | 9.61 | -0.17 | -1.74% | 9.60 | 9.85 | 361278 | 35093 | 3.39% |
| 2025-10-29 | 9.93 | 9.78 | -0.14 | -1.41% | 9.71 | 9.93 | 380478 | 37140 | 3.57% |
| 2025-10-28 | 10.08 | 9.92 | -0.18 | -1.78% | 9.83 | 10.08 | 453729 | 45040 | 4.26% |
| 2025-10-27 | 10.04 | 10.10 | 0.13 | 1.30% | 10.04 | 10.34 | 604105 | 61455 | 5.67% |
| 2025-10-24 | 10.10 | 9.97 | -0.22 | -2.16% | 9.95 | 10.16 | 613758 | 61461 | 5.76% |
| 2025-10-23 | 10.47 | 10.19 | -0.52 | -4.86% | 10.03 | 10.78 | 1109172 | 114245 | 10.40% |
| 2025-10-22 | 11.42 | 10.71 | -0.15 | -1.38% | 10.71 | 11.75 | 1927875 | 217601 | 18.08% |
| 2025-10-21 | 10.54 | 10.86 | 0.99 | 10.03% | 10.45 | 10.86 | 951075 | 102398 | 8.92% |
| 2025-10-20 | 10.02 | 9.87 | 0.02 | 0.20% | 9.83 | 10.10 | 375157 | 37382 | 3.52% |
| 2025-10-17 | 9.86 | 9.85 | 0.05 | 0.51% | 9.78 | 10.15 | 576852 | 57394 | 5.41% |
| 2025-10-16 | 9.90 | 9.80 | -0.15 | -1.51% | 9.75 | 9.99 | 334450 | 32875 | 3.14% |
| 2025-10-15 | 10.09 | 9.95 | -0.12 | -1.19% | 9.81 | 10.14 | 419686 | 41686 | 3.94% |
| 2025-10-14 | 10.15 | 10.07 | -0.01 | -0.10% | 10.00 | 10.39 | 549342 | 55996 | 5.15% |
| 2025-10-13 | 9.97 | 10.08 | -0.11 | -1.08% | 9.90 | 10.13 | 489265 | 49045 | 4.59% |
| 2025-10-10 | 10.09 | 10.19 | 0.01 | 0.10% | 10.00 | 10.30 | 833330 | 84861 | 7.82% |
| 2025-10-09 | 9.31 | 10.18 | 0.93 | 10.05% | 9.31 | 10.18 | 940640 | 92821 | 8.82% |
| 2025-09-30 | 9.30 | 9.25 | -0.05 | -0.54% | 9.20 | 9.40 | 249114 | 23124 | 2.34% |
| 2025-09-29 | 9.50 | 9.30 | -0.20 | -2.11% | 9.25 | 9.54 | 410264 | 38358 | 3.85% |
| 2025-09-26 | 9.37 | 9.50 | 0.26 | 2.81% | 9.36 | 9.80 | 746263 | 71743 | 7.00% |
| 2025-09-25 | 9.04 | 9.24 | 0.02 | 0.22% | 8.98 | 9.39 | 492912 | 45068 | 4.62% |
| 2025-09-24 | 8.58 | 9.22 | 0.60 | 6.96% | 8.55 | 9.46 | 716244 | 66048 | 6.72% |
| 2025-09-23 | 8.85 | 8.62 | -0.18 | -2.05% | 8.52 | 8.85 | 158546 | 13672 | 1.49% |
| 2025-09-22 | 8.79 | 8.80 | 0.04 | 0.46% | 8.75 | 8.92 | 133687 | 11809 | 1.25% |
| 2025-09-19 | 8.76 | 8.76 | 0.00 | 0.00% | 8.66 | 8.78 | 149484 | 13026 | 1.40% |
| 2025-09-18 | 8.96 | 8.76 | -0.21 | -2.34% | 8.74 | 8.97 | 306303 | 27124 | 2.87% |
| 2025-09-17 | 8.97 | 8.97 | -0.04 | -0.44% | 8.95 | 9.02 | 105793 | 9498 | 0.99% |
| 2025-09-16 | 9.00 | 9.01 | 0.02 | 0.22% | 8.96 | 9.03 | 115306 | 10372 | 1.08% |
| 2025-09-15 | 8.96 | 8.99 | 0.02 | 0.22% | 8.86 | 9.04 | 179072 | 16034 | 1.68% |
| 2025-09-12 | 8.93 | 8.97 | 0.01 | 0.11% | 8.92 | 9.04 | 140518 | 12614 | 1.32% |
| 2025-09-11 | 8.91 | 8.96 | 0.06 | 0.67% | 8.80 | 8.97 | 159439 | 14140 | 1.50% |
| 2025-09-10 | 8.92 | 8.90 | -0.03 | -0.34% | 8.89 | 8.96 | 127266 | 11349 | 1.19% |
| 2025-09-09 | 9.02 | 8.93 | -0.10 | -1.11% | 8.92 | 9.02 | 124021 | 11107 | 1.16% |
| 2025-09-08 | 9.07 | 9.03 | -0.08 | -0.88% | 9.00 | 9.12 | 171972 | 15541 | 1.61% |