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 | 8.82 | 8.77 | -0.03 | -0.34% | 8.70 | 8.85 | 44741 | 3912 | 0.17% |
| 2025-12-15 | 8.79 | 8.80 | -0.04 | -0.45% | 8.75 | 8.86 | 41071 | 3619 | 0.15% |
| 2025-12-12 | 8.86 | 8.84 | 0.01 | 0.11% | 8.75 | 8.87 | 56631 | 4983 | 0.21% |
| 2025-12-11 | 8.98 | 8.83 | -0.14 | -1.56% | 8.79 | 9.02 | 65993 | 5859 | 0.25% |
| 2025-12-10 | 8.98 | 8.97 | -0.01 | -0.11% | 8.91 | 9.01 | 37102 | 3322 | 0.14% |
| 2025-12-09 | 9.07 | 8.98 | -0.08 | -0.88% | 8.98 | 9.08 | 45191 | 4077 | 0.17% |
| 2025-12-08 | 9.16 | 9.06 | -0.08 | -0.88% | 9.04 | 9.17 | 74289 | 6741 | 0.28% |
| 2025-12-05 | 8.99 | 9.14 | 0.18 | 2.01% | 8.89 | 9.21 | 95582 | 8685 | 0.36% |
| 2025-12-04 | 9.08 | 8.96 | -0.11 | -1.21% | 8.92 | 9.08 | 44334 | 3982 | 0.17% |
| 2025-12-03 | 9.10 | 9.07 | -0.01 | -0.11% | 9.03 | 9.10 | 36418 | 3300 | 0.14% |
| 2025-12-02 | 9.06 | 9.08 | 0.03 | 0.33% | 9.01 | 9.12 | 49741 | 4508 | 0.19% |
| 2025-12-01 | 9.17 | 9.05 | -0.10 | -1.09% | 9.03 | 9.18 | 94369 | 8543 | 0.35% |
| 2025-11-28 | 9.14 | 9.15 | 0.02 | 0.22% | 9.10 | 9.16 | 42410 | 3870 | 0.16% |
| 2025-11-27 | 9.05 | 9.13 | 0.08 | 0.88% | 8.98 | 9.16 | 57054 | 5183 | 0.21% |
| 2025-11-26 | 9.11 | 9.05 | -0.05 | -0.55% | 9.04 | 9.13 | 58343 | 5296 | 0.22% |
| 2025-11-25 | 9.13 | 9.10 | -0.02 | -0.22% | 9.09 | 9.17 | 64456 | 5883 | 0.24% |
| 2025-11-24 | 9.33 | 9.12 | -0.15 | -1.62% | 9.11 | 9.33 | 77636 | 7122 | 0.29% |
| 2025-11-21 | 9.42 | 9.27 | -0.22 | -2.32% | 9.25 | 9.50 | 82769 | 7730 | 0.31% |
| 2025-11-20 | 9.57 | 9.49 | -0.06 | -0.63% | 9.46 | 9.63 | 51476 | 4913 | 0.19% |
| 2025-11-19 | 9.54 | 9.55 | -0.02 | -0.21% | 9.49 | 9.63 | 52474 | 5012 | 0.20% |
| 2025-11-18 | 9.67 | 9.57 | -0.11 | -1.14% | 9.53 | 9.74 | 67641 | 6504 | 0.25% |
| 2025-11-17 | 9.60 | 9.68 | 0.06 | 0.62% | 9.52 | 9.70 | 82128 | 7892 | 0.31% |
| 2025-11-14 | 9.72 | 9.62 | -0.10 | -1.03% | 9.62 | 9.76 | 56966 | 5520 | 0.21% |
| 2025-11-13 | 9.68 | 9.72 | 0.03 | 0.31% | 9.66 | 9.74 | 72682 | 7052 | 0.27% |
| 2025-11-12 | 9.68 | 9.69 | 0.03 | 0.31% | 9.62 | 9.74 | 71154 | 6900 | 0.27% |
| 2025-11-11 | 9.66 | 9.66 | 0.00 | 0.00% | 9.58 | 9.69 | 70149 | 6764 | 0.26% |
| 2025-11-10 | 9.55 | 9.66 | 0.13 | 1.36% | 9.55 | 9.71 | 116435 | 11251 | 0.43% |
| 2025-11-07 | 9.45 | 9.53 | 0.11 | 1.17% | 9.41 | 9.54 | 88862 | 8446 | 0.33% |
| 2025-11-06 | 9.36 | 9.42 | 0.03 | 0.32% | 9.35 | 9.47 | 75329 | 7099 | 0.28% |
| 2025-11-05 | 9.30 | 9.39 | 0.05 | 0.54% | 9.30 | 9.39 | 43988 | 4110 | 0.16% |
| 2025-11-04 | 9.40 | 9.34 | -0.08 | -0.85% | 9.31 | 9.43 | 56542 | 5296 | 0.21% |
| 2025-11-03 | 9.40 | 9.42 | 0.01 | 0.11% | 9.34 | 9.48 | 94851 | 8936 | 0.35% |
| 2025-10-31 | 9.47 | 9.41 | -0.10 | -1.05% | 9.37 | 9.48 | 70901 | 6673 | 0.26% |
| 2025-10-30 | 9.46 | 9.51 | 0.05 | 0.53% | 9.40 | 9.59 | 71765 | 6821 | 0.27% |
| 2025-10-29 | 9.44 | 9.46 | -0.01 | -0.11% | 9.40 | 9.48 | 62691 | 5913 | 0.23% |
| 2025-10-28 | 9.49 | 9.47 | -0.02 | -0.21% | 9.45 | 9.52 | 39720 | 3764 | 0.15% |
| 2025-10-27 | 9.46 | 9.49 | 0.03 | 0.32% | 9.45 | 9.52 | 65093 | 6177 | 0.24% |
| 2025-10-24 | 9.47 | 9.46 | -0.01 | -0.11% | 9.43 | 9.53 | 52197 | 4944 | 0.19% |
| 2025-10-23 | 9.40 | 9.47 | 0.07 | 0.74% | 9.34 | 9.47 | 44673 | 4203 | 0.17% |
| 2025-10-22 | 9.38 | 9.40 | 0.02 | 0.21% | 9.32 | 9.46 | 58851 | 5537 | 0.22% |
| 2025-10-21 | 9.31 | 9.38 | 0.07 | 0.75% | 9.27 | 9.39 | 52150 | 4875 | 0.19% |
| 2025-10-20 | 9.40 | 9.31 | -0.04 | -0.43% | 9.26 | 9.40 | 76373 | 7101 | 0.28% |
| 2025-10-17 | 9.47 | 9.35 | -0.13 | -1.37% | 9.33 | 9.51 | 54791 | 5156 | 0.20% |
| 2025-10-16 | 9.53 | 9.48 | -0.05 | -0.52% | 9.45 | 9.56 | 52723 | 5000 | 0.20% |
| 2025-10-15 | 9.52 | 9.53 | 0.02 | 0.21% | 9.49 | 9.57 | 58349 | 5555 | 0.22% |
| 2025-10-14 | 9.58 | 9.51 | -0.07 | -0.73% | 9.48 | 9.60 | 76467 | 7295 | 0.29% |
| 2025-10-13 | 9.49 | 9.58 | -0.12 | -1.24% | 9.44 | 9.62 | 110615 | 10522 | 0.41% |
| 2025-10-10 | 9.51 | 9.70 | 0.15 | 1.57% | 9.49 | 9.73 | 109332 | 10532 | 0.41% |
| 2025-10-09 | 9.46 | 9.55 | 0.14 | 1.49% | 9.44 | 9.56 | 94520 | 8992 | 0.35% |
| 2025-09-30 | 9.43 | 9.41 | -0.01 | -0.11% | 9.35 | 9.45 | 52869 | 4969 | 0.20% |
| 2025-09-29 | 9.41 | 9.42 | 0.01 | 0.11% | 9.28 | 9.43 | 71891 | 6715 | 0.27% |
| 2025-09-26 | 9.38 | 9.41 | 0.03 | 0.32% | 9.36 | 9.44 | 48844 | 4592 | 0.18% |
| 2025-09-25 | 9.46 | 9.38 | -0.08 | -0.85% | 9.38 | 9.50 | 55842 | 5256 | 0.21% |
| 2025-09-24 | 9.39 | 9.46 | 0.07 | 0.75% | 9.35 | 9.48 | 65164 | 6130 | 0.24% |
| 2025-09-23 | 9.46 | 9.39 | -0.07 | -0.74% | 9.28 | 9.49 | 81850 | 7656 | 0.31% |
| 2025-09-22 | 9.62 | 9.46 | -0.14 | -1.46% | 9.43 | 9.65 | 61294 | 5819 | 0.23% |
| 2025-09-19 | 9.47 | 9.60 | 0.13 | 1.37% | 9.46 | 9.63 | 83638 | 8001 | 0.31% |
| 2025-09-18 | 9.61 | 9.47 | -0.14 | -1.46% | 9.43 | 9.63 | 108742 | 10364 | 0.41% |
| 2025-09-17 | 9.66 | 9.61 | -0.03 | -0.31% | 9.59 | 9.68 | 84547 | 8131 | 0.32% |
| 2025-09-16 | 9.69 | 9.64 | -0.04 | -0.41% | 9.54 | 9.72 | 85559 | 8226 | 0.32% |
| 2025-09-15 | 9.81 | 9.68 | -0.12 | -1.22% | 9.60 | 9.84 | 138059 | 13375 | 0.51% |
| 2025-09-12 | 9.82 | 9.80 | -0.02 | -0.20% | 9.74 | 9.86 | 88795 | 8702 | 0.33% |
| 2025-09-11 | 9.79 | 9.82 | 0.03 | 0.31% | 9.72 | 9.83 | 84848 | 8297 | 0.32% |
| 2025-09-10 | 9.83 | 9.79 | -0.02 | -0.20% | 9.77 | 9.85 | 64929 | 6354 | 0.24% |
| 2025-09-09 | 9.88 | 9.81 | -0.07 | -0.71% | 9.74 | 9.89 | 72606 | 7120 | 0.27% |
| 2025-09-08 | 9.79 | 9.88 | 0.10 | 1.02% | 9.69 | 9.89 | 102920 | 10123 | 0.38% |