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 | 8.76 | 8.96 | 0.16 | 1.82% | 8.73 | 9.01 | 192644 | 17143 | 1.12% |
| 2025-12-15 | 8.82 | 8.80 | -0.08 | -0.90% | 8.68 | 8.87 | 189644 | 16615 | 1.11% |
| 2025-12-12 | 8.90 | 8.88 | -0.01 | -0.11% | 8.71 | 8.90 | 280328 | 24637 | 1.64% |
| 2025-12-11 | 9.10 | 8.89 | -0.21 | -2.31% | 8.83 | 9.10 | 179878 | 16081 | 1.05% |
| 2025-12-10 | 9.14 | 9.10 | -0.05 | -0.55% | 9.07 | 9.16 | 95531 | 8698 | 0.56% |
| 2025-12-09 | 9.31 | 9.15 | -0.15 | -1.61% | 9.13 | 9.31 | 83725 | 7700 | 0.49% |
| 2025-12-08 | 9.41 | 9.30 | -0.10 | -1.06% | 9.28 | 9.42 | 80832 | 7531 | 0.47% |
| 2025-12-05 | 9.43 | 9.40 | -0.02 | -0.21% | 9.36 | 9.45 | 45496 | 4273 | 0.27% |
| 2025-12-04 | 9.58 | 9.42 | -0.18 | -1.88% | 9.41 | 9.61 | 70860 | 6710 | 0.41% |
| 2025-12-03 | 9.56 | 9.60 | 0.03 | 0.31% | 9.52 | 9.61 | 60982 | 5837 | 0.36% |
| 2025-12-02 | 9.63 | 9.57 | -0.07 | -0.73% | 9.50 | 9.64 | 69427 | 6641 | 0.40% |
| 2025-12-01 | 9.81 | 9.64 | -0.22 | -2.23% | 9.60 | 9.86 | 107164 | 10334 | 0.63% |
| 2025-11-28 | 10.00 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 59279 | 5855 | 0.35% |
| 2025-11-27 | 9.99 | 9.98 | -0.02 | -0.20% | 9.97 | 10.03 | 24773 | 2477 | 0.14% |
| 2025-11-26 | 10.02 | 10.00 | -0.05 | -0.50% | 9.99 | 10.12 | 29913 | 3003 | 0.17% |
| 2025-11-25 | 10.12 | 10.05 | -0.07 | -0.69% | 10.02 | 10.15 | 35850 | 3609 | 0.21% |
| 2025-11-24 | 9.96 | 10.12 | 0.17 | 1.71% | 9.96 | 10.18 | 53377 | 5378 | 0.31% |
| 2025-11-21 | 10.08 | 9.95 | -0.15 | -1.49% | 9.95 | 10.10 | 44289 | 4434 | 0.26% |
| 2025-11-20 | 10.04 | 10.10 | 0.08 | 0.80% | 10.00 | 10.11 | 32123 | 3232 | 0.19% |
| 2025-11-19 | 10.03 | 10.02 | 0.00 | 0.00% | 9.97 | 10.06 | 32642 | 3271 | 0.19% |
| 2025-11-18 | 10.08 | 10.02 | -0.05 | -0.50% | 9.99 | 10.10 | 34650 | 3473 | 0.20% |
| 2025-11-17 | 10.12 | 10.07 | -0.03 | -0.30% | 9.99 | 10.12 | 41380 | 4155 | 0.24% |
| 2025-11-14 | 10.16 | 10.10 | -0.06 | -0.59% | 10.09 | 10.20 | 38971 | 3958 | 0.23% |
| 2025-11-13 | 10.35 | 10.16 | -0.15 | -1.45% | 10.09 | 10.35 | 69761 | 7091 | 0.41% |
| 2025-11-12 | 10.38 | 10.31 | -0.05 | -0.48% | 10.31 | 10.43 | 42951 | 4455 | 0.25% |
| 2025-11-11 | 10.43 | 10.36 | -0.02 | -0.19% | 10.35 | 10.43 | 37286 | 3872 | 0.22% |
| 2025-11-10 | 10.39 | 10.38 | 0.01 | 0.10% | 10.32 | 10.40 | 47166 | 4887 | 0.28% |
| 2025-11-07 | 10.34 | 10.37 | -0.01 | -0.10% | 10.27 | 10.44 | 59550 | 6177 | 0.35% |
| 2025-11-06 | 10.30 | 10.38 | 0.07 | 0.68% | 10.20 | 10.41 | 76674 | 7894 | 0.45% |
| 2025-11-05 | 10.30 | 10.31 | -0.04 | -0.39% | 10.26 | 10.41 | 63126 | 6524 | 0.37% |
| 2025-11-04 | 10.31 | 10.35 | 0.03 | 0.29% | 10.27 | 10.37 | 47624 | 4924 | 0.28% |
| 2025-11-03 | 10.25 | 10.32 | 0.10 | 0.98% | 10.16 | 10.34 | 53794 | 5519 | 0.31% |
| 2025-10-31 | 10.18 | 10.22 | -0.05 | -0.49% | 10.10 | 10.29 | 53430 | 5454 | 0.31% |
| 2025-10-30 | 10.28 | 10.27 | -0.03 | -0.29% | 10.23 | 10.32 | 43717 | 4492 | 0.25% |
| 2025-10-29 | 10.40 | 10.30 | -0.06 | -0.58% | 10.20 | 10.40 | 49702 | 5107 | 0.29% |
| 2025-10-28 | 10.45 | 10.36 | -0.07 | -0.67% | 10.34 | 10.54 | 49539 | 5170 | 0.29% |
| 2025-10-27 | 10.32 | 10.43 | 0.10 | 0.97% | 10.22 | 10.47 | 68187 | 7069 | 0.40% |
| 2025-10-24 | 10.30 | 10.33 | -0.05 | -0.48% | 10.19 | 10.47 | 84311 | 8687 | 0.49% |
| 2025-10-23 | 10.26 | 10.38 | 0.22 | 2.17% | 10.26 | 10.47 | 95757 | 9920 | 0.56% |
| 2025-10-22 | 10.10 | 10.16 | 0.06 | 0.59% | 10.07 | 10.18 | 39141 | 3971 | 0.23% |
| 2025-10-21 | 10.16 | 10.10 | -0.04 | -0.39% | 10.09 | 10.17 | 42958 | 4348 | 0.25% |
| 2025-10-20 | 10.20 | 10.14 | -0.04 | -0.39% | 10.05 | 10.22 | 53349 | 5409 | 0.31% |
| 2025-10-17 | 10.25 | 10.18 | -0.04 | -0.39% | 10.17 | 10.27 | 42660 | 4358 | 0.25% |
| 2025-10-16 | 10.12 | 10.22 | 0.14 | 1.39% | 10.10 | 10.23 | 45371 | 4613 | 0.26% |
| 2025-10-15 | 10.14 | 10.08 | -0.07 | -0.69% | 10.08 | 10.19 | 46286 | 4690 | 0.27% |
| 2025-10-14 | 10.06 | 10.15 | 0.09 | 0.89% | 10.00 | 10.16 | 58387 | 5891 | 0.34% |
| 2025-10-13 | 10.00 | 10.06 | 0.02 | 0.20% | 9.90 | 10.12 | 45503 | 4557 | 0.27% |
| 2025-10-10 | 9.93 | 10.04 | 0.10 | 1.01% | 9.91 | 10.07 | 43496 | 4345 | 0.25% |
| 2025-10-09 | 9.88 | 9.94 | -0.01 | -0.10% | 9.88 | 9.96 | 44147 | 4382 | 0.26% |
| 2025-09-30 | 10.11 | 9.95 | -0.13 | -1.29% | 9.91 | 10.11 | 41646 | 4150 | 0.24% |
| 2025-09-29 | 9.94 | 10.08 | 0.14 | 1.41% | 9.89 | 10.10 | 70635 | 7093 | 0.41% |
| 2025-09-26 | 9.87 | 9.94 | 0.05 | 0.51% | 9.83 | 9.95 | 29330 | 2898 | 0.20% |
| 2025-09-25 | 9.94 | 9.89 | -0.04 | -0.40% | 9.77 | 9.94 | 43439 | 4268 | 0.30% |
| 2025-09-24 | 9.81 | 9.93 | 0.12 | 1.22% | 9.80 | 10.00 | 57966 | 5751 | 0.40% |
| 2025-09-23 | 9.68 | 9.81 | 0.14 | 1.45% | 9.61 | 9.81 | 63136 | 6152 | 0.44% |
| 2025-09-22 | 9.76 | 9.67 | -0.10 | -1.02% | 9.64 | 9.80 | 60265 | 5832 | 0.42% |
| 2025-09-19 | 9.90 | 9.77 | -0.14 | -1.41% | 9.71 | 9.90 | 61769 | 6039 | 0.43% |
| 2025-09-18 | 10.05 | 9.91 | -0.12 | -1.20% | 9.85 | 10.07 | 68568 | 6822 | 0.48% |
| 2025-09-17 | 9.99 | 10.03 | 0.05 | 0.50% | 9.95 | 10.05 | 55453 | 5545 | 0.39% |
| 2025-09-16 | 9.97 | 9.98 | -0.01 | -0.10% | 9.91 | 10.02 | 61384 | 6120 | 0.43% |
| 2025-09-15 | 10.11 | 9.99 | -0.09 | -0.89% | 9.95 | 10.12 | 76229 | 7612 | 0.53% |
| 2025-09-12 | 10.12 | 10.08 | -0.08 | -0.79% | 10.06 | 10.20 | 77586 | 7846 | 0.54% |
| 2025-09-11 | 10.26 | 10.16 | -0.15 | -1.45% | 10.03 | 10.33 | 115587 | 11713 | 0.81% |
| 2025-09-10 | 10.49 | 10.31 | -0.20 | -1.90% | 10.25 | 10.57 | 78237 | 8112 | 0.55% |
| 2025-09-09 | 10.52 | 10.51 | -0.01 | -0.10% | 10.46 | 10.58 | 33867 | 3564 | 0.24% |
| 2025-09-08 | 10.58 | 10.52 | -0.05 | -0.47% | 10.51 | 10.58 | 41178 | 4340 | 0.29% |