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 | 8.96 | 8.84 | -0.05 | -0.56% | 8.71 | 8.96 | 109936 | 9696 | 1.32% |
| 2025-12-15 | 8.95 | 8.89 | -0.06 | -0.67% | 8.84 | 8.99 | 61776 | 5508 | 0.74% |
| 2025-12-12 | 8.80 | 8.95 | 0.12 | 1.36% | 8.77 | 8.99 | 88479 | 7880 | 1.07% |
| 2025-12-11 | 9.05 | 8.83 | -0.18 | -2.00% | 8.82 | 9.05 | 76343 | 6796 | 0.92% |
| 2025-12-10 | 8.93 | 9.01 | 0.03 | 0.33% | 8.90 | 9.03 | 72027 | 6467 | 0.87% |
| 2025-12-09 | 9.05 | 8.98 | -0.08 | -0.88% | 8.96 | 9.12 | 82832 | 7472 | 1.00% |
| 2025-12-08 | 9.03 | 9.06 | 0.05 | 0.55% | 9.03 | 9.13 | 85063 | 7724 | 1.02% |
| 2025-12-05 | 8.88 | 9.01 | 0.13 | 1.46% | 8.78 | 9.02 | 94864 | 8467 | 1.14% |
| 2025-12-04 | 9.03 | 8.88 | -0.16 | -1.77% | 8.81 | 9.09 | 121845 | 10845 | 1.47% |
| 2025-12-03 | 9.28 | 9.04 | -0.25 | -2.69% | 9.02 | 9.32 | 150556 | 13694 | 1.81% |
| 2025-12-02 | 9.43 | 9.29 | -0.17 | -1.80% | 9.26 | 9.46 | 119270 | 11137 | 1.44% |
| 2025-12-01 | 9.40 | 9.46 | 0.06 | 0.64% | 9.35 | 9.48 | 91338 | 8622 | 1.10% |
| 2025-11-28 | 9.38 | 9.40 | 0.08 | 0.86% | 9.31 | 9.40 | 65953 | 6166 | 0.79% |
| 2025-11-27 | 9.32 | 9.32 | -0.04 | -0.43% | 9.31 | 9.39 | 74702 | 6984 | 0.90% |
| 2025-11-26 | 9.51 | 9.36 | -0.21 | -2.19% | 9.36 | 9.51 | 145509 | 13679 | 1.75% |
| 2025-11-25 | 9.55 | 9.57 | -0.13 | -1.34% | 9.48 | 9.67 | 165389 | 15839 | 1.99% |
| 2025-11-24 | 9.31 | 9.70 | 0.29 | 3.08% | 9.31 | 9.78 | 196412 | 18758 | 2.37% |
| 2025-11-21 | 9.66 | 9.41 | -0.29 | -2.99% | 9.30 | 9.79 | 208837 | 19898 | 2.52% |
| 2025-11-20 | 9.71 | 9.70 | -0.27 | -2.71% | 9.70 | 9.82 | 175549 | 17090 | 2.11% |
| 2025-11-19 | 9.72 | 9.97 | 0.13 | 1.32% | 9.64 | 10.20 | 296803 | 29377 | 3.57% |
| 2025-11-18 | 10.20 | 9.84 | -0.51 | -4.93% | 9.78 | 10.21 | 385854 | 38160 | 4.65% |
| 2025-11-17 | 9.99 | 10.35 | 0.70 | 7.25% | 9.98 | 10.49 | 631636 | 64764 | 7.61% |
| 2025-11-14 | 9.58 | 9.65 | 0.07 | 0.73% | 9.54 | 9.81 | 162674 | 15802 | 1.96% |
| 2025-11-13 | 9.52 | 9.58 | 0.07 | 0.74% | 9.46 | 9.63 | 85281 | 8146 | 1.03% |
| 2025-11-12 | 9.70 | 9.51 | -0.20 | -2.06% | 9.45 | 9.70 | 134227 | 12795 | 1.62% |
| 2025-11-11 | 9.80 | 9.71 | -0.08 | -0.82% | 9.70 | 9.81 | 91071 | 8874 | 1.10% |
| 2025-11-10 | 9.77 | 9.79 | 0.02 | 0.20% | 9.67 | 9.80 | 129130 | 12558 | 1.56% |
| 2025-11-07 | 9.91 | 9.77 | -0.13 | -1.31% | 9.74 | 9.93 | 141997 | 13910 | 1.71% |
| 2025-11-06 | 9.94 | 9.90 | -0.04 | -0.40% | 9.86 | 9.95 | 106106 | 10505 | 1.28% |
| 2025-11-05 | 9.87 | 9.94 | 0.01 | 0.10% | 9.83 | 9.96 | 107035 | 10618 | 1.29% |
| 2025-11-04 | 10.00 | 9.93 | -0.11 | -1.10% | 9.90 | 10.03 | 112218 | 11168 | 1.35% |
| 2025-11-03 | 9.97 | 10.04 | 0.07 | 0.70% | 9.88 | 10.05 | 137565 | 13685 | 1.66% |
| 2025-10-31 | 9.90 | 9.97 | 0.02 | 0.20% | 9.90 | 10.01 | 112044 | 11160 | 1.35% |
| 2025-10-30 | 10.10 | 9.95 | -0.22 | -2.16% | 9.95 | 10.12 | 194039 | 19384 | 2.34% |
| 2025-10-29 | 10.30 | 10.17 | -0.27 | -2.59% | 10.03 | 10.30 | 310183 | 31450 | 3.74% |
| 2025-10-28 | 9.99 | 10.44 | 0.47 | 4.71% | 9.94 | 10.61 | 506660 | 52226 | 6.10% |
| 2025-10-27 | 10.00 | 9.97 | -0.11 | -1.09% | 9.91 | 10.03 | 199997 | 19905 | 2.41% |
| 2025-10-24 | 10.00 | 10.08 | 0.07 | 0.70% | 9.91 | 10.25 | 217216 | 21922 | 2.62% |
| 2025-10-23 | 9.85 | 10.01 | 0.12 | 1.21% | 9.77 | 10.20 | 250247 | 25126 | 3.01% |
| 2025-10-22 | 9.97 | 9.89 | -0.14 | -1.40% | 9.85 | 10.01 | 165599 | 16402 | 1.99% |
| 2025-10-21 | 9.89 | 10.03 | 0.15 | 1.52% | 9.80 | 10.05 | 187988 | 18698 | 2.26% |
| 2025-10-20 | 9.86 | 9.88 | 0.02 | 0.20% | 9.79 | 9.94 | 179609 | 17687 | 2.16% |
| 2025-10-17 | 10.27 | 9.86 | -0.57 | -5.47% | 9.84 | 10.30 | 340060 | 34057 | 4.10% |
| 2025-10-16 | 10.18 | 10.43 | 0.10 | 0.97% | 10.18 | 10.71 | 410539 | 43078 | 4.94% |
| 2025-10-15 | 10.60 | 10.33 | -0.39 | -3.64% | 10.05 | 10.60 | 431102 | 44071 | 5.19% |
| 2025-10-14 | 11.21 | 10.72 | -0.48 | -4.29% | 10.50 | 11.25 | 744682 | 80387 | 8.97% |
| 2025-10-13 | 10.00 | 11.20 | 0.70 | 6.67% | 9.92 | 11.28 | 903088 | 98955 | 10.88% |
| 2025-10-10 | 9.73 | 10.50 | 0.76 | 7.80% | 9.71 | 10.67 | 694686 | 71237 | 8.37% |
| 2025-10-09 | 9.68 | 9.74 | 0.03 | 0.31% | 9.65 | 9.78 | 145439 | 14148 | 1.75% |
| 2025-09-30 | 9.70 | 9.71 | 0.07 | 0.73% | 9.60 | 9.74 | 135491 | 13108 | 1.63% |
| 2025-09-29 | 9.68 | 9.64 | -0.09 | -0.92% | 9.43 | 9.72 | 192764 | 18474 | 2.32% |
| 2025-09-26 | 9.71 | 9.73 | 0.00 | 0.00% | 9.66 | 10.03 | 249021 | 24514 | 3.00% |
| 2025-09-25 | 10.01 | 9.73 | -0.27 | -2.70% | 9.73 | 10.06 | 186070 | 18314 | 2.24% |
| 2025-09-24 | 9.81 | 10.00 | 0.14 | 1.42% | 9.74 | 10.01 | 157927 | 15668 | 1.90% |
| 2025-09-23 | 10.06 | 9.86 | -0.25 | -2.47% | 9.65 | 10.13 | 275266 | 26973 | 3.32% |
| 2025-09-22 | 10.08 | 10.11 | -0.04 | -0.39% | 9.97 | 10.13 | 187550 | 18824 | 2.26% |
| 2025-09-19 | 10.09 | 10.15 | 0.02 | 0.20% | 10.07 | 10.33 | 217705 | 22151 | 2.62% |
| 2025-09-18 | 10.31 | 10.13 | -0.23 | -2.22% | 10.01 | 10.45 | 355032 | 36434 | 4.28% |
| 2025-09-17 | 10.32 | 10.36 | 0.03 | 0.29% | 10.28 | 10.41 | 232104 | 24021 | 2.80% |
| 2025-09-16 | 10.21 | 10.33 | 0.12 | 1.18% | 10.13 | 10.33 | 224544 | 23026 | 2.70% |
| 2025-09-15 | 10.33 | 10.21 | -0.12 | -1.16% | 10.16 | 10.35 | 184706 | 18896 | 2.22% |
| 2025-09-12 | 10.32 | 10.33 | -0.01 | -0.10% | 10.27 | 10.44 | 281277 | 29158 | 3.39% |
| 2025-09-11 | 10.15 | 10.34 | 0.15 | 1.47% | 10.09 | 10.35 | 230837 | 23655 | 2.78% |
| 2025-09-10 | 10.14 | 10.19 | 0.04 | 0.39% | 10.11 | 10.32 | 174248 | 17834 | 2.10% |
| 2025-09-09 | 10.44 | 10.15 | -0.28 | -2.68% | 10.10 | 10.48 | 241231 | 24753 | 2.91% |
| 2025-09-08 | 10.36 | 10.43 | 0.10 | 0.97% | 10.27 | 10.46 | 272587 | 28310 | 3.28% |