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 | 9.01 | 9.20 | 0.18 | 2.00% | 9.00 | 9.33 | 217638 | 20025 | 1.36% |
| 2025-12-15 | 8.90 | 9.02 | 0.12 | 1.35% | 8.89 | 9.08 | 104295 | 9382 | 0.65% |
| 2025-12-12 | 8.93 | 8.90 | -0.03 | -0.34% | 8.86 | 9.00 | 81553 | 7268 | 0.51% |
| 2025-12-11 | 9.23 | 8.93 | -0.26 | -2.83% | 8.92 | 9.23 | 153728 | 13869 | 0.96% |
| 2025-12-10 | 9.08 | 9.19 | 0.16 | 1.77% | 9.06 | 9.22 | 167962 | 15394 | 1.05% |
| 2025-12-09 | 9.01 | 9.03 | 0.00 | 0.00% | 8.90 | 9.09 | 83709 | 7539 | 0.52% |
| 2025-12-08 | 8.98 | 9.03 | 0.06 | 0.67% | 8.96 | 9.10 | 78247 | 7079 | 0.49% |
| 2025-12-05 | 8.90 | 8.97 | 0.07 | 0.79% | 8.84 | 9.00 | 56165 | 5017 | 0.35% |
| 2025-12-04 | 9.03 | 8.90 | -0.13 | -1.44% | 8.87 | 9.04 | 74497 | 6646 | 0.46% |
| 2025-12-03 | 9.09 | 9.03 | -0.09 | -0.99% | 9.01 | 9.11 | 88826 | 8040 | 0.55% |
| 2025-12-02 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.16 | 77529 | 7060 | 0.48% |
| 2025-12-01 | 9.04 | 9.10 | 0.06 | 0.66% | 9.01 | 9.12 | 97171 | 8814 | 0.61% |
| 2025-11-28 | 8.77 | 9.04 | 0.24 | 2.73% | 8.72 | 9.11 | 162903 | 14616 | 1.02% |
| 2025-11-27 | 8.88 | 8.80 | -0.07 | -0.79% | 8.79 | 8.96 | 89417 | 7911 | 0.56% |
| 2025-11-26 | 8.75 | 8.87 | 0.13 | 1.49% | 8.74 | 8.88 | 89383 | 7885 | 0.56% |
| 2025-11-25 | 8.72 | 8.74 | 0.03 | 0.34% | 8.70 | 8.78 | 69796 | 6106 | 0.44% |
| 2025-11-24 | 8.71 | 8.71 | 0.00 | 0.00% | 8.69 | 8.79 | 69677 | 6083 | 0.43% |
| 2025-11-21 | 8.93 | 8.71 | -0.26 | -2.90% | 8.71 | 9.02 | 141488 | 12485 | 0.88% |
| 2025-11-20 | 9.12 | 8.97 | -0.11 | -1.21% | 8.96 | 9.12 | 94697 | 8532 | 0.59% |
| 2025-11-19 | 9.12 | 9.08 | -0.05 | -0.55% | 9.06 | 9.17 | 61642 | 5610 | 0.38% |
| 2025-11-18 | 9.17 | 9.13 | -0.06 | -0.65% | 9.06 | 9.19 | 87874 | 8007 | 0.55% |
| 2025-11-17 | 9.20 | 9.19 | -0.01 | -0.11% | 9.14 | 9.24 | 75677 | 6953 | 0.47% |
| 2025-11-14 | 9.18 | 9.20 | -0.03 | -0.33% | 9.18 | 9.35 | 90745 | 8414 | 0.57% |
| 2025-11-13 | 9.20 | 9.23 | 0.06 | 0.65% | 9.13 | 9.25 | 86459 | 7942 | 0.54% |
| 2025-11-12 | 9.25 | 9.17 | -0.09 | -0.97% | 9.16 | 9.33 | 110653 | 10211 | 0.69% |
| 2025-11-11 | 9.17 | 9.26 | 0.09 | 0.98% | 9.10 | 9.28 | 153306 | 14124 | 0.96% |
| 2025-11-10 | 8.93 | 9.17 | 0.22 | 2.46% | 8.93 | 9.21 | 198641 | 18110 | 1.24% |
| 2025-11-07 | 8.91 | 8.95 | 0.03 | 0.34% | 8.89 | 9.00 | 79824 | 7144 | 0.50% |
| 2025-11-06 | 8.89 | 8.92 | 0.03 | 0.34% | 8.85 | 8.95 | 77642 | 6914 | 0.48% |
| 2025-11-05 | 8.85 | 8.89 | 0.04 | 0.45% | 8.82 | 8.94 | 72505 | 6454 | 0.45% |
| 2025-11-04 | 8.94 | 8.85 | -0.10 | -1.12% | 8.83 | 8.95 | 127581 | 11339 | 0.80% |
| 2025-11-03 | 9.04 | 8.95 | -0.08 | -0.89% | 8.93 | 9.07 | 160442 | 14413 | 1.00% |
| 2025-10-31 | 9.06 | 9.03 | -0.09 | -0.99% | 8.98 | 9.14 | 180736 | 16382 | 1.13% |
| 2025-10-30 | 9.16 | 9.12 | -0.05 | -0.55% | 9.10 | 9.23 | 89556 | 8209 | 0.56% |
| 2025-10-29 | 9.13 | 9.17 | 0.04 | 0.44% | 9.08 | 9.18 | 78907 | 7208 | 0.49% |
| 2025-10-28 | 9.09 | 9.13 | 0.04 | 0.44% | 9.06 | 9.17 | 82818 | 7550 | 0.52% |
| 2025-10-27 | 9.12 | 9.09 | -0.02 | -0.22% | 9.07 | 9.15 | 95566 | 8699 | 0.60% |
| 2025-10-24 | 9.19 | 9.11 | -0.07 | -0.76% | 9.09 | 9.22 | 87014 | 7947 | 0.54% |
| 2025-10-23 | 9.14 | 9.18 | 0.03 | 0.33% | 9.09 | 9.19 | 70463 | 6432 | 0.44% |
| 2025-10-22 | 9.12 | 9.15 | 0.03 | 0.33% | 9.08 | 9.17 | 69594 | 6354 | 0.43% |
| 2025-10-21 | 9.00 | 9.12 | 0.14 | 1.56% | 8.97 | 9.13 | 89787 | 8147 | 0.56% |
| 2025-10-20 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.10 | 93549 | 8425 | 0.58% |
| 2025-10-17 | 9.15 | 9.04 | -0.11 | -1.20% | 9.01 | 9.20 | 91834 | 8350 | 0.57% |
| 2025-10-16 | 9.10 | 9.15 | 0.05 | 0.55% | 9.07 | 9.22 | 133209 | 12195 | 0.83% |
| 2025-10-15 | 9.03 | 9.10 | 0.06 | 0.66% | 9.03 | 9.19 | 124312 | 11343 | 0.77% |
| 2025-10-14 | 8.96 | 9.04 | 0.09 | 1.01% | 8.95 | 9.10 | 125186 | 11315 | 0.78% |
| 2025-10-13 | 8.92 | 8.95 | -0.07 | -0.78% | 8.89 | 8.98 | 114959 | 10265 | 0.72% |
| 2025-10-10 | 8.94 | 9.02 | 0.08 | 0.89% | 8.92 | 9.06 | 102490 | 9243 | 0.64% |
| 2025-10-09 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.01 | 109116 | 9757 | 0.68% |
| 2025-09-30 | 9.06 | 8.98 | -0.05 | -0.55% | 8.98 | 9.08 | 101922 | 9181 | 0.64% |
| 2025-09-29 | 9.00 | 9.03 | 0.01 | 0.11% | 8.89 | 9.08 | 110311 | 9906 | 0.69% |
| 2025-09-26 | 9.00 | 9.02 | 0.03 | 0.33% | 8.97 | 9.11 | 97401 | 8820 | 0.61% |
| 2025-09-25 | 9.13 | 8.99 | -0.12 | -1.32% | 8.96 | 9.13 | 128091 | 11552 | 0.80% |
| 2025-09-24 | 9.05 | 9.11 | 0.07 | 0.77% | 9.00 | 9.23 | 131246 | 11956 | 0.82% |
| 2025-09-23 | 9.23 | 9.04 | -0.22 | -2.38% | 8.94 | 9.26 | 160408 | 14506 | 1.00% |
| 2025-09-22 | 9.40 | 9.26 | -0.15 | -1.59% | 9.25 | 9.42 | 114681 | 10671 | 0.71% |
| 2025-09-19 | 9.46 | 9.41 | -0.07 | -0.74% | 9.33 | 9.48 | 132597 | 12451 | 0.83% |
| 2025-09-18 | 9.59 | 9.48 | -0.12 | -1.25% | 9.41 | 9.71 | 199147 | 19095 | 1.24% |
| 2025-09-17 | 9.65 | 9.60 | -0.03 | -0.31% | 9.53 | 9.69 | 119231 | 11453 | 0.74% |
| 2025-09-16 | 9.63 | 9.63 | 0.04 | 0.42% | 9.59 | 9.69 | 91903 | 8859 | 0.57% |
| 2025-09-15 | 9.65 | 9.59 | -0.06 | -0.62% | 9.55 | 9.72 | 113015 | 10852 | 0.70% |
| 2025-09-12 | 9.69 | 9.65 | -0.05 | -0.52% | 9.65 | 9.84 | 155512 | 15144 | 0.97% |
| 2025-09-11 | 9.66 | 9.70 | 0.05 | 0.52% | 9.53 | 9.71 | 115042 | 11073 | 0.72% |
| 2025-09-10 | 9.55 | 9.65 | 0.08 | 0.84% | 9.53 | 9.72 | 99592 | 9612 | 0.62% |
| 2025-09-09 | 9.64 | 9.57 | -0.07 | -0.73% | 9.55 | 9.67 | 106186 | 10195 | 0.66% |
| 2025-09-08 | 9.68 | 9.64 | -0.06 | -0.62% | 9.60 | 9.79 | 140432 | 13594 | 0.88% |