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 | 9.00 | 9.14 | 0.14 | 1.56% | 8.91 | 9.14 | 64079 | 5809 | 0.76% |
| 2025-12-15 | 8.90 | 9.00 | 0.09 | 1.01% | 8.88 | 9.06 | 32694 | 2938 | 0.39% |
| 2025-12-12 | 8.93 | 8.91 | 0.00 | 0.00% | 8.89 | 8.96 | 38050 | 3397 | 0.45% |
| 2025-12-11 | 9.05 | 8.91 | -0.10 | -1.11% | 8.88 | 9.06 | 39123 | 3492 | 0.46% |
| 2025-12-10 | 9.08 | 9.01 | -0.06 | -0.66% | 9.00 | 9.10 | 34819 | 3144 | 0.41% |
| 2025-12-09 | 9.16 | 9.07 | -0.07 | -0.77% | 9.07 | 9.16 | 20639 | 1878 | 0.24% |
| 2025-12-08 | 9.15 | 9.14 | -0.01 | -0.11% | 9.12 | 9.19 | 26578 | 2434 | 0.32% |
| 2025-12-05 | 9.15 | 9.15 | 0.03 | 0.33% | 9.06 | 9.15 | 27126 | 2469 | 0.32% |
| 2025-12-04 | 9.10 | 9.12 | -0.01 | -0.11% | 9.05 | 9.15 | 26471 | 2407 | 0.31% |
| 2025-12-03 | 9.21 | 9.13 | -0.10 | -1.08% | 9.10 | 9.24 | 49966 | 4577 | 0.59% |
| 2025-12-02 | 9.21 | 9.23 | 0.03 | 0.33% | 9.17 | 9.26 | 24750 | 2282 | 0.29% |
| 2025-12-01 | 9.23 | 9.20 | -0.06 | -0.65% | 9.16 | 9.26 | 39777 | 3659 | 0.47% |
| 2025-11-28 | 9.29 | 9.26 | 0.01 | 0.11% | 9.20 | 9.29 | 43374 | 4008 | 0.51% |
| 2025-11-27 | 9.23 | 9.25 | 0.02 | 0.22% | 9.17 | 9.28 | 27369 | 2525 | 0.32% |
| 2025-11-26 | 9.22 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 27809 | 2568 | 0.33% |
| 2025-11-25 | 9.23 | 9.22 | -0.01 | -0.11% | 9.22 | 9.32 | 28519 | 2644 | 0.34% |
| 2025-11-24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.18 | 9.26 | 28828 | 2658 | 0.34% |
| 2025-11-21 | 9.41 | 9.17 | -0.22 | -2.34% | 9.16 | 9.43 | 50909 | 4730 | 0.60% |
| 2025-11-20 | 9.39 | 9.39 | 0.03 | 0.32% | 9.33 | 9.43 | 27387 | 2570 | 0.32% |
| 2025-11-19 | 9.46 | 9.36 | -0.06 | -0.64% | 9.31 | 9.46 | 42030 | 3934 | 0.50% |
| 2025-11-18 | 9.60 | 9.42 | -0.20 | -2.08% | 9.39 | 9.62 | 75272 | 7125 | 0.89% |
| 2025-11-17 | 9.81 | 9.62 | -0.11 | -1.13% | 9.61 | 9.83 | 58713 | 5671 | 0.70% |
| 2025-11-14 | 9.73 | 9.73 | 0.00 | 0.00% | 9.70 | 9.80 | 36631 | 3577 | 0.43% |
| 2025-11-13 | 9.78 | 9.73 | -0.03 | -0.31% | 9.69 | 9.78 | 46856 | 4553 | 0.56% |
| 2025-11-12 | 9.78 | 9.76 | -0.03 | -0.31% | 9.75 | 9.81 | 35836 | 3503 | 0.43% |
| 2025-11-11 | 9.82 | 9.79 | 0.01 | 0.10% | 9.75 | 9.82 | 50281 | 4916 | 0.60% |
| 2025-11-10 | 9.72 | 9.78 | 0.06 | 0.62% | 9.69 | 9.78 | 45520 | 4438 | 0.54% |
| 2025-11-07 | 9.67 | 9.72 | 0.05 | 0.52% | 9.65 | 9.73 | 32849 | 3185 | 0.39% |
| 2025-11-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.70 | 9.80 | 37283 | 3643 | 0.44% |
| 2025-11-05 | 9.71 | 9.74 | 0.03 | 0.31% | 9.64 | 9.75 | 39356 | 3823 | 0.47% |
| 2025-11-04 | 9.70 | 9.71 | 0.02 | 0.21% | 9.60 | 9.72 | 29972 | 2902 | 0.36% |
| 2025-11-03 | 9.75 | 9.69 | -0.05 | -0.51% | 9.65 | 9.78 | 62498 | 6052 | 0.74% |
| 2025-10-31 | 9.62 | 9.74 | 0.13 | 1.35% | 9.62 | 9.75 | 45056 | 4369 | 0.53% |
| 2025-10-30 | 9.68 | 9.61 | -0.07 | -0.72% | 9.61 | 9.71 | 49353 | 4766 | 0.59% |
| 2025-10-29 | 9.70 | 9.68 | -0.02 | -0.21% | 9.64 | 9.72 | 47286 | 4569 | 0.56% |
| 2025-10-28 | 9.75 | 9.70 | -0.07 | -0.72% | 9.67 | 9.79 | 66807 | 6484 | 0.79% |
| 2025-10-27 | 9.85 | 9.77 | -0.15 | -1.51% | 9.74 | 9.87 | 101108 | 9899 | 1.20% |
| 2025-10-24 | 10.06 | 9.92 | -0.14 | -1.39% | 9.90 | 10.09 | 66303 | 6603 | 0.79% |
| 2025-10-23 | 10.00 | 10.06 | 0.06 | 0.60% | 9.98 | 10.08 | 47538 | 4768 | 0.56% |
| 2025-10-22 | 10.05 | 10.00 | -0.04 | -0.40% | 9.99 | 10.09 | 34721 | 3486 | 0.41% |
| 2025-10-21 | 9.96 | 10.04 | 0.10 | 1.01% | 9.95 | 10.09 | 36189 | 3636 | 0.43% |
| 2025-10-20 | 9.99 | 9.94 | 0.00 | 0.00% | 9.90 | 10.07 | 40589 | 4049 | 0.48% |
| 2025-10-17 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.12 | 32433 | 3242 | 0.38% |
| 2025-10-16 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.10 | 26068 | 2622 | 0.31% |
| 2025-10-15 | 10.07 | 10.09 | 0.03 | 0.30% | 10.01 | 10.13 | 40793 | 4113 | 0.48% |
| 2025-10-14 | 10.07 | 10.06 | -0.01 | -0.10% | 10.03 | 10.12 | 40518 | 4077 | 0.48% |
| 2025-10-13 | 9.92 | 10.07 | -0.01 | -0.10% | 9.86 | 10.10 | 48411 | 4839 | 0.57% |
| 2025-10-10 | 9.96 | 10.08 | 0.08 | 0.80% | 9.92 | 10.10 | 49279 | 4948 | 0.58% |
| 2025-10-09 | 9.93 | 10.00 | 0.11 | 1.11% | 9.86 | 10.05 | 58803 | 5857 | 0.70% |
| 2025-09-30 | 9.85 | 9.89 | 0.06 | 0.61% | 9.78 | 9.99 | 54162 | 5351 | 0.64% |
| 2025-09-29 | 9.82 | 9.83 | 0.05 | 0.51% | 9.66 | 9.85 | 44305 | 4328 | 0.53% |
| 2025-09-26 | 9.83 | 9.78 | -0.05 | -0.51% | 9.75 | 9.88 | 58964 | 5779 | 0.70% |
| 2025-09-25 | 9.88 | 9.83 | -0.05 | -0.51% | 9.79 | 9.91 | 45651 | 4488 | 0.54% |
| 2025-09-24 | 9.88 | 9.88 | -0.01 | -0.10% | 9.80 | 9.94 | 56314 | 5555 | 0.67% |
| 2025-09-23 | 9.95 | 9.89 | -0.06 | -0.60% | 9.71 | 9.98 | 75734 | 7440 | 0.90% |
| 2025-09-22 | 10.12 | 9.95 | -0.17 | -1.68% | 9.95 | 10.12 | 75608 | 7552 | 0.90% |
| 2025-09-19 | 10.13 | 10.12 | -0.09 | -0.88% | 10.07 | 10.24 | 50768 | 5149 | 0.60% |
| 2025-09-18 | 10.13 | 10.21 | 0.13 | 1.29% | 10.08 | 10.43 | 151893 | 15593 | 1.80% |
| 2025-09-17 | 10.01 | 10.08 | 0.08 | 0.80% | 9.97 | 10.12 | 67274 | 6759 | 0.80% |
| 2025-09-16 | 10.01 | 10.00 | 0.00 | 0.00% | 9.96 | 10.03 | 49250 | 4916 | 0.58% |
| 2025-09-15 | 10.11 | 10.00 | -0.11 | -1.09% | 9.98 | 10.13 | 65811 | 6606 | 0.78% |
| 2025-09-12 | 10.19 | 10.11 | -0.07 | -0.69% | 10.10 | 10.21 | 45022 | 4559 | 0.53% |
| 2025-09-11 | 10.11 | 10.18 | 0.04 | 0.39% | 10.06 | 10.19 | 42311 | 4283 | 0.50% |
| 2025-09-10 | 10.18 | 10.14 | -0.05 | -0.49% | 10.12 | 10.22 | 33522 | 3406 | 0.40% |
| 2025-09-09 | 10.32 | 10.19 | -0.12 | -1.16% | 10.14 | 10.33 | 51799 | 5289 | 0.61% |
| 2025-09-08 | 10.23 | 10.31 | 0.08 | 0.78% | 10.17 | 10.35 | 71165 | 7293 | 0.84% |