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 | 9.12 | 8.70 | -0.39 | -4.29% | 8.69 | 9.15 | 81780 | 7181 | 2.31% |
| 2025-12-15 | 8.98 | 9.09 | 0.05 | 0.55% | 8.98 | 9.29 | 76395 | 6998 | 2.15% |
| 2025-12-12 | 8.82 | 9.04 | 0.18 | 2.03% | 8.80 | 9.12 | 81446 | 7348 | 2.30% |
| 2025-12-11 | 8.95 | 8.86 | -0.10 | -1.12% | 8.85 | 9.03 | 60333 | 5394 | 1.70% |
| 2025-12-10 | 8.96 | 8.96 | -0.06 | -0.67% | 8.94 | 9.05 | 49651 | 4467 | 1.40% |
| 2025-12-09 | 9.09 | 9.02 | -0.04 | -0.44% | 8.98 | 9.12 | 39749 | 3599 | 1.12% |
| 2025-12-08 | 9.16 | 9.06 | -0.03 | -0.33% | 9.02 | 9.16 | 41389 | 3752 | 1.17% |
| 2025-12-05 | 8.92 | 9.09 | 0.23 | 2.60% | 8.78 | 9.12 | 45636 | 4101 | 1.29% |
| 2025-12-04 | 8.87 | 8.86 | -0.09 | -1.01% | 8.79 | 8.98 | 32470 | 2877 | 0.92% |
| 2025-12-03 | 8.92 | 8.95 | 0.00 | 0.00% | 8.85 | 9.00 | 39426 | 3517 | 1.11% |
| 2025-12-02 | 9.03 | 8.95 | -0.08 | -0.89% | 8.86 | 9.03 | 39996 | 3574 | 1.13% |
| 2025-12-01 | 9.05 | 9.03 | 0.02 | 0.22% | 9.01 | 9.12 | 47245 | 4283 | 1.33% |
| 2025-11-28 | 8.85 | 9.01 | 0.15 | 1.69% | 8.82 | 9.03 | 46169 | 4130 | 1.30% |
| 2025-11-27 | 8.76 | 8.86 | 0.10 | 1.14% | 8.75 | 8.92 | 45100 | 3995 | 1.27% |
| 2025-11-26 | 8.89 | 8.76 | -0.10 | -1.13% | 8.76 | 8.97 | 45622 | 4044 | 1.29% |
| 2025-11-25 | 8.90 | 8.86 | 0.01 | 0.11% | 8.86 | 8.97 | 47186 | 4208 | 1.33% |
| 2025-11-24 | 8.72 | 8.85 | 0.16 | 1.84% | 8.69 | 8.89 | 57386 | 5046 | 1.62% |
| 2025-11-21 | 9.06 | 8.69 | -0.42 | -4.61% | 8.65 | 9.17 | 90106 | 7959 | 2.54% |
| 2025-11-20 | 9.22 | 9.11 | -0.08 | -0.87% | 9.08 | 9.23 | 53111 | 4853 | 1.50% |
| 2025-11-19 | 9.36 | 9.19 | -0.18 | -1.92% | 9.13 | 9.41 | 61067 | 5621 | 1.72% |
| 2025-11-18 | 9.51 | 9.37 | -0.21 | -2.19% | 9.30 | 9.56 | 76263 | 7154 | 2.15% |
| 2025-11-17 | 9.68 | 9.58 | -0.13 | -1.34% | 9.51 | 9.70 | 60177 | 5768 | 1.70% |
| 2025-11-14 | 9.68 | 9.71 | 0.03 | 0.31% | 9.64 | 9.82 | 58863 | 5736 | 1.66% |
| 2025-11-13 | 9.71 | 9.68 | 0.01 | 0.10% | 9.50 | 9.73 | 59148 | 5710 | 1.67% |
| 2025-11-12 | 9.80 | 9.67 | -0.16 | -1.63% | 9.63 | 9.82 | 68137 | 6599 | 1.92% |
| 2025-11-11 | 9.80 | 9.83 | 0.06 | 0.61% | 9.71 | 9.88 | 66988 | 6574 | 1.89% |
| 2025-11-10 | 9.98 | 9.77 | -0.17 | -1.71% | 9.73 | 10.03 | 118107 | 11626 | 3.33% |
| 2025-11-07 | 10.16 | 9.94 | -0.21 | -2.07% | 9.92 | 10.18 | 101638 | 10153 | 2.87% |
| 2025-11-06 | 10.22 | 10.15 | -0.05 | -0.49% | 10.12 | 10.28 | 125928 | 12813 | 3.55% |
| 2025-11-05 | 10.05 | 10.20 | 0.04 | 0.39% | 10.04 | 10.40 | 145685 | 14855 | 4.11% |
| 2025-11-04 | 10.26 | 10.16 | -0.22 | -2.12% | 10.08 | 10.34 | 197016 | 20027 | 5.56% |
| 2025-11-03 | 9.97 | 10.38 | 0.58 | 5.92% | 9.83 | 10.47 | 337756 | 34517 | 9.53% |
| 2025-10-31 | 9.78 | 9.80 | 0.02 | 0.20% | 9.74 | 9.88 | 60094 | 5896 | 1.70% |
| 2025-10-30 | 9.93 | 9.78 | -0.12 | -1.21% | 9.76 | 9.99 | 83788 | 8243 | 2.36% |
| 2025-10-29 | 10.13 | 9.90 | -0.16 | -1.59% | 9.84 | 10.13 | 110360 | 10929 | 3.11% |
| 2025-10-28 | 10.03 | 10.06 | 0.03 | 0.30% | 9.93 | 10.19 | 137602 | 13869 | 3.88% |
| 2025-10-27 | 10.20 | 10.03 | -0.12 | -1.18% | 9.93 | 10.25 | 176197 | 17670 | 4.97% |
| 2025-10-24 | 10.09 | 10.15 | 0.20 | 2.01% | 9.99 | 10.32 | 210467 | 21332 | 5.94% |
| 2025-10-23 | 10.01 | 9.95 | -0.05 | -0.50% | 9.75 | 10.12 | 144761 | 14320 | 4.08% |
| 2025-10-22 | 9.80 | 10.00 | -0.10 | -0.99% | 9.80 | 10.13 | 196038 | 19547 | 5.53% |
| 2025-10-21 | 9.70 | 10.10 | 0.58 | 6.09% | 9.60 | 10.18 | 256706 | 25559 | 7.24% |
| 2025-10-20 | 9.16 | 9.52 | 0.42 | 4.62% | 9.16 | 9.55 | 110272 | 10313 | 3.11% |
| 2025-10-17 | 9.56 | 9.10 | -0.36 | -3.81% | 9.07 | 9.67 | 117157 | 10904 | 3.30% |
| 2025-10-16 | 9.86 | 9.46 | -0.42 | -4.25% | 9.44 | 9.86 | 121749 | 11641 | 3.43% |
| 2025-10-15 | 9.88 | 9.88 | 0.07 | 0.71% | 9.78 | 9.94 | 91143 | 8978 | 2.57% |
| 2025-10-14 | 9.88 | 9.81 | -0.04 | -0.41% | 9.73 | 10.28 | 209098 | 20943 | 5.90% |
| 2025-10-13 | 9.61 | 9.85 | 0.05 | 0.51% | 9.29 | 9.87 | 124552 | 11930 | 3.51% |
| 2025-10-10 | 9.64 | 9.80 | 0.13 | 1.34% | 9.55 | 10.07 | 138736 | 13743 | 3.91% |
| 2025-10-09 | 9.46 | 9.67 | 0.24 | 2.55% | 9.44 | 9.77 | 81137 | 7809 | 2.29% |
| 2025-09-30 | 9.57 | 9.43 | -0.02 | -0.21% | 9.42 | 9.57 | 55975 | 5294 | 1.58% |
| 2025-09-29 | 9.50 | 9.45 | -0.12 | -1.25% | 9.21 | 9.56 | 88155 | 8307 | 2.49% |
| 2025-09-26 | 9.35 | 9.57 | 0.29 | 3.13% | 9.22 | 9.87 | 152003 | 14610 | 4.29% |
| 2025-09-25 | 9.50 | 9.28 | -0.31 | -3.23% | 9.28 | 9.61 | 78621 | 7401 | 2.22% |
| 2025-09-24 | 9.43 | 9.59 | 0.16 | 1.70% | 9.33 | 9.60 | 69138 | 6597 | 1.95% |
| 2025-09-23 | 9.72 | 9.43 | -0.34 | -3.48% | 9.26 | 9.77 | 106043 | 9969 | 2.99% |
| 2025-09-22 | 9.70 | 9.77 | 0.04 | 0.41% | 9.64 | 9.78 | 59666 | 5801 | 1.68% |
| 2025-09-19 | 9.72 | 9.73 | 0.03 | 0.31% | 9.63 | 9.85 | 61446 | 5976 | 1.73% |
| 2025-09-18 | 9.92 | 9.70 | -0.22 | -2.22% | 9.61 | 9.92 | 97152 | 9495 | 2.74% |
| 2025-09-17 | 9.89 | 9.92 | 0.07 | 0.71% | 9.73 | 9.94 | 71379 | 7047 | 2.01% |
| 2025-09-16 | 9.80 | 9.85 | 0.05 | 0.51% | 9.70 | 9.92 | 72369 | 7106 | 2.04% |
| 2025-09-15 | 9.84 | 9.80 | 0.00 | 0.00% | 9.61 | 9.90 | 75876 | 7419 | 2.14% |
| 2025-09-12 | 9.93 | 9.80 | -0.12 | -1.21% | 9.78 | 9.96 | 66954 | 6586 | 1.89% |
| 2025-09-11 | 9.75 | 9.92 | 0.13 | 1.33% | 9.55 | 9.94 | 94873 | 9292 | 2.68% |
| 2025-09-10 | 9.64 | 9.79 | 0.15 | 1.56% | 9.61 | 9.88 | 76066 | 7435 | 2.15% |
| 2025-09-09 | 9.90 | 9.64 | -0.26 | -2.63% | 9.60 | 9.90 | 79291 | 7721 | 2.24% |
| 2025-09-08 | 9.78 | 9.90 | 0.02 | 0.20% | 9.78 | 9.95 | 108715 | 10732 | 3.07% |