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 | 9.11 | 9.28 | 0.17 | 1.87% | 9.11 | 9.29 | 192417 | 17743 | 0.21% |
| 2025-12-15 | 9.27 | 9.11 | -0.23 | -2.46% | 9.07 | 9.32 | 346775 | 31689 | 0.37% |
| 2025-12-12 | 9.45 | 9.34 | -0.03 | -0.32% | 9.18 | 9.45 | 567509 | 52581 | 0.61% |
| 2025-12-11 | 9.36 | 9.37 | 0.01 | 0.11% | 9.27 | 9.46 | 304400 | 28592 | 0.32% |
| 2025-12-10 | 9.36 | 9.36 | 0.02 | 0.21% | 9.26 | 9.52 | 267491 | 25065 | 0.29% |
| 2025-12-09 | 9.52 | 9.34 | -0.18 | -1.89% | 9.30 | 9.55 | 254405 | 23866 | 0.27% |
| 2025-12-08 | 9.41 | 9.52 | 0.11 | 1.17% | 9.33 | 9.59 | 214541 | 20392 | 0.23% |
| 2025-12-05 | 9.47 | 9.41 | 0.00 | 0.00% | 9.36 | 9.59 | 212131 | 20021 | 0.23% |
| 2025-12-04 | 9.47 | 9.41 | -0.04 | -0.42% | 9.40 | 9.61 | 177107 | 16834 | 0.19% |
| 2025-12-03 | 9.54 | 9.45 | -0.09 | -0.94% | 9.42 | 9.65 | 192608 | 18357 | 0.21% |
| 2025-12-02 | 9.44 | 9.54 | 0.10 | 1.06% | 9.38 | 9.55 | 212187 | 20141 | 0.23% |
| 2025-12-01 | 9.41 | 9.44 | 0.02 | 0.21% | 9.28 | 9.48 | 279832 | 26377 | 0.30% |
| 2025-11-28 | 9.15 | 9.42 | 0.27 | 2.95% | 9.12 | 9.47 | 470824 | 44060 | 0.50% |
| 2025-11-27 | 8.92 | 9.15 | 0.17 | 1.89% | 8.90 | 9.20 | 273699 | 24958 | 0.29% |
| 2025-11-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.89 | 9.06 | 161310 | 14489 | 0.17% |
| 2025-11-25 | 8.87 | 8.93 | 0.07 | 0.79% | 8.76 | 9.00 | 288063 | 25609 | 0.31% |
| 2025-11-24 | 8.98 | 8.86 | -0.12 | -1.34% | 8.84 | 9.03 | 227878 | 20318 | 0.24% |
| 2025-11-21 | 9.15 | 8.98 | -0.08 | -0.88% | 8.91 | 9.15 | 204391 | 18436 | 0.22% |
| 2025-11-20 | 8.96 | 9.06 | 0.10 | 1.12% | 8.91 | 9.16 | 223510 | 20267 | 0.24% |
| 2025-11-19 | 8.89 | 8.96 | 0.07 | 0.79% | 8.83 | 9.05 | 183491 | 16451 | 0.20% |
| 2025-11-18 | 8.94 | 8.89 | -0.03 | -0.34% | 8.85 | 8.98 | 116687 | 10392 | 0.12% |
| 2025-11-17 | 9.14 | 8.92 | -0.22 | -2.41% | 8.89 | 9.14 | 190044 | 17074 | 0.20% |
| 2025-11-14 | 9.11 | 9.14 | 0.06 | 0.66% | 9.04 | 9.21 | 190761 | 17445 | 0.20% |
| 2025-11-13 | 9.04 | 9.08 | 0.04 | 0.44% | 8.99 | 9.11 | 162702 | 14730 | 0.17% |
| 2025-11-12 | 9.10 | 9.04 | -0.03 | -0.33% | 9.04 | 9.15 | 147524 | 13419 | 0.16% |
| 2025-11-11 | 9.03 | 9.07 | -0.02 | -0.22% | 9.00 | 9.15 | 129288 | 11740 | 0.14% |
| 2025-11-10 | 8.89 | 9.09 | 0.22 | 2.48% | 8.84 | 9.15 | 290993 | 26304 | 0.31% |
| 2025-11-07 | 8.84 | 8.87 | 0.03 | 0.34% | 8.82 | 9.00 | 203226 | 18131 | 0.22% |
| 2025-11-06 | 8.84 | 8.84 | -0.02 | -0.23% | 8.77 | 8.89 | 206306 | 18205 | 0.22% |
| 2025-11-05 | 8.75 | 8.86 | 0.11 | 1.26% | 8.73 | 8.93 | 285549 | 25277 | 0.30% |
| 2025-11-04 | 8.65 | 8.75 | 0.14 | 1.63% | 8.58 | 8.77 | 234296 | 20424 | 0.25% |
| 2025-11-03 | 8.54 | 8.61 | 0.08 | 0.94% | 8.47 | 8.63 | 181477 | 15555 | 0.19% |
| 2025-10-31 | 8.54 | 8.53 | 0.04 | 0.47% | 8.43 | 8.58 | 204421 | 17379 | 0.22% |
| 2025-10-30 | 8.54 | 8.49 | -0.03 | -0.35% | 8.45 | 8.58 | 168656 | 14338 | 0.18% |
| 2025-10-29 | 8.69 | 8.52 | -0.18 | -2.07% | 8.48 | 8.69 | 193196 | 16491 | 0.21% |
| 2025-10-28 | 8.77 | 8.70 | -0.06 | -0.68% | 8.66 | 8.80 | 203270 | 17683 | 0.22% |
| 2025-10-27 | 8.85 | 8.76 | -0.10 | -1.13% | 8.71 | 8.88 | 237887 | 20912 | 0.25% |
| 2025-10-24 | 8.80 | 8.86 | 0.06 | 0.68% | 8.75 | 8.90 | 226768 | 20080 | 0.24% |
| 2025-10-23 | 8.83 | 8.80 | -0.04 | -0.45% | 8.75 | 8.87 | 172608 | 15205 | 0.18% |
| 2025-10-22 | 8.78 | 8.84 | 0.09 | 1.03% | 8.78 | 8.87 | 153357 | 13528 | 0.16% |
| 2025-10-21 | 8.79 | 8.75 | -0.04 | -0.46% | 8.74 | 8.84 | 188342 | 16539 | 0.20% |
| 2025-10-20 | 8.80 | 8.79 | -0.07 | -0.79% | 8.60 | 8.84 | 268923 | 23501 | 0.29% |
| 2025-10-17 | 8.80 | 8.86 | 0.05 | 0.57% | 8.79 | 8.89 | 296030 | 26203 | 0.32% |
| 2025-10-16 | 8.63 | 8.81 | 0.16 | 1.85% | 8.61 | 8.84 | 319942 | 28018 | 0.34% |
| 2025-10-15 | 8.57 | 8.65 | 0.07 | 0.82% | 8.51 | 8.68 | 354585 | 30567 | 0.38% |
| 2025-10-14 | 8.28 | 8.58 | 0.30 | 3.62% | 8.19 | 8.59 | 576934 | 48792 | 0.62% |
| 2025-10-13 | 8.09 | 8.28 | 0.17 | 2.10% | 8.02 | 8.34 | 413342 | 33869 | 0.44% |
| 2025-10-10 | 8.12 | 8.11 | -0.01 | -0.12% | 8.10 | 8.20 | 282017 | 22958 | 0.30% |
| 2025-10-09 | 8.16 | 8.12 | -0.06 | -0.73% | 8.10 | 8.23 | 297541 | 24231 | 0.32% |
| 2025-09-30 | 8.32 | 8.18 | -0.14 | -1.68% | 8.13 | 8.33 | 255291 | 20903 | 0.27% |
| 2025-09-29 | 8.24 | 8.32 | 0.06 | 0.73% | 8.19 | 8.33 | 213596 | 17647 | 0.23% |
| 2025-09-26 | 8.37 | 8.26 | -0.12 | -1.43% | 8.17 | 8.37 | 232184 | 19103 | 0.25% |
| 2025-09-25 | 8.68 | 8.62 | -0.05 | -0.58% | 8.55 | 8.69 | 208534 | 17939 | 0.22% |
| 2025-09-24 | 8.57 | 8.67 | 0.06 | 0.70% | 8.57 | 8.73 | 244743 | 21201 | 0.26% |
| 2025-09-23 | 8.59 | 8.61 | 0.02 | 0.23% | 8.53 | 8.68 | 279725 | 24136 | 0.30% |
| 2025-09-22 | 8.48 | 8.59 | 0.11 | 1.30% | 8.45 | 8.63 | 301433 | 25758 | 0.32% |
| 2025-09-19 | 8.41 | 8.48 | 0.07 | 0.83% | 8.34 | 8.48 | 179637 | 15104 | 0.19% |
| 2025-09-18 | 8.50 | 8.41 | -0.08 | -0.94% | 8.37 | 8.51 | 233643 | 19696 | 0.25% |
| 2025-09-17 | 8.56 | 8.49 | -0.07 | -0.82% | 8.48 | 8.58 | 173169 | 14736 | 0.18% |
| 2025-09-16 | 8.59 | 8.56 | 0.00 | 0.00% | 8.54 | 8.61 | 194790 | 16681 | 0.21% |
| 2025-09-15 | 8.66 | 8.56 | -0.12 | -1.38% | 8.55 | 8.69 | 259773 | 22356 | 0.28% |
| 2025-09-12 | 8.74 | 8.68 | -0.06 | -0.69% | 8.67 | 8.77 | 207520 | 18073 | 0.22% |
| 2025-09-11 | 8.71 | 8.74 | 0.01 | 0.11% | 8.68 | 8.78 | 243650 | 21229 | 0.26% |
| 2025-09-10 | 8.76 | 8.73 | -0.02 | -0.23% | 8.70 | 8.78 | 180580 | 15768 | 0.19% |
| 2025-09-09 | 8.74 | 8.75 | 0.04 | 0.46% | 8.69 | 8.77 | 179617 | 15670 | 0.19% |
| 2025-09-08 | 8.72 | 8.71 | -0.01 | -0.11% | 8.66 | 8.83 | 253058 | 22150 | 0.27% |