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 | 8.95 | 8.85 | -0.10 | -1.12% | 8.82 | 8.96 | 22559 | 2001 | 0.25% |
| 2025-12-15 | 8.91 | 8.95 | 0.03 | 0.34% | 8.86 | 8.99 | 22783 | 2034 | 0.26% |
| 2025-12-12 | 9.00 | 8.92 | -0.07 | -0.78% | 8.91 | 9.01 | 36409 | 3258 | 0.41% |
| 2025-12-11 | 9.18 | 8.99 | -0.16 | -1.75% | 8.95 | 9.18 | 42057 | 3797 | 0.47% |
| 2025-12-10 | 8.93 | 9.15 | 0.24 | 2.69% | 8.91 | 9.19 | 62807 | 5706 | 0.71% |
| 2025-12-09 | 9.04 | 8.91 | -0.13 | -1.44% | 8.90 | 9.04 | 35643 | 3191 | 0.40% |
| 2025-12-08 | 9.09 | 9.04 | -0.02 | -0.22% | 8.97 | 9.11 | 38789 | 3508 | 0.44% |
| 2025-12-05 | 9.02 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 24350 | 2200 | 0.27% |
| 2025-12-04 | 9.13 | 9.03 | -0.14 | -1.53% | 9.02 | 9.18 | 30972 | 2813 | 0.35% |
| 2025-12-03 | 9.17 | 9.17 | 0.04 | 0.44% | 9.09 | 9.23 | 46960 | 4304 | 0.53% |
| 2025-12-02 | 9.09 | 9.13 | 0.04 | 0.44% | 9.05 | 9.19 | 34770 | 3179 | 0.39% |
| 2025-12-01 | 9.00 | 9.09 | 0.10 | 1.11% | 8.99 | 9.13 | 44823 | 4065 | 0.51% |
| 2025-11-28 | 9.02 | 8.99 | -0.05 | -0.55% | 8.94 | 9.04 | 29980 | 2693 | 0.34% |
| 2025-11-27 | 8.89 | 9.04 | 0.16 | 1.80% | 8.80 | 9.22 | 78635 | 7104 | 0.89% |
| 2025-11-26 | 8.96 | 8.88 | -0.04 | -0.45% | 8.86 | 8.98 | 33778 | 3009 | 0.38% |
| 2025-11-25 | 8.94 | 8.92 | 0.04 | 0.45% | 8.88 | 9.00 | 53071 | 4755 | 0.60% |
| 2025-11-24 | 8.90 | 8.88 | -0.02 | -0.22% | 8.88 | 8.98 | 54110 | 4828 | 0.61% |
| 2025-11-21 | 9.12 | 8.90 | -0.26 | -2.84% | 8.86 | 9.14 | 77121 | 6897 | 0.87% |
| 2025-11-20 | 9.14 | 9.16 | 0.02 | 0.22% | 9.01 | 9.18 | 52884 | 4814 | 0.60% |
| 2025-11-19 | 9.29 | 9.14 | -0.11 | -1.19% | 9.12 | 9.29 | 48507 | 4442 | 0.55% |
| 2025-11-18 | 9.27 | 9.25 | -0.02 | -0.22% | 9.18 | 9.37 | 78900 | 7307 | 0.89% |
| 2025-11-17 | 9.25 | 9.27 | 0.09 | 0.98% | 9.12 | 9.33 | 73784 | 6814 | 0.83% |
| 2025-11-14 | 9.26 | 9.18 | -0.09 | -0.97% | 9.17 | 9.37 | 56078 | 5192 | 0.63% |
| 2025-11-13 | 9.25 | 9.27 | -0.02 | -0.22% | 9.17 | 9.31 | 50177 | 4637 | 0.57% |
| 2025-11-12 | 9.17 | 9.29 | 0.12 | 1.31% | 9.14 | 9.40 | 83728 | 7765 | 0.94% |
| 2025-11-11 | 9.16 | 9.17 | -0.02 | -0.22% | 9.12 | 9.19 | 46740 | 4276 | 0.53% |
| 2025-11-10 | 9.12 | 9.19 | 0.07 | 0.77% | 9.09 | 9.29 | 90722 | 8339 | 1.02% |
| 2025-11-07 | 8.90 | 9.12 | 0.22 | 2.47% | 8.87 | 9.15 | 100630 | 9087 | 1.13% |
| 2025-11-06 | 8.86 | 8.90 | 0.05 | 0.56% | 8.82 | 8.95 | 43566 | 3875 | 0.49% |
| 2025-11-05 | 8.80 | 8.85 | 0.03 | 0.34% | 8.74 | 8.87 | 36938 | 3262 | 0.42% |
| 2025-11-04 | 8.83 | 8.82 | -0.03 | -0.34% | 8.78 | 8.89 | 51031 | 4505 | 0.58% |
| 2025-11-03 | 8.88 | 8.85 | 0.01 | 0.11% | 8.81 | 8.89 | 42949 | 3795 | 0.48% |
| 2025-10-31 | 8.77 | 8.84 | 0.08 | 0.91% | 8.73 | 8.85 | 46883 | 4131 | 0.53% |
| 2025-10-30 | 8.73 | 8.76 | 0.03 | 0.34% | 8.67 | 8.81 | 49455 | 4317 | 0.56% |
| 2025-10-29 | 8.82 | 8.73 | -0.09 | -1.02% | 8.72 | 8.85 | 33808 | 2957 | 0.38% |
| 2025-10-28 | 8.81 | 8.82 | 0.01 | 0.11% | 8.77 | 8.86 | 31317 | 2758 | 0.35% |
| 2025-10-27 | 8.86 | 8.81 | -0.02 | -0.23% | 8.78 | 8.88 | 36883 | 3255 | 0.42% |
| 2025-10-24 | 8.85 | 8.83 | -0.02 | -0.23% | 8.79 | 8.88 | 35168 | 3104 | 0.40% |
| 2025-10-23 | 8.75 | 8.85 | 0.11 | 1.26% | 8.72 | 8.87 | 39312 | 3461 | 0.44% |
| 2025-10-22 | 8.72 | 8.74 | 0.00 | 0.00% | 8.70 | 8.83 | 42027 | 3686 | 0.47% |
| 2025-10-21 | 8.70 | 8.74 | 0.09 | 1.04% | 8.67 | 8.77 | 37906 | 3309 | 0.43% |
| 2025-10-20 | 8.76 | 8.65 | -0.04 | -0.46% | 8.64 | 8.77 | 34049 | 2955 | 0.38% |
| 2025-10-17 | 8.83 | 8.69 | -0.13 | -1.47% | 8.68 | 8.83 | 42505 | 3718 | 0.48% |
| 2025-10-16 | 8.87 | 8.82 | -0.08 | -0.90% | 8.80 | 8.90 | 44946 | 3974 | 0.51% |
| 2025-10-15 | 8.91 | 8.90 | 0.02 | 0.23% | 8.84 | 8.91 | 41992 | 3727 | 0.47% |
| 2025-10-14 | 8.88 | 8.88 | -0.02 | -0.22% | 8.85 | 8.94 | 61057 | 5432 | 0.69% |
| 2025-10-13 | 8.80 | 8.90 | -0.11 | -1.22% | 8.75 | 8.91 | 62640 | 5526 | 0.71% |
| 2025-10-10 | 8.93 | 9.01 | 0.08 | 0.90% | 8.93 | 9.19 | 78690 | 7112 | 0.89% |
| 2025-10-09 | 9.02 | 8.93 | -0.04 | -0.45% | 8.90 | 9.02 | 43691 | 3900 | 0.49% |
| 2025-09-30 | 8.91 | 8.97 | 0.06 | 0.67% | 8.85 | 9.02 | 56031 | 5014 | 0.63% |
| 2025-09-29 | 8.91 | 8.91 | 0.00 | 0.00% | 8.80 | 8.96 | 45055 | 3995 | 0.51% |
| 2025-09-26 | 8.90 | 8.91 | -0.07 | -0.78% | 8.85 | 9.02 | 39917 | 3569 | 0.45% |
| 2025-09-25 | 9.10 | 8.98 | -0.14 | -1.54% | 8.96 | 9.12 | 53625 | 4836 | 0.60% |
| 2025-09-24 | 9.08 | 9.12 | 0.00 | 0.00% | 9.01 | 9.19 | 44219 | 4031 | 0.50% |
| 2025-09-23 | 9.21 | 9.12 | -0.09 | -0.98% | 9.00 | 9.21 | 56136 | 5096 | 0.63% |
| 2025-09-22 | 9.28 | 9.21 | -0.07 | -0.75% | 9.08 | 9.28 | 68593 | 6275 | 0.77% |
| 2025-09-19 | 9.24 | 9.28 | 0.04 | 0.43% | 9.15 | 9.36 | 130567 | 12052 | 1.47% |
| 2025-09-18 | 9.31 | 9.24 | -0.06 | -0.65% | 9.21 | 9.34 | 73935 | 6867 | 0.83% |
| 2025-09-17 | 9.27 | 9.30 | 0.03 | 0.32% | 9.24 | 9.32 | 37570 | 3488 | 0.42% |
| 2025-09-16 | 9.27 | 9.27 | 0.01 | 0.11% | 9.21 | 9.28 | 34470 | 3188 | 0.39% |
| 2025-09-15 | 9.32 | 9.26 | -0.06 | -0.64% | 9.21 | 9.32 | 51130 | 4730 | 0.58% |
| 2025-09-12 | 9.30 | 9.32 | -0.08 | -0.85% | 9.22 | 9.39 | 103409 | 9616 | 1.17% |
| 2025-09-11 | 9.32 | 9.40 | 0.07 | 0.75% | 9.21 | 9.41 | 67788 | 6298 | 0.76% |
| 2025-09-10 | 9.40 | 9.33 | -0.07 | -0.74% | 9.28 | 9.42 | 71875 | 6715 | 0.81% |
| 2025-09-09 | 9.51 | 9.40 | -0.10 | -1.05% | 9.36 | 9.52 | 40309 | 3794 | 0.45% |
| 2025-09-08 | 9.46 | 9.50 | 0.06 | 0.64% | 9.40 | 9.54 | 52842 | 5012 | 0.60% |