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 | 9.08 | 8.80 | -0.51 | -5.48% | 8.65 | 9.08 | 274245 | 24228 | 6.63% |
| 2025-12-15 | 10.12 | 9.31 | 0.11 | 1.20% | 9.30 | 10.12 | 441718 | 42826 | 10.68% |
| 2025-12-12 | 8.70 | 9.20 | 0.48 | 5.50% | 8.61 | 9.59 | 288105 | 26598 | 6.97% |
| 2025-12-11 | 9.02 | 8.72 | -0.26 | -2.90% | 8.70 | 9.02 | 68527 | 6034 | 1.66% |
| 2025-12-10 | 9.15 | 8.98 | -0.14 | -1.54% | 8.98 | 9.15 | 47858 | 4323 | 1.16% |
| 2025-12-09 | 9.19 | 9.12 | -0.08 | -0.87% | 9.11 | 9.27 | 41073 | 3774 | 0.99% |
| 2025-12-08 | 9.06 | 9.20 | 0.23 | 2.56% | 9.00 | 9.31 | 88029 | 8089 | 2.13% |
| 2025-12-05 | 8.92 | 8.97 | 0.05 | 0.56% | 8.84 | 8.99 | 39963 | 3571 | 0.97% |
| 2025-12-04 | 9.00 | 8.92 | -0.14 | -1.55% | 8.82 | 9.04 | 39847 | 3543 | 0.96% |
| 2025-12-03 | 9.00 | 9.06 | 0.03 | 0.33% | 8.97 | 9.13 | 48341 | 4373 | 1.17% |
| 2025-12-02 | 8.99 | 9.03 | 0.02 | 0.22% | 8.82 | 9.05 | 46292 | 4136 | 1.12% |
| 2025-12-01 | 9.07 | 9.01 | 0.01 | 0.11% | 8.95 | 9.21 | 45166 | 4090 | 1.09% |
| 2025-11-28 | 8.93 | 9.00 | 0.11 | 1.24% | 8.86 | 9.00 | 34977 | 3132 | 0.85% |
| 2025-11-27 | 8.93 | 8.89 | -0.03 | -0.34% | 8.88 | 9.00 | 31288 | 2796 | 0.76% |
| 2025-11-26 | 9.05 | 8.92 | -0.15 | -1.65% | 8.91 | 9.13 | 33156 | 2985 | 0.80% |
| 2025-11-25 | 8.92 | 9.07 | 0.20 | 2.25% | 8.88 | 9.14 | 47589 | 4314 | 1.15% |
| 2025-11-24 | 8.98 | 8.87 | 0.04 | 0.45% | 8.76 | 8.98 | 42551 | 3766 | 1.03% |
| 2025-11-21 | 9.07 | 8.83 | -0.36 | -3.92% | 8.76 | 9.23 | 69475 | 6209 | 1.68% |
| 2025-11-20 | 9.23 | 9.19 | 0.02 | 0.22% | 9.10 | 9.30 | 41240 | 3796 | 1.00% |
| 2025-11-19 | 9.41 | 9.17 | -0.24 | -2.55% | 9.13 | 9.45 | 50724 | 4677 | 1.23% |
| 2025-11-18 | 9.62 | 9.41 | -0.21 | -2.18% | 9.34 | 9.64 | 60614 | 5725 | 1.47% |
| 2025-11-17 | 9.54 | 9.62 | 0.08 | 0.84% | 9.53 | 9.68 | 65673 | 6319 | 1.59% |
| 2025-11-14 | 9.54 | 9.54 | -0.03 | -0.31% | 9.50 | 9.68 | 74279 | 7125 | 1.80% |
| 2025-11-13 | 9.59 | 9.57 | -0.02 | -0.21% | 9.50 | 9.72 | 100357 | 9649 | 2.40% |
| 2025-11-12 | 9.57 | 9.59 | 0.02 | 0.21% | 9.51 | 9.68 | 62959 | 6033 | 1.50% |
| 2025-11-11 | 9.55 | 9.57 | 0.07 | 0.74% | 9.44 | 9.62 | 87236 | 8327 | 2.08% |
| 2025-11-10 | 9.42 | 9.50 | 0.05 | 0.53% | 9.38 | 9.64 | 86978 | 8292 | 2.08% |
| 2025-11-07 | 9.49 | 9.45 | -0.08 | -0.84% | 9.41 | 9.56 | 63767 | 6041 | 1.52% |
| 2025-11-06 | 9.56 | 9.53 | 0.03 | 0.32% | 9.45 | 9.74 | 78835 | 7529 | 1.88% |
| 2025-11-05 | 9.30 | 9.50 | 0.13 | 1.39% | 9.25 | 9.57 | 102322 | 9700 | 2.44% |
| 2025-11-04 | 9.24 | 9.37 | 0.14 | 1.52% | 9.15 | 9.46 | 97723 | 9094 | 2.33% |
| 2025-11-03 | 9.25 | 9.23 | 0.02 | 0.22% | 9.15 | 9.29 | 46882 | 4325 | 1.12% |
| 2025-10-31 | 9.01 | 9.21 | 0.21 | 2.33% | 9.00 | 9.24 | 60485 | 5533 | 1.44% |
| 2025-10-30 | 9.08 | 9.00 | -0.10 | -1.10% | 8.96 | 9.11 | 39764 | 3593 | 0.95% |
| 2025-10-29 | 9.09 | 9.10 | 0.01 | 0.11% | 8.94 | 9.18 | 54589 | 4928 | 1.30% |
| 2025-10-28 | 9.24 | 9.09 | -0.16 | -1.73% | 9.08 | 9.34 | 61643 | 5674 | 1.47% |
| 2025-10-27 | 9.08 | 9.25 | 0.17 | 1.87% | 9.07 | 9.39 | 93010 | 8601 | 2.22% |
| 2025-10-24 | 8.99 | 9.08 | 0.07 | 0.78% | 8.98 | 9.25 | 62581 | 5705 | 1.49% |
| 2025-10-23 | 8.93 | 9.01 | 0.08 | 0.90% | 8.87 | 9.01 | 42677 | 3815 | 1.02% |
| 2025-10-22 | 8.95 | 8.93 | -0.06 | -0.67% | 8.90 | 9.06 | 40925 | 3668 | 0.98% |
| 2025-10-21 | 8.83 | 8.99 | 0.21 | 2.39% | 8.77 | 9.08 | 62859 | 5625 | 1.50% |
| 2025-10-20 | 8.85 | 8.78 | 0.03 | 0.34% | 8.72 | 8.93 | 61983 | 5449 | 1.48% |
| 2025-10-17 | 9.01 | 8.75 | -0.24 | -2.67% | 8.73 | 9.07 | 84921 | 7528 | 2.03% |
| 2025-10-16 | 9.26 | 8.99 | -0.27 | -2.92% | 8.97 | 9.28 | 93208 | 8457 | 2.23% |
| 2025-10-15 | 9.13 | 9.26 | 0.10 | 1.09% | 9.05 | 9.31 | 66641 | 6139 | 1.59% |
| 2025-10-14 | 9.43 | 9.16 | -0.17 | -1.82% | 9.10 | 9.55 | 88066 | 8206 | 2.10% |
| 2025-10-13 | 9.02 | 9.33 | -0.09 | -0.96% | 8.92 | 9.39 | 113280 | 10446 | 2.70% |
| 2025-10-10 | 9.38 | 9.42 | -0.14 | -1.46% | 9.36 | 9.69 | 126442 | 11987 | 3.02% |
| 2025-10-09 | 9.95 | 9.56 | -0.39 | -3.92% | 9.52 | 9.95 | 179698 | 17348 | 4.29% |
| 2025-09-30 | 9.71 | 9.95 | 0.26 | 2.68% | 9.67 | 10.10 | 158222 | 15640 | 3.78% |
| 2025-09-29 | 9.91 | 9.69 | -0.32 | -3.20% | 9.62 | 9.95 | 140588 | 13684 | 3.36% |
| 2025-09-26 | 10.06 | 10.01 | 0.00 | 0.00% | 9.79 | 10.10 | 189705 | 18880 | 4.53% |
| 2025-09-25 | 9.69 | 10.01 | 0.22 | 2.25% | 9.63 | 10.23 | 218268 | 21777 | 5.21% |
| 2025-09-24 | 9.75 | 9.79 | -0.07 | -0.71% | 9.68 | 10.00 | 227543 | 22370 | 5.43% |
| 2025-09-23 | 9.50 | 9.86 | 0.36 | 3.79% | 8.93 | 9.90 | 333522 | 31389 | 7.96% |
| 2025-09-22 | 9.26 | 9.50 | 0.20 | 2.15% | 9.22 | 9.51 | 164846 | 15404 | 3.94% |
| 2025-09-19 | 9.54 | 9.30 | -0.39 | -4.02% | 9.24 | 9.60 | 276337 | 25976 | 6.60% |
| 2025-09-18 | 9.40 | 9.69 | 0.34 | 3.64% | 9.38 | 10.29 | 481276 | 47923 | 11.49% |
| 2025-09-17 | 9.26 | 9.35 | 0.07 | 0.75% | 9.22 | 9.48 | 128204 | 12002 | 3.06% |
| 2025-09-16 | 9.36 | 9.28 | -0.08 | -0.85% | 9.15 | 9.43 | 164872 | 15280 | 3.94% |
| 2025-09-15 | 9.63 | 9.36 | -0.33 | -3.41% | 9.29 | 9.94 | 188445 | 17968 | 4.50% |
| 2025-09-12 | 9.75 | 9.69 | 0.10 | 1.04% | 9.50 | 9.88 | 186862 | 18157 | 4.46% |
| 2025-09-11 | 9.40 | 9.59 | 0.12 | 1.27% | 9.40 | 9.98 | 290150 | 27965 | 6.93% |
| 2025-09-10 | 9.00 | 9.47 | 0.47 | 5.22% | 8.99 | 9.58 | 263533 | 24515 | 6.29% |
| 2025-09-09 | 9.18 | 9.00 | -0.18 | -1.96% | 8.95 | 9.21 | 111357 | 10089 | 2.66% |
| 2025-09-08 | 9.33 | 9.18 | -0.29 | -3.06% | 9.05 | 9.47 | 182058 | 16748 | 4.35% |