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 | 7.77 | 7.83 | 0.03 | 0.38% | 7.74 | 7.88 | 103216 | 8070 | 1.44% |
| 2025-12-15 | 7.87 | 7.80 | -0.17 | -2.13% | 7.70 | 7.93 | 175949 | 13745 | 2.46% |
| 2025-12-12 | 8.11 | 7.97 | -0.23 | -2.80% | 7.88 | 8.26 | 251495 | 20063 | 3.52% |
| 2025-12-11 | 8.87 | 8.20 | -0.75 | -8.38% | 8.07 | 8.87 | 351659 | 29243 | 4.92% |
| 2025-12-10 | 9.25 | 8.95 | -0.32 | -3.45% | 8.93 | 9.28 | 136678 | 12357 | 1.91% |
| 2025-12-09 | 9.37 | 9.27 | -0.11 | -1.17% | 9.26 | 9.37 | 40732 | 3792 | 0.57% |
| 2025-12-08 | 9.40 | 9.38 | -0.02 | -0.21% | 9.36 | 9.42 | 31202 | 2930 | 0.44% |
| 2025-12-05 | 9.35 | 9.40 | 0.03 | 0.32% | 9.31 | 9.40 | 27148 | 2539 | 0.38% |
| 2025-12-04 | 9.47 | 9.37 | -0.10 | -1.06% | 9.35 | 9.47 | 55552 | 5215 | 0.78% |
| 2025-12-03 | 9.50 | 9.47 | -0.04 | -0.42% | 9.46 | 9.52 | 37620 | 3568 | 0.53% |
| 2025-12-02 | 9.54 | 9.51 | -0.04 | -0.42% | 9.48 | 9.55 | 27479 | 2610 | 0.38% |
| 2025-12-01 | 9.58 | 9.55 | 0.00 | 0.00% | 9.53 | 9.59 | 40961 | 3910 | 0.57% |
| 2025-11-28 | 9.51 | 9.55 | 0.04 | 0.42% | 9.50 | 9.59 | 30518 | 2911 | 0.43% |
| 2025-11-27 | 9.50 | 9.51 | 0.01 | 0.11% | 9.50 | 9.53 | 22289 | 2121 | 0.31% |
| 2025-11-26 | 9.51 | 9.50 | -0.01 | -0.11% | 9.49 | 9.55 | 26487 | 2518 | 0.37% |
| 2025-11-25 | 9.52 | 9.51 | 0.04 | 0.42% | 9.45 | 9.54 | 34627 | 3291 | 0.48% |
| 2025-11-24 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.56 | 44133 | 4180 | 0.62% |
| 2025-11-21 | 9.58 | 9.50 | -0.12 | -1.25% | 9.48 | 9.64 | 63837 | 6081 | 0.89% |
| 2025-11-20 | 9.62 | 9.62 | 0.01 | 0.10% | 9.58 | 9.69 | 36228 | 3491 | 0.51% |
| 2025-11-19 | 9.71 | 9.61 | -0.10 | -1.03% | 9.60 | 9.72 | 41446 | 3995 | 0.58% |
| 2025-11-18 | 9.72 | 9.71 | -0.05 | -0.51% | 9.67 | 9.79 | 43944 | 4276 | 0.61% |
| 2025-11-17 | 9.88 | 9.76 | -0.11 | -1.11% | 9.70 | 9.89 | 62809 | 6129 | 0.88% |
| 2025-11-14 | 9.78 | 9.87 | 0.09 | 0.92% | 9.76 | 9.90 | 117714 | 11620 | 1.65% |
| 2025-11-13 | 9.77 | 9.78 | 0.01 | 0.10% | 9.70 | 9.82 | 53653 | 5234 | 0.75% |
| 2025-11-12 | 9.81 | 9.77 | -0.03 | -0.31% | 9.75 | 9.84 | 44704 | 4377 | 0.63% |
| 2025-11-11 | 9.73 | 9.80 | 0.06 | 0.62% | 9.69 | 9.83 | 70246 | 6861 | 0.98% |
| 2025-11-10 | 9.64 | 9.74 | 0.10 | 1.04% | 9.61 | 9.82 | 62314 | 6051 | 0.87% |
| 2025-11-07 | 9.65 | 9.64 | -0.01 | -0.10% | 9.61 | 9.68 | 28668 | 2763 | 0.40% |
| 2025-11-06 | 9.61 | 9.65 | 0.04 | 0.42% | 9.58 | 9.68 | 50374 | 4848 | 0.70% |
| 2025-11-05 | 9.60 | 9.61 | -0.01 | -0.10% | 9.55 | 9.64 | 38840 | 3730 | 0.54% |
| 2025-11-04 | 9.55 | 9.62 | 0.08 | 0.84% | 9.53 | 9.62 | 61747 | 5915 | 0.86% |
| 2025-11-03 | 9.52 | 9.54 | 0.02 | 0.21% | 9.47 | 9.54 | 48355 | 4599 | 0.68% |
| 2025-10-31 | 9.70 | 9.52 | -0.22 | -2.26% | 9.48 | 9.70 | 130188 | 12431 | 1.82% |
| 2025-10-30 | 9.79 | 9.74 | -0.07 | -0.71% | 9.72 | 9.83 | 71542 | 6991 | 1.00% |
| 2025-10-29 | 9.81 | 9.81 | 0.00 | 0.00% | 9.75 | 9.83 | 51468 | 5033 | 0.72% |
| 2025-10-28 | 9.89 | 9.81 | -0.06 | -0.61% | 9.80 | 9.90 | 56433 | 5549 | 0.79% |
| 2025-10-27 | 9.86 | 9.87 | -0.03 | -0.30% | 9.83 | 9.96 | 81131 | 8029 | 1.14% |
| 2025-10-24 | 9.85 | 9.90 | 0.02 | 0.20% | 9.78 | 9.97 | 99897 | 9832 | 1.40% |
| 2025-10-23 | 9.75 | 9.88 | 0.10 | 1.02% | 9.75 | 9.90 | 108870 | 10723 | 1.52% |
| 2025-10-22 | 9.80 | 9.78 | -0.04 | -0.41% | 9.76 | 9.85 | 61424 | 6021 | 0.86% |
| 2025-10-21 | 9.90 | 9.82 | -0.03 | -0.30% | 9.80 | 9.92 | 86953 | 8555 | 1.22% |
| 2025-10-20 | 9.72 | 9.85 | 0.13 | 1.34% | 9.65 | 9.90 | 115649 | 11300 | 1.62% |
| 2025-10-17 | 9.82 | 9.72 | -0.11 | -1.12% | 9.71 | 9.94 | 115048 | 11305 | 1.61% |
| 2025-10-16 | 9.84 | 9.83 | 0.00 | 0.00% | 9.75 | 9.87 | 49106 | 4811 | 0.69% |
| 2025-10-15 | 9.81 | 9.83 | -0.01 | -0.10% | 9.79 | 9.89 | 51511 | 5065 | 0.72% |
| 2025-10-14 | 9.71 | 9.84 | 0.13 | 1.34% | 9.68 | 9.87 | 95082 | 9304 | 1.33% |
| 2025-10-13 | 9.66 | 9.71 | -0.14 | -1.42% | 9.62 | 9.75 | 71211 | 6886 | 1.00% |
| 2025-10-10 | 9.62 | 9.85 | 0.23 | 2.39% | 9.54 | 9.93 | 106746 | 10312 | 1.49% |
| 2025-10-09 | 9.65 | 9.62 | -0.02 | -0.21% | 9.57 | 9.69 | 64798 | 6226 | 0.91% |
| 2025-09-30 | 9.70 | 9.64 | -0.04 | -0.41% | 9.62 | 9.71 | 44102 | 4262 | 0.62% |
| 2025-09-29 | 9.84 | 9.68 | -0.16 | -1.63% | 9.67 | 9.85 | 85401 | 8286 | 1.20% |
| 2025-09-26 | 10.15 | 10.24 | 0.08 | 0.79% | 10.09 | 10.34 | 74752 | 7597 | 1.05% |
| 2025-09-25 | 10.16 | 10.16 | -0.02 | -0.20% | 10.08 | 10.21 | 49421 | 5010 | 0.69% |
| 2025-09-24 | 10.24 | 10.18 | -0.04 | -0.39% | 10.15 | 10.34 | 66614 | 6805 | 0.93% |
| 2025-09-23 | 10.21 | 10.22 | 0.01 | 0.10% | 10.12 | 10.36 | 124244 | 12715 | 1.74% |
| 2025-09-22 | 10.06 | 10.21 | 0.15 | 1.49% | 10.00 | 10.21 | 95704 | 9686 | 1.34% |
| 2025-09-19 | 9.97 | 10.06 | 0.05 | 0.50% | 9.96 | 10.07 | 39600 | 3962 | 0.55% |
| 2025-09-18 | 9.99 | 10.01 | 0.02 | 0.20% | 9.99 | 10.10 | 61334 | 6154 | 0.86% |
| 2025-09-17 | 10.01 | 9.99 | -0.02 | -0.20% | 9.95 | 10.04 | 41076 | 4107 | 0.57% |
| 2025-09-16 | 10.05 | 10.01 | -0.04 | -0.40% | 9.98 | 10.06 | 44288 | 4429 | 0.62% |
| 2025-09-15 | 10.06 | 10.05 | -0.01 | -0.10% | 9.98 | 10.09 | 48725 | 4881 | 0.68% |
| 2025-09-12 | 10.01 | 10.06 | 0.05 | 0.50% | 9.96 | 10.08 | 60566 | 6061 | 0.85% |
| 2025-09-11 | 9.95 | 10.01 | 0.04 | 0.40% | 9.93 | 10.02 | 47888 | 4776 | 0.67% |
| 2025-09-10 | 9.99 | 9.97 | -0.01 | -0.10% | 9.96 | 9.99 | 20613 | 2056 | 0.29% |
| 2025-09-09 | 9.95 | 9.98 | 0.03 | 0.30% | 9.92 | 9.98 | 37368 | 3722 | 0.52% |
| 2025-09-08 | 9.88 | 9.95 | 0.03 | 0.30% | 9.88 | 9.96 | 38870 | 3860 | 0.54% |