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 | 8.98 | 8.84 | -0.10 | -1.12% | 8.78 | 8.98 | 23311 | 2064 | 0.57% |
| 2025-12-15 | 9.04 | 8.94 | -0.01 | -0.11% | 8.80 | 9.09 | 23242 | 2083 | 0.57% |
| 2025-12-12 | 8.90 | 8.95 | 0.07 | 0.79% | 8.83 | 9.01 | 25062 | 2239 | 0.61% |
| 2025-12-11 | 9.07 | 8.88 | -0.08 | -0.89% | 8.81 | 9.07 | 37631 | 3352 | 0.92% |
| 2025-12-10 | 9.09 | 8.96 | -0.10 | -1.10% | 8.96 | 9.15 | 31769 | 2866 | 0.77% |
| 2025-12-09 | 9.23 | 9.06 | -0.21 | -2.27% | 9.05 | 9.33 | 32390 | 2969 | 0.79% |
| 2025-12-08 | 9.23 | 9.27 | 0.04 | 0.43% | 9.15 | 9.36 | 34663 | 3205 | 0.84% |
| 2025-12-05 | 9.16 | 9.23 | 0.07 | 0.76% | 9.06 | 9.30 | 32977 | 3033 | 0.80% |
| 2025-12-04 | 9.15 | 9.16 | 0.00 | 0.00% | 9.05 | 9.25 | 33003 | 3019 | 0.80% |
| 2025-12-03 | 9.37 | 9.16 | -0.12 | -1.29% | 9.02 | 9.37 | 42616 | 3905 | 1.04% |
| 2025-12-02 | 9.51 | 9.28 | -0.28 | -2.93% | 9.27 | 9.56 | 40855 | 3823 | 0.99% |
| 2025-12-01 | 9.62 | 9.56 | -0.06 | -0.62% | 9.53 | 9.71 | 30105 | 2895 | 0.73% |
| 2025-11-28 | 9.64 | 9.62 | -0.04 | -0.41% | 9.51 | 9.69 | 26707 | 2553 | 0.65% |
| 2025-11-27 | 9.88 | 9.66 | 0.01 | 0.10% | 9.55 | 9.88 | 31343 | 3031 | 0.76% |
| 2025-11-26 | 9.66 | 9.65 | -0.01 | -0.10% | 9.57 | 9.93 | 65826 | 6456 | 1.60% |
| 2025-11-25 | 9.54 | 9.66 | 0.09 | 0.94% | 9.54 | 9.77 | 37996 | 3681 | 0.93% |
| 2025-11-24 | 9.33 | 9.57 | 0.24 | 2.57% | 9.33 | 9.70 | 55134 | 5232 | 1.34% |
| 2025-11-21 | 9.81 | 9.33 | -0.58 | -5.85% | 9.33 | 9.93 | 58058 | 5529 | 1.41% |
| 2025-11-20 | 10.15 | 9.91 | -0.21 | -2.08% | 9.81 | 10.15 | 35975 | 3572 | 0.88% |
| 2025-11-19 | 10.20 | 10.12 | -0.11 | -1.08% | 9.91 | 10.38 | 38558 | 3875 | 0.94% |
| 2025-11-18 | 10.53 | 10.23 | -0.23 | -2.20% | 10.18 | 10.53 | 37030 | 3804 | 0.90% |
| 2025-11-17 | 10.73 | 10.46 | -0.15 | -1.41% | 10.38 | 10.74 | 44525 | 4659 | 1.08% |
| 2025-11-14 | 10.71 | 10.61 | -0.15 | -1.39% | 10.53 | 10.86 | 49576 | 5288 | 1.21% |
| 2025-11-13 | 10.55 | 10.76 | 0.16 | 1.51% | 10.45 | 10.79 | 46747 | 4987 | 1.14% |
| 2025-11-12 | 10.62 | 10.60 | -0.08 | -0.75% | 10.51 | 10.76 | 40132 | 4252 | 0.98% |
| 2025-11-11 | 10.81 | 10.68 | 0.00 | 0.00% | 10.46 | 10.81 | 45678 | 4853 | 1.11% |
| 2025-11-10 | 10.82 | 10.68 | -0.13 | -1.20% | 10.55 | 10.84 | 45892 | 4903 | 1.12% |
| 2025-11-07 | 10.90 | 10.81 | -0.08 | -0.73% | 10.74 | 10.92 | 41745 | 4515 | 1.02% |
| 2025-11-06 | 10.96 | 10.89 | -0.14 | -1.27% | 10.76 | 11.09 | 51577 | 5617 | 1.26% |
| 2025-11-05 | 11.35 | 11.03 | -0.23 | -2.04% | 10.89 | 11.40 | 68696 | 7632 | 1.67% |
| 2025-11-04 | 11.25 | 11.26 | -0.10 | -0.88% | 11.15 | 11.45 | 66637 | 7511 | 1.62% |
| 2025-11-03 | 11.20 | 11.36 | 0.16 | 1.43% | 11.01 | 11.45 | 133115 | 14997 | 3.24% |
| 2025-10-31 | 10.27 | 11.20 | 0.96 | 9.38% | 10.24 | 11.38 | 193255 | 21140 | 4.71% |
| 2025-10-30 | 10.30 | 10.24 | -0.11 | -1.06% | 10.16 | 10.38 | 55253 | 5673 | 1.35% |
| 2025-10-29 | 10.54 | 10.35 | 0.05 | 0.49% | 10.23 | 10.58 | 93959 | 9750 | 2.29% |
| 2025-10-28 | 10.89 | 10.30 | -0.70 | -6.36% | 10.10 | 10.99 | 168915 | 17623 | 4.11% |
| 2025-10-27 | 11.53 | 11.00 | 0.25 | 2.33% | 10.90 | 12.20 | 272964 | 31637 | 6.65% |
| 2025-10-24 | 10.68 | 10.75 | 0.07 | 0.66% | 10.51 | 11.05 | 109841 | 11889 | 2.67% |
| 2025-10-23 | 10.70 | 10.68 | -0.25 | -2.29% | 10.24 | 11.18 | 164115 | 17343 | 4.00% |
| 2025-10-22 | 11.03 | 10.93 | -0.09 | -0.82% | 10.86 | 11.62 | 130994 | 14578 | 3.19% |
| 2025-10-21 | 11.11 | 11.02 | -0.09 | -0.81% | 10.95 | 11.38 | 132874 | 14679 | 3.24% |
| 2025-10-20 | 11.40 | 11.11 | -0.32 | -2.80% | 11.04 | 11.92 | 246266 | 28303 | 6.00% |
| 2025-10-17 | 10.56 | 11.43 | 1.10 | 10.65% | 10.55 | 12.36 | 319605 | 36751 | 7.78% |
| 2025-10-16 | 10.52 | 10.33 | -0.15 | -1.43% | 10.31 | 10.63 | 43080 | 4500 | 1.05% |
| 2025-10-15 | 10.25 | 10.48 | 0.30 | 2.95% | 10.10 | 10.52 | 58102 | 6041 | 1.41% |
| 2025-10-14 | 10.46 | 10.18 | -0.28 | -2.68% | 10.13 | 10.83 | 63577 | 6623 | 1.55% |
| 2025-10-13 | 10.00 | 10.46 | 0.10 | 0.97% | 9.96 | 10.59 | 59295 | 6137 | 1.44% |
| 2025-10-10 | 10.41 | 10.36 | -0.07 | -0.67% | 10.27 | 10.51 | 47720 | 4950 | 1.16% |
| 2025-10-09 | 10.60 | 10.43 | -0.16 | -1.51% | 10.38 | 10.72 | 63200 | 6643 | 1.54% |
| 2025-09-30 | 10.65 | 10.59 | 0.00 | 0.00% | 10.45 | 10.70 | 41740 | 4413 | 1.02% |
| 2025-09-29 | 10.48 | 10.59 | 0.20 | 1.92% | 10.26 | 10.71 | 68719 | 7232 | 1.67% |
| 2025-09-26 | 10.35 | 10.39 | -0.04 | -0.38% | 10.24 | 10.59 | 73759 | 7706 | 1.80% |
| 2025-09-25 | 10.79 | 10.43 | -0.37 | -3.43% | 10.43 | 10.93 | 76273 | 8091 | 1.86% |
| 2025-09-24 | 10.55 | 10.80 | 0.18 | 1.69% | 10.52 | 10.95 | 83462 | 9002 | 2.03% |
| 2025-09-23 | 10.90 | 10.62 | -0.26 | -2.39% | 10.35 | 11.03 | 89312 | 9420 | 2.17% |
| 2025-09-22 | 10.90 | 10.88 | 0.08 | 0.74% | 10.76 | 11.05 | 54728 | 5950 | 1.33% |
| 2025-09-19 | 11.20 | 10.80 | -0.37 | -3.31% | 10.80 | 11.28 | 92042 | 10094 | 2.24% |
| 2025-09-18 | 11.49 | 11.17 | -0.23 | -2.02% | 11.00 | 11.66 | 122093 | 13890 | 2.97% |
| 2025-09-17 | 11.72 | 11.40 | -0.32 | -2.73% | 11.36 | 11.83 | 96344 | 11112 | 2.35% |
| 2025-09-16 | 11.80 | 11.72 | -0.04 | -0.34% | 11.63 | 11.89 | 69526 | 8184 | 1.69% |
| 2025-09-15 | 11.85 | 11.76 | -0.18 | -1.51% | 11.61 | 12.05 | 78807 | 9319 | 1.92% |
| 2025-09-12 | 11.58 | 11.94 | 0.33 | 2.84% | 11.44 | 12.32 | 155681 | 18400 | 3.79% |
| 2025-09-11 | 11.61 | 11.61 | -0.11 | -0.94% | 11.02 | 11.74 | 153268 | 17493 | 3.73% |
| 2025-09-10 | 11.93 | 11.72 | -0.21 | -1.76% | 11.70 | 12.04 | 79305 | 9391 | 1.93% |
| 2025-09-09 | 11.99 | 11.93 | -0.17 | -1.40% | 11.88 | 12.40 | 137553 | 16708 | 3.35% |
| 2025-09-08 | 11.79 | 12.10 | 0.34 | 2.89% | 11.71 | 12.26 | 155284 | 18662 | 3.78% |