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 | 8.97 | 8.83 | -0.17 | -1.89% | 8.72 | 9.00 | 154700 | 13656 | 2.63% |
| 2025-12-15 | 8.99 | 9.00 | -0.05 | -0.55% | 8.92 | 9.19 | 165489 | 14998 | 2.81% |
| 2025-12-12 | 8.90 | 9.05 | 0.16 | 1.80% | 8.73 | 9.08 | 307649 | 27526 | 5.22% |
| 2025-12-11 | 9.11 | 8.89 | -0.22 | -2.41% | 8.88 | 9.15 | 186478 | 16725 | 3.16% |
| 2025-12-10 | 9.14 | 9.11 | -0.04 | -0.44% | 9.03 | 9.19 | 120680 | 10981 | 2.05% |
| 2025-12-09 | 9.23 | 9.15 | -0.15 | -1.61% | 9.15 | 9.30 | 106988 | 9863 | 1.82% |
| 2025-12-08 | 9.25 | 9.30 | 0.12 | 1.31% | 9.21 | 9.36 | 136684 | 12700 | 2.32% |
| 2025-12-05 | 9.15 | 9.18 | 0.07 | 0.77% | 9.02 | 9.19 | 97768 | 8914 | 1.66% |
| 2025-12-04 | 9.16 | 9.11 | -0.03 | -0.33% | 9.01 | 9.22 | 100631 | 9162 | 1.71% |
| 2025-12-03 | 9.26 | 9.14 | -0.11 | -1.19% | 9.07 | 9.30 | 102972 | 9426 | 1.75% |
| 2025-12-02 | 9.40 | 9.25 | -0.21 | -2.22% | 9.23 | 9.40 | 133001 | 12363 | 2.26% |
| 2025-12-01 | 9.35 | 9.46 | 0.12 | 1.28% | 9.28 | 9.48 | 180070 | 16891 | 3.06% |
| 2025-11-28 | 9.19 | 9.34 | 0.14 | 1.52% | 9.13 | 9.34 | 131773 | 12192 | 2.24% |
| 2025-11-27 | 9.14 | 9.20 | 0.09 | 0.99% | 9.12 | 9.39 | 178647 | 16596 | 3.03% |
| 2025-11-26 | 9.14 | 9.11 | -0.04 | -0.44% | 9.05 | 9.20 | 128090 | 11702 | 2.17% |
| 2025-11-25 | 9.18 | 9.15 | 0.06 | 0.66% | 9.12 | 9.25 | 162243 | 14902 | 2.75% |
| 2025-11-24 | 9.11 | 9.09 | 0.15 | 1.68% | 8.94 | 9.17 | 162350 | 14705 | 2.75% |
| 2025-11-21 | 9.42 | 8.94 | -0.48 | -5.10% | 8.94 | 9.46 | 232763 | 21314 | 3.95% |
| 2025-11-20 | 9.65 | 9.42 | -0.12 | -1.26% | 9.42 | 9.77 | 145019 | 13924 | 2.46% |
| 2025-11-19 | 9.61 | 9.54 | -0.11 | -1.14% | 9.31 | 9.75 | 221968 | 21149 | 3.77% |
| 2025-11-18 | 9.71 | 9.65 | -0.14 | -1.43% | 9.60 | 9.86 | 224673 | 21806 | 3.81% |
| 2025-11-17 | 9.76 | 9.79 | 0.02 | 0.20% | 9.70 | 9.95 | 166903 | 16379 | 2.83% |
| 2025-11-14 | 10.02 | 9.77 | -0.32 | -3.17% | 9.76 | 10.04 | 259300 | 25680 | 4.40% |
| 2025-11-13 | 10.02 | 10.09 | 0.08 | 0.80% | 9.95 | 10.29 | 265642 | 26876 | 4.51% |
| 2025-11-12 | 9.89 | 10.01 | 0.07 | 0.70% | 9.71 | 10.08 | 215396 | 21355 | 3.66% |
| 2025-11-11 | 10.36 | 9.94 | -0.34 | -3.31% | 9.92 | 10.41 | 319720 | 32369 | 5.43% |
| 2025-11-10 | 10.06 | 10.28 | 0.30 | 3.01% | 10.01 | 10.28 | 297285 | 30181 | 5.04% |
| 2025-11-07 | 9.96 | 9.98 | -0.09 | -0.89% | 9.85 | 10.12 | 197086 | 19695 | 3.34% |
| 2025-11-06 | 10.00 | 10.07 | 0.18 | 1.82% | 9.91 | 10.19 | 259339 | 26098 | 4.40% |
| 2025-11-05 | 9.83 | 9.89 | -0.13 | -1.30% | 9.79 | 9.99 | 233522 | 23108 | 3.96% |
| 2025-11-04 | 10.28 | 10.02 | -0.28 | -2.72% | 9.95 | 10.32 | 245834 | 24811 | 4.17% |
| 2025-11-03 | 10.27 | 10.30 | -0.09 | -0.87% | 9.88 | 10.36 | 409596 | 41365 | 6.95% |
| 2025-10-31 | 10.57 | 10.39 | -0.21 | -1.98% | 10.35 | 10.68 | 388455 | 40717 | 6.59% |
| 2025-10-30 | 11.08 | 10.60 | -0.35 | -3.20% | 10.60 | 11.11 | 495522 | 53395 | 8.41% |
| 2025-10-29 | 10.99 | 10.95 | -0.10 | -0.90% | 10.87 | 11.47 | 594894 | 66018 | 10.09% |
| 2025-10-28 | 11.13 | 11.05 | -0.13 | -1.16% | 10.80 | 11.21 | 543991 | 59716 | 9.23% |
| 2025-10-27 | 11.77 | 11.18 | -0.01 | -0.09% | 10.91 | 11.77 | 912826 | 102732 | 15.49% |
| 2025-10-24 | 10.21 | 11.19 | 1.08 | 10.68% | 10.16 | 11.60 | 1042265 | 113300 | 17.69% |
| 2025-10-23 | 10.34 | 10.11 | -0.25 | -2.41% | 9.89 | 10.34 | 427796 | 42914 | 7.26% |
| 2025-10-22 | 10.05 | 10.36 | 0.22 | 2.17% | 9.97 | 10.48 | 573994 | 58896 | 9.74% |
| 2025-10-21 | 9.93 | 10.14 | 0.28 | 2.84% | 9.79 | 10.30 | 525906 | 53443 | 8.92% |
| 2025-10-20 | 9.89 | 9.86 | 0.16 | 1.65% | 9.77 | 10.19 | 414305 | 41335 | 7.03% |
| 2025-10-17 | 10.29 | 9.70 | -0.49 | -4.81% | 9.70 | 10.34 | 462939 | 45952 | 7.86% |
| 2025-10-16 | 9.71 | 10.19 | 0.49 | 5.05% | 9.52 | 10.78 | 740602 | 75676 | 12.57% |
| 2025-10-15 | 9.71 | 9.70 | 0.03 | 0.31% | 9.47 | 9.78 | 242898 | 23396 | 4.12% |
| 2025-10-14 | 10.20 | 9.67 | -0.51 | -5.01% | 9.63 | 10.27 | 472407 | 46675 | 8.02% |
| 2025-10-13 | 9.33 | 10.18 | 0.42 | 4.30% | 9.33 | 10.20 | 550041 | 55085 | 9.33% |
| 2025-10-10 | 10.18 | 9.76 | -0.63 | -6.06% | 9.71 | 10.25 | 520363 | 51698 | 8.83% |
| 2025-10-09 | 10.00 | 10.39 | 0.47 | 4.74% | 10.00 | 10.84 | 772238 | 80038 | 13.10% |
| 2025-09-30 | 10.03 | 9.92 | -0.04 | -0.40% | 9.89 | 10.25 | 437980 | 43920 | 7.43% |
| 2025-09-29 | 9.85 | 9.96 | 0.12 | 1.22% | 9.77 | 9.97 | 350082 | 34515 | 5.94% |
| 2025-09-26 | 9.93 | 9.84 | -0.09 | -0.91% | 9.75 | 10.06 | 451426 | 44706 | 7.66% |
| 2025-09-25 | 10.02 | 9.93 | -0.27 | -2.65% | 9.90 | 10.24 | 577660 | 57839 | 9.80% |
| 2025-09-24 | 9.58 | 10.20 | 0.49 | 5.05% | 9.55 | 10.40 | 1066288 | 106856 | 18.09% |
| 2025-09-23 | 9.50 | 9.71 | 0.10 | 1.04% | 9.11 | 9.77 | 633077 | 59501 | 10.74% |
| 2025-09-22 | 9.53 | 9.61 | 0.06 | 0.63% | 9.38 | 9.71 | 504841 | 48232 | 8.57% |
| 2025-09-19 | 9.76 | 9.55 | -0.40 | -4.02% | 9.50 | 9.97 | 720262 | 70004 | 12.22% |
| 2025-09-18 | 9.48 | 9.95 | 0.46 | 4.85% | 9.35 | 10.40 | 1426551 | 141607 | 24.21% |
| 2025-09-17 | 8.44 | 9.49 | 1.04 | 12.31% | 8.40 | 10.14 | 1381403 | 134598 | 23.44% |
| 2025-09-16 | 8.40 | 8.45 | 0.04 | 0.48% | 8.28 | 8.47 | 158996 | 13333 | 2.70% |
| 2025-09-15 | 8.67 | 8.41 | -0.13 | -1.52% | 8.41 | 8.72 | 179599 | 15305 | 3.05% |
| 2025-09-12 | 8.40 | 8.54 | 0.14 | 1.67% | 8.35 | 8.67 | 236037 | 20102 | 4.01% |
| 2025-09-11 | 8.14 | 8.40 | 0.07 | 0.84% | 7.99 | 8.46 | 263096 | 21737 | 4.46% |
| 2025-09-10 | 8.42 | 8.33 | -0.08 | -0.95% | 8.26 | 8.49 | 135620 | 11340 | 2.30% |
| 2025-09-09 | 8.63 | 8.41 | -0.29 | -3.33% | 8.37 | 8.63 | 187380 | 15880 | 3.18% |
| 2025-09-08 | 8.62 | 8.70 | 0.08 | 0.93% | 8.45 | 8.73 | 223079 | 19111 | 3.79% |