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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.03 | 9.12 | 0.08 | 0.88% | 8.99 | 9.17 | 194481 | 17649 | 1.83% |
| 2025-12-11 | 9.25 | 9.04 | -0.21 | -2.27% | 9.03 | 9.26 | 258169 | 23530 | 2.42% |
| 2025-12-10 | 9.40 | 9.25 | -0.19 | -2.01% | 9.16 | 9.43 | 262511 | 24325 | 2.47% |
| 2025-12-09 | 9.36 | 9.44 | 0.11 | 1.18% | 9.29 | 9.53 | 305111 | 28696 | 2.87% |
| 2025-12-08 | 9.43 | 9.33 | -0.14 | -1.48% | 9.32 | 9.51 | 274828 | 25725 | 2.58% |
| 2025-12-05 | 9.29 | 9.47 | 0.20 | 2.16% | 9.26 | 9.52 | 273117 | 25751 | 2.57% |
| 2025-12-04 | 9.40 | 9.27 | -0.19 | -2.01% | 9.26 | 9.48 | 248432 | 23214 | 2.33% |
| 2025-12-03 | 9.63 | 9.46 | -0.21 | -2.17% | 9.39 | 9.65 | 345633 | 32809 | 3.25% |
| 2025-12-02 | 9.81 | 9.67 | -0.14 | -1.43% | 9.61 | 9.84 | 386441 | 37552 | 3.63% |
| 2025-12-01 | 9.70 | 9.81 | 0.12 | 1.24% | 9.61 | 9.86 | 593665 | 57963 | 5.58% |
| 2025-11-28 | 9.47 | 9.69 | 0.22 | 2.32% | 9.47 | 9.85 | 857362 | 82909 | 8.05% |
| 2025-11-27 | 9.51 | 9.47 | -0.08 | -0.84% | 9.37 | 9.64 | 423698 | 40325 | 3.98% |
| 2025-11-26 | 9.48 | 9.55 | 0.04 | 0.42% | 9.40 | 9.69 | 506062 | 48441 | 4.75% |
| 2025-11-25 | 9.63 | 9.51 | -0.17 | -1.76% | 9.50 | 9.68 | 590400 | 56484 | 5.55% |
| 2025-11-24 | 9.32 | 9.68 | 0.49 | 5.33% | 9.32 | 9.96 | 1223096 | 117208 | 11.49% |
| 2025-11-21 | 8.75 | 9.19 | 0.37 | 4.20% | 8.35 | 9.24 | 815883 | 72738 | 7.66% |
| 2025-11-20 | 8.89 | 8.82 | -0.06 | -0.68% | 8.75 | 8.98 | 187300 | 16570 | 1.76% |
| 2025-11-19 | 9.15 | 8.88 | -0.31 | -3.37% | 8.81 | 9.21 | 296620 | 26500 | 2.79% |
| 2025-11-18 | 9.18 | 9.19 | 0.01 | 0.11% | 9.02 | 9.25 | 263400 | 24056 | 2.47% |
| 2025-11-17 | 9.20 | 9.18 | -0.01 | -0.11% | 9.13 | 9.34 | 198322 | 18289 | 1.86% |
| 2025-11-14 | 9.29 | 9.19 | -0.14 | -1.50% | 9.18 | 9.37 | 272528 | 25292 | 2.56% |
| 2025-11-13 | 8.90 | 9.33 | 0.42 | 4.71% | 8.90 | 9.44 | 450818 | 41687 | 4.23% |
| 2025-11-12 | 9.00 | 8.91 | -0.11 | -1.22% | 8.85 | 9.01 | 196297 | 17507 | 1.84% |
| 2025-11-11 | 9.12 | 9.02 | -0.06 | -0.66% | 8.99 | 9.14 | 178176 | 16122 | 1.67% |
| 2025-11-10 | 9.16 | 9.08 | -0.06 | -0.66% | 9.08 | 9.25 | 216006 | 19705 | 2.03% |
| 2025-11-07 | 9.13 | 9.14 | -0.02 | -0.22% | 9.06 | 9.20 | 188238 | 17191 | 1.77% |
| 2025-11-06 | 8.99 | 9.16 | 0.15 | 1.66% | 8.96 | 9.25 | 355921 | 32475 | 3.34% |
| 2025-11-05 | 8.57 | 9.01 | 0.36 | 4.16% | 8.54 | 9.12 | 442067 | 39502 | 4.15% |
| 2025-11-04 | 8.71 | 8.65 | -0.06 | -0.69% | 8.61 | 8.77 | 143086 | 12438 | 1.34% |
| 2025-11-03 | 8.72 | 8.71 | -0.01 | -0.11% | 8.60 | 8.76 | 185767 | 16087 | 1.74% |
| 2025-10-31 | 8.71 | 8.72 | 0.01 | 0.11% | 8.70 | 8.81 | 174903 | 15282 | 1.64% |
| 2025-10-30 | 8.99 | 8.71 | -0.28 | -3.11% | 8.70 | 8.99 | 253169 | 22289 | 2.38% |
| 2025-10-29 | 9.00 | 8.99 | -0.12 | -1.32% | 8.86 | 9.11 | 218473 | 19572 | 2.05% |
| 2025-10-28 | 9.03 | 9.11 | 0.01 | 0.11% | 9.02 | 9.15 | 207305 | 18877 | 1.95% |
| 2025-10-27 | 9.05 | 9.10 | 0.09 | 1.00% | 9.00 | 9.17 | 217993 | 19827 | 2.05% |
| 2025-10-24 | 8.83 | 9.01 | 0.18 | 2.04% | 8.83 | 9.08 | 245795 | 22080 | 2.31% |
| 2025-10-23 | 8.71 | 8.83 | 0.06 | 0.68% | 8.62 | 8.84 | 165813 | 14459 | 1.56% |
| 2025-10-22 | 8.74 | 8.77 | 0.01 | 0.11% | 8.61 | 8.80 | 184270 | 16072 | 1.73% |
| 2025-10-21 | 8.63 | 8.76 | 0.14 | 1.62% | 8.61 | 8.88 | 243495 | 21310 | 2.29% |
| 2025-10-20 | 8.58 | 8.62 | 0.16 | 1.89% | 8.54 | 8.72 | 196126 | 16898 | 1.84% |
| 2025-10-17 | 8.92 | 8.46 | -0.46 | -5.16% | 8.44 | 8.97 | 378807 | 32813 | 3.56% |
| 2025-10-16 | 9.11 | 8.92 | -0.20 | -2.19% | 8.90 | 9.12 | 243565 | 21897 | 2.29% |
| 2025-10-15 | 9.10 | 9.12 | -0.03 | -0.33% | 9.00 | 9.21 | 232066 | 21134 | 2.18% |
| 2025-10-14 | 9.29 | 9.15 | -0.03 | -0.33% | 9.10 | 9.60 | 433438 | 40153 | 4.07% |
| 2025-10-13 | 8.83 | 9.18 | -0.01 | -0.11% | 8.67 | 9.23 | 376237 | 33664 | 3.53% |
| 2025-10-10 | 9.31 | 9.19 | -0.05 | -0.54% | 8.98 | 9.32 | 360435 | 32937 | 3.39% |
| 2025-10-09 | 9.15 | 9.24 | 0.11 | 1.20% | 9.15 | 9.43 | 388539 | 36126 | 3.65% |
| 2025-09-30 | 9.32 | 9.13 | -0.16 | -1.72% | 9.11 | 9.48 | 328829 | 30222 | 3.09% |
| 2025-09-29 | 9.40 | 9.29 | -0.07 | -0.75% | 9.19 | 9.54 | 323506 | 30138 | 3.04% |
| 2025-09-26 | 9.78 | 9.36 | -0.28 | -2.90% | 9.35 | 9.79 | 403415 | 38426 | 3.79% |
| 2025-09-25 | 9.51 | 9.64 | 0.08 | 0.84% | 9.42 | 9.76 | 467162 | 44871 | 4.39% |
| 2025-09-24 | 9.50 | 9.56 | -0.04 | -0.42% | 9.36 | 9.66 | 416266 | 39447 | 3.91% |
| 2025-09-23 | 9.67 | 9.60 | 0.04 | 0.42% | 9.33 | 9.84 | 545064 | 51772 | 5.12% |
| 2025-09-22 | 9.68 | 9.56 | -0.10 | -1.04% | 9.48 | 9.80 | 464474 | 44539 | 4.36% |
| 2025-09-19 | 9.81 | 9.66 | -0.22 | -2.23% | 9.57 | 10.23 | 870311 | 85165 | 8.17% |
| 2025-09-18 | 9.22 | 9.88 | 0.63 | 6.81% | 9.17 | 10.18 | 1419964 | 140806 | 13.34% |
| 2025-09-17 | 9.03 | 9.25 | 0.19 | 2.10% | 9.02 | 9.35 | 400166 | 36981 | 3.76% |
| 2025-09-16 | 9.09 | 9.06 | -0.03 | -0.33% | 8.99 | 9.17 | 244469 | 22128 | 2.30% |
| 2025-09-15 | 9.02 | 9.09 | 0.12 | 1.34% | 8.81 | 9.12 | 318477 | 28588 | 2.99% |
| 2025-09-12 | 8.91 | 8.97 | 0.02 | 0.22% | 8.84 | 9.11 | 344018 | 31000 | 3.23% |
| 2025-09-11 | 8.52 | 8.95 | 0.42 | 4.92% | 8.44 | 9.05 | 466452 | 40969 | 4.38% |
| 2025-09-10 | 8.51 | 8.53 | 0.03 | 0.35% | 8.49 | 8.77 | 287494 | 24717 | 2.70% |
| 2025-09-09 | 8.69 | 8.50 | -0.17 | -1.96% | 8.47 | 8.72 | 225868 | 19304 | 2.12% |
| 2025-09-08 | 8.72 | 8.67 | -0.07 | -0.80% | 8.60 | 8.82 | 269660 | 23435 | 2.53% |
| 2025-09-05 | 8.52 | 8.74 | 0.27 | 3.19% | 8.47 | 8.77 | 253313 | 21883 | 2.38% |