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 | 8.51 | 8.32 | -0.21 | -2.46% | 8.30 | 8.51 | 61427 | 5141 | 1.81% |
| 2025-12-15 | 8.58 | 8.53 | 0.00 | 0.00% | 8.45 | 8.59 | 51069 | 4358 | 1.51% |
| 2025-12-12 | 8.46 | 8.53 | 0.09 | 1.07% | 8.44 | 8.64 | 72355 | 6196 | 2.13% |
| 2025-12-11 | 8.63 | 8.44 | -0.15 | -1.75% | 8.44 | 8.63 | 65228 | 5561 | 1.92% |
| 2025-12-10 | 8.66 | 8.59 | -0.07 | -0.81% | 8.51 | 8.70 | 67548 | 5810 | 1.99% |
| 2025-12-09 | 8.71 | 8.66 | -0.08 | -0.92% | 8.63 | 8.77 | 62467 | 5439 | 1.84% |
| 2025-12-08 | 8.75 | 8.74 | -0.01 | -0.11% | 8.71 | 8.82 | 64882 | 5679 | 1.91% |
| 2025-12-05 | 8.60 | 8.75 | 0.10 | 1.16% | 8.51 | 8.77 | 77985 | 6749 | 2.30% |
| 2025-12-04 | 9.03 | 8.65 | -0.38 | -4.21% | 8.63 | 9.05 | 142408 | 12473 | 4.20% |
| 2025-12-03 | 8.89 | 9.03 | 0.15 | 1.69% | 8.84 | 9.13 | 148918 | 13417 | 4.39% |
| 2025-12-02 | 8.92 | 8.88 | -0.08 | -0.89% | 8.77 | 8.99 | 70369 | 6230 | 2.08% |
| 2025-12-01 | 8.98 | 8.96 | -0.02 | -0.22% | 8.95 | 9.11 | 81654 | 7375 | 2.41% |
| 2025-11-28 | 8.86 | 8.98 | 0.12 | 1.35% | 8.77 | 8.98 | 74943 | 6682 | 2.21% |
| 2025-11-27 | 8.85 | 8.86 | 0.01 | 0.11% | 8.80 | 8.93 | 73784 | 6546 | 2.18% |
| 2025-11-26 | 8.94 | 8.85 | -0.09 | -1.01% | 8.84 | 9.02 | 76651 | 6831 | 2.26% |
| 2025-11-25 | 8.81 | 8.94 | 0.13 | 1.48% | 8.78 | 8.97 | 104700 | 9332 | 3.09% |
| 2025-11-24 | 8.87 | 8.81 | 0.06 | 0.69% | 8.63 | 8.91 | 108448 | 9488 | 3.20% |
| 2025-11-21 | 9.08 | 8.75 | -0.42 | -4.58% | 8.75 | 9.19 | 159830 | 14218 | 4.72% |
| 2025-11-20 | 9.31 | 9.17 | -0.14 | -1.50% | 9.14 | 9.38 | 125772 | 11594 | 3.71% |
| 2025-11-19 | 9.29 | 9.31 | -0.02 | -0.21% | 9.12 | 9.33 | 152272 | 14049 | 4.49% |
| 2025-11-18 | 9.56 | 9.33 | -0.28 | -2.91% | 9.27 | 9.58 | 170703 | 15991 | 5.04% |
| 2025-11-17 | 9.66 | 9.61 | -0.01 | -0.10% | 9.43 | 9.69 | 174232 | 16688 | 5.14% |
| 2025-11-14 | 9.79 | 9.62 | -0.32 | -3.22% | 9.62 | 9.90 | 271957 | 26398 | 8.02% |
| 2025-11-13 | 9.76 | 9.94 | 0.05 | 0.51% | 9.52 | 10.00 | 426242 | 41923 | 12.58% |
| 2025-11-12 | 9.84 | 9.89 | -0.19 | -1.88% | 9.78 | 10.30 | 507539 | 50615 | 14.98% |
| 2025-11-11 | 10.40 | 10.08 | 0.10 | 1.00% | 9.98 | 10.98 | 880991 | 91512 | 25.99% |
| 2025-11-10 | 9.09 | 9.98 | 0.91 | 10.03% | 8.99 | 9.98 | 230013 | 22604 | 6.79% |
| 2025-11-07 | 9.03 | 9.07 | -0.02 | -0.22% | 9.02 | 9.19 | 78941 | 7193 | 2.33% |
| 2025-11-06 | 9.16 | 9.09 | -0.02 | -0.22% | 9.06 | 9.21 | 116998 | 10673 | 3.45% |
| 2025-11-05 | 9.00 | 9.11 | 0.07 | 0.77% | 8.95 | 9.13 | 91301 | 8297 | 2.69% |
| 2025-11-04 | 8.92 | 9.04 | 0.08 | 0.89% | 8.87 | 9.10 | 100737 | 9111 | 2.97% |
| 2025-11-03 | 8.70 | 8.96 | 0.23 | 2.63% | 8.70 | 9.09 | 105317 | 9409 | 3.11% |
| 2025-10-31 | 8.66 | 8.73 | 0.06 | 0.69% | 8.63 | 8.73 | 40644 | 3535 | 1.20% |
| 2025-10-30 | 8.80 | 8.67 | -0.15 | -1.70% | 8.67 | 8.87 | 61564 | 5385 | 1.82% |
| 2025-10-29 | 8.78 | 8.82 | 0.00 | 0.00% | 8.66 | 8.83 | 67247 | 5887 | 1.98% |
| 2025-10-28 | 8.87 | 8.82 | -0.05 | -0.56% | 8.78 | 8.89 | 63420 | 5590 | 1.87% |
| 2025-10-27 | 9.00 | 8.87 | 0.00 | 0.00% | 8.85 | 9.00 | 94290 | 8410 | 2.78% |
| 2025-10-24 | 9.10 | 8.87 | -0.25 | -2.74% | 8.86 | 9.12 | 125827 | 11245 | 3.71% |
| 2025-10-23 | 9.25 | 9.12 | 0.14 | 1.56% | 9.00 | 9.40 | 227076 | 20822 | 6.70% |
| 2025-10-22 | 8.99 | 8.98 | -0.01 | -0.11% | 8.95 | 9.12 | 66482 | 5990 | 1.96% |
| 2025-10-21 | 8.84 | 8.99 | 0.15 | 1.70% | 8.81 | 8.99 | 70366 | 6275 | 2.08% |
| 2025-10-20 | 8.80 | 8.84 | 0.11 | 1.26% | 8.70 | 8.86 | 53024 | 4659 | 1.56% |
| 2025-10-17 | 8.85 | 8.73 | -0.12 | -1.36% | 8.73 | 8.88 | 58744 | 5170 | 1.73% |
| 2025-10-16 | 8.93 | 8.85 | -0.08 | -0.90% | 8.82 | 8.95 | 51832 | 4599 | 1.53% |
| 2025-10-15 | 8.84 | 8.93 | 0.08 | 0.90% | 8.79 | 8.98 | 70493 | 6277 | 2.08% |
| 2025-10-14 | 8.82 | 8.85 | 0.04 | 0.45% | 8.77 | 8.93 | 78231 | 6923 | 2.31% |
| 2025-10-13 | 8.71 | 8.81 | -0.02 | -0.23% | 8.61 | 8.81 | 68720 | 6004 | 2.03% |
| 2025-10-10 | 8.63 | 8.83 | 0.19 | 2.20% | 8.56 | 8.86 | 83057 | 7271 | 2.45% |
| 2025-10-09 | 8.49 | 8.64 | 0.14 | 1.65% | 8.49 | 8.65 | 45544 | 3919 | 1.34% |
| 2025-09-30 | 8.49 | 8.50 | 0.02 | 0.24% | 8.45 | 8.56 | 35164 | 2987 | 1.04% |
| 2025-09-29 | 8.57 | 8.48 | -0.09 | -1.05% | 8.37 | 8.57 | 53244 | 4503 | 1.57% |
| 2025-09-26 | 8.45 | 8.57 | 0.08 | 0.94% | 8.41 | 8.65 | 58287 | 4990 | 1.72% |
| 2025-09-25 | 8.43 | 8.49 | 0.00 | 0.00% | 8.41 | 8.56 | 48129 | 4077 | 1.42% |
| 2025-09-24 | 8.36 | 8.49 | 0.14 | 1.68% | 8.32 | 8.51 | 49188 | 4163 | 1.45% |
| 2025-09-23 | 8.49 | 8.35 | -0.13 | -1.53% | 8.19 | 8.49 | 65694 | 5455 | 1.94% |
| 2025-09-22 | 8.60 | 8.48 | -0.10 | -1.17% | 8.43 | 8.60 | 48227 | 4091 | 1.42% |
| 2025-09-19 | 8.68 | 8.58 | -0.08 | -0.92% | 8.56 | 8.70 | 39223 | 3375 | 1.16% |
| 2025-09-18 | 8.86 | 8.66 | -0.23 | -2.59% | 8.60 | 8.86 | 80441 | 7021 | 2.37% |
| 2025-09-17 | 8.75 | 8.89 | 0.13 | 1.48% | 8.75 | 8.90 | 71804 | 6334 | 2.12% |
| 2025-09-16 | 8.79 | 8.76 | -0.01 | -0.11% | 8.69 | 8.80 | 45068 | 3932 | 1.33% |
| 2025-09-15 | 8.85 | 8.77 | -0.08 | -0.90% | 8.75 | 8.87 | 44509 | 3908 | 1.31% |
| 2025-09-12 | 8.86 | 8.85 | 0.00 | 0.00% | 8.82 | 8.91 | 52796 | 4684 | 1.56% |
| 2025-09-11 | 8.86 | 8.85 | -0.01 | -0.11% | 8.75 | 8.86 | 51085 | 4495 | 1.51% |
| 2025-09-10 | 8.85 | 8.86 | 0.02 | 0.23% | 8.76 | 8.86 | 33378 | 2943 | 0.98% |
| 2025-09-09 | 8.84 | 8.84 | -0.05 | -0.56% | 8.80 | 8.93 | 42209 | 3735 | 1.25% |
| 2025-09-08 | 8.79 | 8.89 | 0.09 | 1.02% | 8.75 | 8.90 | 64909 | 5750 | 1.92% |