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 | 9.18 | 8.85 | -0.32 | -3.49% | 8.81 | 9.20 | 537590 | 47914 | 2.34% |
| 2025-12-15 | 9.36 | 9.17 | -0.27 | -2.86% | 9.12 | 9.41 | 492922 | 45424 | 2.14% |
| 2025-12-12 | 9.24 | 9.44 | 0.21 | 2.28% | 9.24 | 9.52 | 639691 | 60314 | 2.78% |
| 2025-12-11 | 9.34 | 9.23 | -0.10 | -1.07% | 9.22 | 9.42 | 431587 | 40221 | 1.88% |
| 2025-12-10 | 9.42 | 9.33 | -0.16 | -1.69% | 9.30 | 9.46 | 555464 | 52038 | 2.41% |
| 2025-12-09 | 9.51 | 9.49 | -0.01 | -0.11% | 9.35 | 9.74 | 797670 | 75790 | 3.47% |
| 2025-12-08 | 9.15 | 9.50 | 0.38 | 4.17% | 9.15 | 9.80 | 1260161 | 119149 | 5.48% |
| 2025-12-05 | 9.16 | 9.12 | -0.03 | -0.33% | 9.07 | 9.32 | 695135 | 63813 | 3.02% |
| 2025-12-04 | 8.92 | 9.15 | 0.18 | 2.01% | 8.91 | 9.28 | 968084 | 88720 | 4.21% |
| 2025-12-03 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 9.19 | 551414 | 49673 | 2.40% |
| 2025-12-02 | 8.95 | 8.95 | -0.05 | -0.56% | 8.85 | 9.03 | 401539 | 35956 | 1.74% |
| 2025-12-01 | 9.00 | 9.00 | -0.08 | -0.88% | 8.93 | 9.15 | 643342 | 57968 | 2.80% |
| 2025-11-28 | 8.99 | 9.08 | 0.17 | 1.91% | 8.81 | 9.15 | 929538 | 83539 | 4.04% |
| 2025-11-27 | 9.27 | 8.91 | -0.44 | -4.71% | 8.90 | 9.32 | 1564141 | 141184 | 6.80% |
| 2025-11-26 | 8.65 | 9.35 | 0.85 | 10.00% | 8.51 | 9.35 | 1947424 | 176449 | 8.46% |
| 2025-11-25 | 8.35 | 8.50 | 0.24 | 2.91% | 8.22 | 8.56 | 890298 | 74766 | 3.87% |
| 2025-11-24 | 8.25 | 8.26 | 0.03 | 0.36% | 8.13 | 8.34 | 553894 | 45597 | 2.41% |
| 2025-11-21 | 8.44 | 8.23 | -0.27 | -3.18% | 8.20 | 8.63 | 734466 | 61350 | 3.19% |
| 2025-11-20 | 8.69 | 8.50 | -0.24 | -2.75% | 8.46 | 8.73 | 659858 | 56591 | 2.87% |
| 2025-11-19 | 8.59 | 8.74 | 0.14 | 1.63% | 8.58 | 8.96 | 943994 | 82851 | 4.10% |
| 2025-11-18 | 8.92 | 8.60 | -0.31 | -3.48% | 8.59 | 8.94 | 1039349 | 90370 | 4.52% |
| 2025-11-17 | 9.31 | 8.91 | -0.03 | -0.34% | 8.62 | 9.37 | 2385765 | 213182 | 10.37% |
| 2025-11-14 | 8.10 | 8.94 | 0.81 | 9.96% | 8.09 | 8.94 | 2133054 | 186623 | 9.27% |
| 2025-11-13 | 7.98 | 8.13 | 0.15 | 1.88% | 7.97 | 8.14 | 425567 | 34332 | 1.85% |
| 2025-11-12 | 8.02 | 7.98 | -0.04 | -0.50% | 7.95 | 8.04 | 239019 | 19106 | 1.04% |
| 2025-11-11 | 8.05 | 8.02 | -0.02 | -0.25% | 8.00 | 8.07 | 211087 | 16947 | 0.92% |
| 2025-11-10 | 8.02 | 8.04 | 0.01 | 0.12% | 7.98 | 8.05 | 212515 | 17026 | 0.92% |
| 2025-11-07 | 7.95 | 8.03 | 0.08 | 1.01% | 7.92 | 8.05 | 299693 | 24011 | 1.30% |
| 2025-11-06 | 7.90 | 7.95 | 0.03 | 0.38% | 7.90 | 7.98 | 240862 | 19152 | 1.05% |
| 2025-11-05 | 7.84 | 7.92 | 0.04 | 0.51% | 7.83 | 7.95 | 256434 | 20252 | 1.11% |
| 2025-11-04 | 7.90 | 7.88 | -0.03 | -0.38% | 7.84 | 7.92 | 277002 | 21802 | 1.20% |
| 2025-11-03 | 7.91 | 7.91 | 0.02 | 0.25% | 7.79 | 7.93 | 437506 | 34304 | 1.90% |
| 2025-10-31 | 8.14 | 7.89 | -0.36 | -4.36% | 7.89 | 8.14 | 935243 | 74389 | 4.06% |
| 2025-10-30 | 8.16 | 8.25 | 0.06 | 0.73% | 8.15 | 8.31 | 434014 | 35860 | 1.89% |
| 2025-10-29 | 8.21 | 8.19 | 0.01 | 0.12% | 8.09 | 8.21 | 271701 | 22132 | 1.18% |
| 2025-10-28 | 8.24 | 8.18 | -0.07 | -0.85% | 8.18 | 8.26 | 234415 | 19246 | 1.02% |
| 2025-10-27 | 8.24 | 8.25 | 0.03 | 0.36% | 8.20 | 8.30 | 284835 | 23515 | 1.24% |
| 2025-10-24 | 8.30 | 8.22 | -0.08 | -0.96% | 8.21 | 8.34 | 257381 | 21258 | 1.12% |
| 2025-10-23 | 8.26 | 8.30 | 0.06 | 0.73% | 8.16 | 8.31 | 316301 | 26066 | 1.37% |
| 2025-10-22 | 8.28 | 8.24 | -0.04 | -0.48% | 8.19 | 8.28 | 237282 | 19521 | 1.03% |
| 2025-10-21 | 8.13 | 8.28 | 0.18 | 2.22% | 8.12 | 8.28 | 383814 | 31580 | 1.67% |
| 2025-10-20 | 8.17 | 8.10 | -0.01 | -0.12% | 8.06 | 8.18 | 247783 | 20068 | 1.08% |
| 2025-10-17 | 8.24 | 8.11 | -0.13 | -1.58% | 8.10 | 8.27 | 326410 | 26694 | 1.42% |
| 2025-10-16 | 8.22 | 8.24 | -0.03 | -0.36% | 8.18 | 8.27 | 244608 | 20108 | 1.06% |
| 2025-10-15 | 8.26 | 8.27 | 0.03 | 0.36% | 8.15 | 8.29 | 325831 | 26787 | 1.42% |
| 2025-10-14 | 8.30 | 8.24 | -0.03 | -0.36% | 8.23 | 8.37 | 406184 | 33705 | 1.76% |
| 2025-10-13 | 8.07 | 8.27 | -0.11 | -1.31% | 8.07 | 8.30 | 569517 | 46626 | 2.47% |
| 2025-10-10 | 8.35 | 8.38 | 0.00 | 0.00% | 8.31 | 8.50 | 609008 | 51316 | 2.65% |
| 2025-10-09 | 8.29 | 8.38 | 0.09 | 1.09% | 8.21 | 8.38 | 624683 | 51801 | 2.71% |
| 2025-09-30 | 8.16 | 8.29 | 0.24 | 2.98% | 8.12 | 8.35 | 864450 | 71204 | 3.76% |
| 2025-09-29 | 7.97 | 8.05 | 0.06 | 0.75% | 7.89 | 8.07 | 371950 | 29782 | 1.62% |
| 2025-09-26 | 7.83 | 7.99 | 0.13 | 1.65% | 7.83 | 8.07 | 551747 | 44107 | 2.40% |
| 2025-09-25 | 7.81 | 7.86 | 0.04 | 0.51% | 7.77 | 8.02 | 480243 | 37934 | 2.09% |
| 2025-09-24 | 7.71 | 7.82 | 0.07 | 0.90% | 7.71 | 7.83 | 214800 | 16692 | 0.93% |
| 2025-09-23 | 7.81 | 7.75 | -0.08 | -1.02% | 7.67 | 7.86 | 300328 | 23237 | 1.30% |
| 2025-09-22 | 7.88 | 7.83 | -0.06 | -0.76% | 7.80 | 7.93 | 279653 | 21951 | 1.22% |
| 2025-09-19 | 7.79 | 7.89 | 0.10 | 1.28% | 7.76 | 7.90 | 322918 | 25260 | 1.40% |
| 2025-09-18 | 7.92 | 7.79 | -0.16 | -2.01% | 7.77 | 7.95 | 415669 | 32699 | 1.81% |
| 2025-09-17 | 7.91 | 7.95 | 0.03 | 0.38% | 7.88 | 8.00 | 349927 | 27776 | 1.52% |
| 2025-09-16 | 7.94 | 7.92 | -0.01 | -0.13% | 7.86 | 7.96 | 286351 | 22670 | 1.24% |
| 2025-09-15 | 8.02 | 7.93 | -0.11 | -1.37% | 7.92 | 8.06 | 318867 | 25403 | 1.39% |
| 2025-09-12 | 7.94 | 8.04 | 0.10 | 1.26% | 7.90 | 8.17 | 606956 | 48883 | 2.64% |
| 2025-09-11 | 7.84 | 7.94 | 0.08 | 1.02% | 7.81 | 7.94 | 378717 | 29844 | 1.65% |
| 2025-09-10 | 7.91 | 7.86 | -0.04 | -0.51% | 7.81 | 7.92 | 378399 | 29725 | 1.64% |
| 2025-09-09 | 7.92 | 7.90 | -0.04 | -0.50% | 7.83 | 7.94 | 285902 | 22566 | 1.24% |
| 2025-09-08 | 7.87 | 7.94 | 0.07 | 0.89% | 7.86 | 7.95 | 358028 | 28314 | 1.56% |