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 | 8.86 | 8.60 | -0.35 | -3.91% | 8.53 | 8.90 | 854640 | 73851 | 12.48% |
| 2025-12-15 | 8.72 | 8.95 | 0.23 | 2.64% | 8.68 | 9.16 | 1585007 | 142334 | 23.14% |
| 2025-12-12 | 8.00 | 8.72 | 0.79 | 9.96% | 8.00 | 8.72 | 992894 | 83288 | 14.50% |
| 2025-12-11 | 7.98 | 7.93 | -0.04 | -0.50% | 7.92 | 8.10 | 246270 | 19706 | 3.60% |
| 2025-12-10 | 8.08 | 7.97 | -0.14 | -1.73% | 7.88 | 8.09 | 228713 | 18196 | 3.34% |
| 2025-12-09 | 8.06 | 8.11 | 0.02 | 0.25% | 8.03 | 8.23 | 274115 | 22259 | 4.00% |
| 2025-12-08 | 8.22 | 8.09 | 0.00 | 0.00% | 8.06 | 8.33 | 386589 | 31497 | 5.64% |
| 2025-12-05 | 7.71 | 8.09 | 0.35 | 4.52% | 7.66 | 8.09 | 410077 | 32628 | 5.99% |
| 2025-12-04 | 7.84 | 7.74 | -0.14 | -1.78% | 7.68 | 7.86 | 252510 | 19576 | 3.69% |
| 2025-12-03 | 8.05 | 7.88 | -0.16 | -1.99% | 7.84 | 8.09 | 299996 | 23812 | 4.38% |
| 2025-12-02 | 8.04 | 8.04 | -0.04 | -0.50% | 7.88 | 8.08 | 274866 | 21947 | 4.01% |
| 2025-12-01 | 8.10 | 8.08 | 0.01 | 0.12% | 8.02 | 8.19 | 331150 | 26809 | 4.83% |
| 2025-11-28 | 7.91 | 8.07 | 0.15 | 1.89% | 7.87 | 8.08 | 343669 | 27523 | 5.02% |
| 2025-11-27 | 7.86 | 7.92 | 0.03 | 0.38% | 7.85 | 8.07 | 326209 | 25975 | 4.76% |
| 2025-11-26 | 8.00 | 7.89 | -0.14 | -1.74% | 7.85 | 8.03 | 359865 | 28566 | 5.25% |
| 2025-11-25 | 7.86 | 8.03 | 0.19 | 2.42% | 7.85 | 8.09 | 363360 | 29082 | 5.31% |
| 2025-11-24 | 7.92 | 7.84 | -0.02 | -0.25% | 7.77 | 7.99 | 380315 | 29870 | 5.55% |
| 2025-11-21 | 8.35 | 7.86 | -0.57 | -6.76% | 7.85 | 8.40 | 539728 | 43494 | 7.88% |
| 2025-11-20 | 8.78 | 8.43 | -0.22 | -2.54% | 8.43 | 8.84 | 549684 | 46852 | 8.03% |
| 2025-11-19 | 8.93 | 8.65 | -0.26 | -2.92% | 8.62 | 9.29 | 856888 | 75702 | 12.51% |
| 2025-11-18 | 9.49 | 8.91 | -0.53 | -5.61% | 8.88 | 9.55 | 1120571 | 102462 | 16.36% |
| 2025-11-17 | 9.03 | 9.44 | 0.11 | 1.18% | 9.03 | 9.68 | 1309913 | 122638 | 19.13% |
| 2025-11-14 | 10.26 | 9.33 | -1.04 | -10.03% | 9.33 | 10.26 | 1668198 | 158264 | 24.36% |
| 2025-11-13 | 9.25 | 10.37 | 0.94 | 9.97% | 8.97 | 10.37 | 1175754 | 116914 | 17.17% |
| 2025-11-12 | 9.66 | 9.43 | -0.48 | -4.84% | 9.17 | 10.04 | 1749567 | 166827 | 25.54% |
| 2025-11-11 | 10.11 | 9.91 | -0.03 | -0.30% | 9.76 | 10.54 | 2268470 | 229681 | 33.12% |
| 2025-11-10 | 9.27 | 9.94 | 0.90 | 9.96% | 9.14 | 9.94 | 1603448 | 152829 | 23.41% |
| 2025-11-07 | 8.62 | 9.04 | 0.31 | 3.55% | 8.53 | 9.60 | 2308175 | 211839 | 33.70% |
| 2025-11-06 | 8.46 | 8.73 | 0.79 | 9.95% | 8.10 | 8.73 | 1579506 | 133777 | 23.06% |
| 2025-11-05 | 7.13 | 7.94 | 0.72 | 9.97% | 7.10 | 7.94 | 1094843 | 83546 | 15.99% |
| 2025-11-04 | 7.19 | 7.22 | 0.03 | 0.42% | 7.16 | 7.39 | 442435 | 32125 | 6.46% |
| 2025-11-03 | 6.97 | 7.19 | 0.29 | 4.20% | 6.97 | 7.20 | 393412 | 28009 | 5.74% |
| 2025-10-31 | 6.89 | 6.90 | 0.01 | 0.15% | 6.89 | 6.94 | 130296 | 8999 | 1.90% |
| 2025-10-30 | 7.10 | 6.89 | -0.25 | -3.50% | 6.89 | 7.10 | 279277 | 19447 | 4.08% |
| 2025-10-29 | 7.12 | 7.14 | 0.02 | 0.28% | 7.04 | 7.17 | 231135 | 16448 | 3.37% |
| 2025-10-28 | 6.97 | 7.12 | 0.13 | 1.86% | 6.93 | 7.15 | 258887 | 18292 | 3.78% |
| 2025-10-27 | 6.95 | 6.99 | 0.09 | 1.30% | 6.95 | 7.03 | 187493 | 13103 | 2.74% |
| 2025-10-24 | 6.95 | 6.90 | -0.04 | -0.58% | 6.86 | 6.96 | 167397 | 11544 | 2.44% |
| 2025-10-23 | 6.89 | 6.94 | 0.01 | 0.14% | 6.76 | 6.96 | 202205 | 13869 | 2.95% |
| 2025-10-22 | 6.88 | 6.93 | -0.02 | -0.29% | 6.85 | 6.97 | 169822 | 11731 | 2.48% |
| 2025-10-21 | 6.88 | 6.95 | 0.06 | 0.87% | 6.80 | 7.05 | 214461 | 14912 | 3.13% |
| 2025-10-20 | 7.01 | 6.89 | -0.05 | -0.72% | 6.82 | 7.08 | 296161 | 20521 | 4.32% |
| 2025-10-17 | 7.40 | 6.94 | -0.52 | -6.97% | 6.90 | 7.45 | 458553 | 32639 | 6.70% |
| 2025-10-16 | 7.58 | 7.46 | -0.12 | -1.58% | 7.33 | 7.61 | 528635 | 39289 | 7.72% |
| 2025-10-15 | 7.09 | 7.58 | 0.41 | 5.72% | 7.06 | 7.81 | 748904 | 55891 | 10.93% |
| 2025-10-14 | 7.20 | 7.17 | -0.05 | -0.69% | 7.13 | 7.42 | 381273 | 27663 | 5.57% |
| 2025-10-13 | 6.93 | 7.22 | -0.09 | -1.23% | 6.80 | 7.36 | 416395 | 29728 | 6.08% |
| 2025-10-10 | 7.04 | 7.31 | 0.25 | 3.54% | 6.94 | 7.66 | 581764 | 42318 | 8.49% |
| 2025-10-09 | 6.88 | 7.06 | 0.33 | 4.90% | 6.83 | 7.06 | 319496 | 22260 | 4.66% |
| 2025-09-30 | 6.69 | 6.73 | 0.06 | 0.90% | 6.67 | 6.82 | 136191 | 9160 | 1.99% |
| 2025-09-29 | 6.68 | 6.67 | -0.01 | -0.15% | 6.57 | 6.71 | 135299 | 9008 | 1.98% |
| 2025-09-26 | 6.79 | 6.68 | -0.15 | -2.20% | 6.68 | 6.82 | 152331 | 10261 | 2.22% |
| 2025-09-25 | 6.78 | 6.83 | 0.05 | 0.74% | 6.77 | 6.94 | 184069 | 12638 | 2.69% |
| 2025-09-24 | 6.70 | 6.78 | 0.02 | 0.30% | 6.67 | 6.78 | 139245 | 9394 | 2.03% |
| 2025-09-23 | 6.85 | 6.76 | -0.09 | -1.31% | 6.64 | 6.90 | 212276 | 14291 | 3.10% |
| 2025-09-22 | 7.01 | 6.85 | -0.25 | -3.52% | 6.80 | 7.05 | 298258 | 20533 | 4.35% |
| 2025-09-19 | 6.98 | 7.10 | 0.10 | 1.43% | 6.88 | 7.22 | 367490 | 25998 | 5.37% |
| 2025-09-18 | 7.14 | 7.00 | -0.12 | -1.69% | 6.98 | 7.16 | 251905 | 17811 | 3.68% |
| 2025-09-17 | 7.19 | 7.12 | -0.07 | -0.97% | 7.09 | 7.19 | 177733 | 12668 | 2.60% |
| 2025-09-16 | 7.08 | 7.19 | 0.12 | 1.70% | 7.03 | 7.20 | 225001 | 16013 | 3.29% |
| 2025-09-15 | 7.16 | 7.07 | -0.10 | -1.39% | 7.03 | 7.16 | 219989 | 15542 | 3.21% |
| 2025-09-12 | 7.26 | 7.17 | -0.11 | -1.51% | 7.16 | 7.45 | 310682 | 22532 | 4.54% |
| 2025-09-11 | 7.39 | 7.28 | -0.02 | -0.27% | 7.10 | 7.39 | 464681 | 33700 | 6.78% |
| 2025-09-10 | 7.38 | 7.30 | -0.07 | -0.95% | 7.26 | 7.38 | 197182 | 14424 | 2.88% |
| 2025-09-09 | 7.33 | 7.37 | 0.01 | 0.14% | 7.26 | 7.52 | 336910 | 24808 | 4.92% |
| 2025-09-08 | 7.44 | 7.36 | -0.13 | -1.74% | 7.31 | 7.48 | 313502 | 23096 | 4.58% |