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 | 8.95 | 8.85 | -0.10 | -1.12% | 8.78 | 8.98 | 149297 | 13194 | 0.74% |
| 2025-12-15 | 8.83 | 8.95 | 0.12 | 1.36% | 8.80 | 8.99 | 146147 | 13057 | 0.73% |
| 2025-12-12 | 8.87 | 8.83 | -0.04 | -0.45% | 8.82 | 8.91 | 144174 | 12768 | 0.72% |
| 2025-12-11 | 9.02 | 8.87 | -0.17 | -1.88% | 8.86 | 9.04 | 133187 | 11878 | 0.66% |
| 2025-12-10 | 8.86 | 9.04 | 0.17 | 1.92% | 8.85 | 9.06 | 139708 | 12515 | 0.70% |
| 2025-12-09 | 8.98 | 8.87 | -0.09 | -1.00% | 8.86 | 8.99 | 107350 | 9559 | 0.53% |
| 2025-12-08 | 8.99 | 8.96 | -0.03 | -0.33% | 8.92 | 9.03 | 110795 | 9930 | 0.55% |
| 2025-12-05 | 9.00 | 8.99 | -0.02 | -0.22% | 8.86 | 9.02 | 147662 | 13208 | 0.73% |
| 2025-12-04 | 9.05 | 9.01 | -0.03 | -0.33% | 8.96 | 9.10 | 141508 | 12758 | 0.70% |
| 2025-12-03 | 9.12 | 9.04 | -0.06 | -0.66% | 9.01 | 9.16 | 201152 | 18301 | 1.00% |
| 2025-12-02 | 9.02 | 9.10 | 0.10 | 1.11% | 8.98 | 9.15 | 208157 | 18879 | 1.04% |
| 2025-12-01 | 8.79 | 9.00 | 0.25 | 2.86% | 8.78 | 9.02 | 219928 | 19622 | 1.09% |
| 2025-11-28 | 8.67 | 8.75 | 0.08 | 0.92% | 8.62 | 8.76 | 95082 | 8267 | 0.47% |
| 2025-11-27 | 8.76 | 8.67 | -0.07 | -0.80% | 8.66 | 8.77 | 107088 | 9318 | 0.53% |
| 2025-11-26 | 8.71 | 8.74 | -0.01 | -0.11% | 8.71 | 8.84 | 126247 | 11094 | 0.63% |
| 2025-11-25 | 8.68 | 8.75 | 0.10 | 1.16% | 8.63 | 8.75 | 161600 | 14063 | 0.80% |
| 2025-11-24 | 8.70 | 8.65 | -0.03 | -0.35% | 8.59 | 8.75 | 181940 | 15757 | 0.91% |
| 2025-11-21 | 8.77 | 8.68 | -0.11 | -1.25% | 8.68 | 8.85 | 268581 | 23544 | 1.34% |
| 2025-11-20 | 8.85 | 8.79 | -0.05 | -0.57% | 8.78 | 8.89 | 129231 | 11412 | 0.64% |
| 2025-11-19 | 8.93 | 8.84 | -0.05 | -0.56% | 8.76 | 8.95 | 161873 | 14290 | 0.81% |
| 2025-11-18 | 9.04 | 8.89 | -0.17 | -1.88% | 8.87 | 9.10 | 203289 | 18214 | 1.01% |
| 2025-11-17 | 9.15 | 9.06 | -0.11 | -1.20% | 9.02 | 9.23 | 240484 | 21837 | 1.20% |
| 2025-11-14 | 8.95 | 9.17 | 0.21 | 2.34% | 8.94 | 9.43 | 467372 | 43213 | 2.33% |
| 2025-11-13 | 8.91 | 8.96 | 0.05 | 0.56% | 8.90 | 8.99 | 146699 | 13129 | 0.73% |
| 2025-11-12 | 9.00 | 8.91 | -0.07 | -0.78% | 8.90 | 9.05 | 157059 | 14078 | 0.85% |
| 2025-11-11 | 8.99 | 8.98 | -0.01 | -0.11% | 8.93 | 9.03 | 130008 | 11690 | 0.70% |
| 2025-11-10 | 8.94 | 8.99 | 0.03 | 0.33% | 8.91 | 9.02 | 151645 | 13587 | 0.82% |
| 2025-11-07 | 9.03 | 8.96 | -0.05 | -0.55% | 8.93 | 9.09 | 166757 | 15020 | 0.90% |
| 2025-11-06 | 8.93 | 9.01 | 0.09 | 1.01% | 8.90 | 9.03 | 178011 | 16025 | 0.96% |
| 2025-11-05 | 8.89 | 8.92 | -0.03 | -0.34% | 8.86 | 8.96 | 152118 | 13559 | 0.82% |
| 2025-11-04 | 8.90 | 8.95 | 0.12 | 1.36% | 8.89 | 9.09 | 340196 | 30599 | 1.84% |
| 2025-11-03 | 8.74 | 8.83 | 0.07 | 0.80% | 8.74 | 8.84 | 149374 | 13157 | 0.81% |
| 2025-10-31 | 8.80 | 8.76 | -0.03 | -0.34% | 8.71 | 8.86 | 194523 | 17046 | 1.05% |
| 2025-10-30 | 8.82 | 8.79 | -0.03 | -0.34% | 8.77 | 8.91 | 212663 | 18798 | 1.15% |
| 2025-10-29 | 8.91 | 8.82 | -0.07 | -0.79% | 8.72 | 8.93 | 265972 | 23386 | 1.44% |
| 2025-10-28 | 9.02 | 8.89 | -0.17 | -1.88% | 8.74 | 9.05 | 416263 | 37057 | 2.25% |
| 2025-10-27 | 9.01 | 9.06 | 0.04 | 0.44% | 8.94 | 9.10 | 275640 | 24903 | 1.49% |
| 2025-10-24 | 8.97 | 9.02 | 0.04 | 0.45% | 8.85 | 9.08 | 338522 | 30360 | 1.83% |
| 2025-10-23 | 8.83 | 8.98 | 0.13 | 1.47% | 8.83 | 9.03 | 307224 | 27558 | 1.66% |
| 2025-10-22 | 8.84 | 8.85 | 0.02 | 0.23% | 8.80 | 8.96 | 227245 | 20160 | 1.23% |
| 2025-10-21 | 8.84 | 8.91 | 0.04 | 0.45% | 8.78 | 8.94 | 240326 | 21369 | 1.30% |
| 2025-10-20 | 8.76 | 8.87 | 0.13 | 1.49% | 8.73 | 8.92 | 298134 | 26373 | 1.61% |
| 2025-10-17 | 8.75 | 8.74 | -0.02 | -0.23% | 8.71 | 8.86 | 231031 | 20264 | 1.25% |
| 2025-10-16 | 8.76 | 8.76 | 0.00 | 0.00% | 8.70 | 8.80 | 203099 | 17768 | 1.10% |
| 2025-10-15 | 8.80 | 8.76 | -0.07 | -0.79% | 8.70 | 8.85 | 240188 | 21014 | 1.30% |
| 2025-10-14 | 8.79 | 8.83 | 0.05 | 0.57% | 8.70 | 8.94 | 463823 | 41003 | 2.50% |
| 2025-10-13 | 8.48 | 8.78 | 0.16 | 1.86% | 8.46 | 8.80 | 398305 | 34512 | 2.15% |
| 2025-10-10 | 8.55 | 8.62 | 0.07 | 0.82% | 8.52 | 8.65 | 187346 | 16110 | 1.01% |
| 2025-10-09 | 8.43 | 8.55 | 0.13 | 1.54% | 8.41 | 8.55 | 177914 | 15120 | 0.96% |
| 2025-09-30 | 8.50 | 8.42 | -0.07 | -0.82% | 8.41 | 8.53 | 165135 | 13931 | 0.89% |
| 2025-09-29 | 8.43 | 8.49 | 0.02 | 0.24% | 8.42 | 8.50 | 132514 | 11221 | 0.71% |
| 2025-09-26 | 8.43 | 8.47 | 0.01 | 0.12% | 8.41 | 8.50 | 124532 | 10534 | 0.67% |
| 2025-09-25 | 8.60 | 8.46 | -0.16 | -1.86% | 8.42 | 8.61 | 221457 | 18794 | 1.19% |
| 2025-09-24 | 8.51 | 8.62 | 0.06 | 0.70% | 8.47 | 8.65 | 190459 | 16339 | 1.03% |
| 2025-09-23 | 8.50 | 8.56 | 0.02 | 0.23% | 8.46 | 8.62 | 228741 | 19538 | 1.23% |
| 2025-09-22 | 8.68 | 8.54 | -0.12 | -1.39% | 8.52 | 8.69 | 179684 | 15408 | 0.97% |
| 2025-09-19 | 8.62 | 8.66 | 0.09 | 1.05% | 8.57 | 8.71 | 187175 | 16155 | 1.01% |
| 2025-09-18 | 8.73 | 8.57 | -0.16 | -1.83% | 8.53 | 8.74 | 277131 | 23948 | 1.50% |
| 2025-09-17 | 8.75 | 8.73 | -0.02 | -0.23% | 8.66 | 8.79 | 206205 | 17981 | 1.11% |
| 2025-09-16 | 8.77 | 8.75 | -0.07 | -0.79% | 8.68 | 8.83 | 252616 | 22068 | 1.36% |
| 2025-09-15 | 8.85 | 8.82 | 0.01 | 0.11% | 8.77 | 8.94 | 232551 | 20503 | 1.25% |
| 2025-09-12 | 8.89 | 8.81 | -0.07 | -0.79% | 8.78 | 8.95 | 276594 | 24447 | 1.49% |
| 2025-09-11 | 8.83 | 8.88 | 0.03 | 0.34% | 8.73 | 8.89 | 339413 | 29861 | 1.83% |
| 2025-09-10 | 8.93 | 8.85 | -0.19 | -2.10% | 8.81 | 8.98 | 420484 | 37290 | 2.27% |
| 2025-09-09 | 8.84 | 9.04 | 0.27 | 3.08% | 8.70 | 9.04 | 818943 | 73100 | 4.42% |
| 2025-09-08 | 8.63 | 8.77 | 0.14 | 1.62% | 8.61 | 8.79 | 381045 | 33293 | 2.06% |