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 | 8.25 | 8.30 | 0.05 | 0.61% | 8.07 | 8.31 | 252509 | 20694 | 2.00% |
| 2025-12-15 | 8.23 | 8.25 | -0.05 | -0.60% | 8.22 | 8.33 | 129229 | 10689 | 1.02% |
| 2025-12-12 | 8.23 | 8.30 | 0.06 | 0.73% | 8.22 | 8.36 | 166450 | 13808 | 1.32% |
| 2025-12-11 | 8.46 | 8.24 | -0.21 | -2.49% | 8.20 | 8.47 | 240481 | 19997 | 1.90% |
| 2025-12-10 | 8.43 | 8.45 | 0.05 | 0.60% | 8.34 | 8.47 | 185886 | 15599 | 1.47% |
| 2025-12-09 | 8.53 | 8.40 | -0.17 | -1.98% | 8.39 | 8.56 | 249982 | 21164 | 1.98% |
| 2025-12-08 | 8.54 | 8.57 | 0.02 | 0.23% | 8.52 | 8.63 | 269050 | 23069 | 2.13% |
| 2025-12-05 | 8.50 | 8.55 | 0.06 | 0.71% | 8.33 | 8.59 | 279260 | 23668 | 2.21% |
| 2025-12-04 | 8.75 | 8.49 | -0.28 | -3.19% | 8.40 | 8.77 | 405670 | 34662 | 3.21% |
| 2025-12-03 | 9.08 | 8.77 | -0.31 | -3.41% | 8.75 | 9.11 | 511601 | 45249 | 4.05% |
| 2025-12-02 | 9.25 | 9.08 | -0.22 | -2.37% | 9.06 | 9.29 | 436486 | 39750 | 3.45% |
| 2025-12-01 | 9.18 | 9.30 | 0.06 | 0.65% | 9.06 | 9.46 | 572836 | 52971 | 4.53% |
| 2025-11-28 | 9.16 | 9.24 | 0.02 | 0.22% | 9.09 | 9.50 | 588918 | 54455 | 4.66% |
| 2025-11-27 | 9.43 | 9.22 | -0.29 | -3.05% | 9.19 | 9.47 | 602673 | 56176 | 4.77% |
| 2025-11-26 | 9.60 | 9.51 | 0.00 | 0.00% | 9.45 | 9.85 | 843041 | 81026 | 6.67% |
| 2025-11-25 | 9.57 | 9.51 | -0.09 | -0.94% | 9.47 | 9.68 | 1208630 | 115726 | 9.56% |
| 2025-11-24 | 9.27 | 9.60 | 0.40 | 4.35% | 9.15 | 9.66 | 1376255 | 129578 | 10.88% |
| 2025-11-21 | 8.79 | 9.20 | 0.31 | 3.49% | 8.77 | 9.28 | 975815 | 88536 | 7.72% |
| 2025-11-20 | 9.05 | 8.89 | -0.16 | -1.77% | 8.82 | 9.10 | 342077 | 30569 | 2.71% |
| 2025-11-19 | 9.19 | 9.05 | -0.13 | -1.42% | 8.97 | 9.22 | 483873 | 43880 | 3.83% |
| 2025-11-18 | 8.87 | 9.18 | 0.30 | 3.38% | 8.80 | 9.24 | 800486 | 72902 | 6.33% |
| 2025-11-17 | 8.76 | 8.88 | 0.10 | 1.14% | 8.70 | 8.93 | 315950 | 27899 | 2.50% |
| 2025-11-14 | 8.86 | 8.78 | -0.15 | -1.68% | 8.78 | 8.90 | 274662 | 24288 | 2.17% |
| 2025-11-13 | 8.88 | 8.93 | 0.04 | 0.45% | 8.82 | 8.94 | 262406 | 23267 | 2.08% |
| 2025-11-12 | 9.00 | 8.89 | -0.13 | -1.44% | 8.80 | 9.05 | 318527 | 28414 | 2.52% |
| 2025-11-11 | 9.01 | 9.02 | 0.02 | 0.22% | 8.93 | 9.15 | 338451 | 30600 | 2.68% |
| 2025-11-10 | 8.95 | 9.00 | 0.06 | 0.67% | 8.94 | 9.03 | 205099 | 18431 | 1.62% |
| 2025-11-07 | 9.05 | 8.94 | -0.17 | -1.87% | 8.93 | 9.07 | 330487 | 29692 | 2.61% |
| 2025-11-06 | 9.18 | 9.11 | -0.08 | -0.87% | 9.02 | 9.21 | 245950 | 22359 | 1.94% |
| 2025-11-05 | 9.13 | 9.19 | -0.05 | -0.54% | 9.07 | 9.29 | 312918 | 28705 | 2.47% |
| 2025-11-04 | 9.33 | 9.24 | -0.12 | -1.28% | 9.14 | 9.33 | 311603 | 28708 | 2.46% |
| 2025-11-03 | 9.21 | 9.36 | 0.24 | 2.63% | 9.11 | 9.36 | 406969 | 37767 | 3.22% |
| 2025-10-31 | 8.96 | 9.12 | 0.19 | 2.13% | 8.95 | 9.22 | 402685 | 36768 | 3.18% |
| 2025-10-30 | 9.15 | 8.93 | -0.24 | -2.62% | 8.91 | 9.15 | 350623 | 31514 | 2.77% |
| 2025-10-29 | 9.13 | 9.17 | 0.02 | 0.22% | 9.06 | 9.17 | 208259 | 18998 | 1.65% |
| 2025-10-28 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.23 | 214956 | 19708 | 1.70% |
| 2025-10-27 | 9.19 | 9.21 | 0.05 | 0.55% | 9.16 | 9.30 | 273667 | 25253 | 2.16% |
| 2025-10-24 | 9.20 | 9.16 | 0.05 | 0.55% | 9.09 | 9.22 | 216373 | 19796 | 1.71% |
| 2025-10-23 | 9.08 | 9.11 | -0.02 | -0.22% | 8.94 | 9.15 | 225512 | 20331 | 1.78% |
| 2025-10-22 | 9.12 | 9.13 | -0.03 | -0.33% | 9.08 | 9.26 | 178011 | 16313 | 1.41% |
| 2025-10-21 | 8.96 | 9.16 | 0.15 | 1.66% | 8.96 | 9.18 | 218389 | 19892 | 1.73% |
| 2025-10-20 | 9.00 | 9.01 | 0.10 | 1.12% | 8.95 | 9.09 | 240614 | 21709 | 1.90% |
| 2025-10-17 | 9.24 | 8.91 | -0.31 | -3.36% | 8.91 | 9.29 | 328264 | 29765 | 2.60% |
| 2025-10-16 | 9.50 | 9.22 | -0.26 | -2.74% | 9.18 | 9.50 | 305429 | 28337 | 2.42% |
| 2025-10-15 | 9.20 | 9.48 | 0.32 | 3.49% | 9.20 | 9.49 | 404708 | 38007 | 3.20% |
| 2025-10-14 | 9.53 | 9.16 | -0.35 | -3.68% | 9.13 | 9.69 | 436677 | 40883 | 3.45% |
| 2025-10-13 | 9.27 | 9.51 | -0.19 | -1.96% | 9.08 | 9.58 | 410985 | 38643 | 3.25% |
| 2025-10-10 | 9.85 | 9.70 | -0.23 | -2.32% | 9.67 | 9.91 | 388166 | 37920 | 3.07% |
| 2025-10-09 | 9.81 | 9.93 | 0.11 | 1.12% | 9.76 | 10.06 | 396755 | 39363 | 3.14% |
| 2025-09-30 | 9.84 | 9.82 | -0.01 | -0.10% | 9.76 | 9.92 | 312078 | 30651 | 2.47% |
| 2025-09-29 | 9.70 | 9.83 | 0.09 | 0.92% | 9.50 | 9.90 | 350333 | 34169 | 2.77% |
| 2025-09-26 | 10.03 | 9.74 | -0.34 | -3.37% | 9.74 | 10.10 | 393437 | 38839 | 3.11% |
| 2025-09-25 | 9.92 | 10.08 | 0.14 | 1.41% | 9.86 | 10.20 | 498431 | 50231 | 3.94% |
| 2025-09-24 | 9.67 | 9.94 | 0.23 | 2.37% | 9.52 | 9.96 | 492829 | 48294 | 3.90% |
| 2025-09-23 | 10.23 | 9.71 | -0.54 | -5.27% | 9.50 | 10.25 | 832394 | 81174 | 6.58% |
| 2025-09-22 | 10.04 | 10.25 | 0.21 | 2.09% | 9.88 | 10.43 | 700576 | 71481 | 5.54% |
| 2025-09-19 | 9.94 | 10.04 | 0.06 | 0.60% | 9.90 | 10.33 | 523881 | 52903 | 4.14% |
| 2025-09-18 | 10.20 | 9.98 | -0.25 | -2.44% | 9.86 | 10.46 | 756497 | 77214 | 5.98% |
| 2025-09-17 | 10.17 | 10.23 | 0.00 | 0.00% | 10.06 | 10.26 | 395303 | 40244 | 3.13% |
| 2025-09-16 | 9.97 | 10.23 | 0.28 | 2.81% | 9.95 | 10.25 | 543485 | 55066 | 4.30% |
| 2025-09-15 | 10.10 | 9.95 | -0.14 | -1.39% | 9.92 | 10.23 | 408904 | 40908 | 3.23% |
| 2025-09-12 | 10.05 | 10.09 | 0.06 | 0.60% | 10.00 | 10.22 | 670002 | 67789 | 5.30% |
| 2025-09-11 | 9.84 | 10.03 | 0.18 | 1.83% | 9.63 | 10.11 | 729919 | 72305 | 5.77% |
| 2025-09-10 | 9.89 | 9.85 | -0.07 | -0.71% | 9.76 | 10.00 | 593463 | 58543 | 4.69% |
| 2025-09-09 | 10.01 | 9.92 | -0.28 | -2.75% | 9.81 | 10.15 | 748916 | 74495 | 5.92% |
| 2025-09-08 | 10.00 | 10.20 | -0.32 | -3.04% | 9.50 | 10.25 | 1427105 | 140308 | 11.29% |