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 | 9.15 | 9.11 | -0.02 | -0.22% | 8.88 | 9.25 | 73405 | 6644 | 1.12% |
| 2025-12-15 | 9.04 | 9.13 | 0.30 | 3.40% | 9.01 | 9.22 | 76997 | 7016 | 1.18% |
| 2025-12-12 | 9.04 | 8.83 | -0.13 | -1.45% | 8.81 | 9.05 | 55047 | 4884 | 0.84% |
| 2025-12-11 | 9.20 | 8.96 | -0.27 | -2.93% | 8.92 | 9.27 | 81350 | 7362 | 1.25% |
| 2025-12-10 | 9.16 | 9.23 | 0.00 | 0.00% | 9.14 | 9.30 | 43550 | 4008 | 0.67% |
| 2025-12-09 | 9.21 | 9.23 | 0.00 | 0.00% | 9.10 | 9.45 | 79714 | 7409 | 1.22% |
| 2025-12-08 | 8.97 | 9.23 | 0.25 | 2.78% | 8.91 | 9.32 | 94372 | 8669 | 1.44% |
| 2025-12-05 | 8.88 | 8.98 | 0.03 | 0.34% | 8.88 | 9.06 | 64618 | 5800 | 0.99% |
| 2025-12-04 | 8.78 | 8.95 | 0.03 | 0.34% | 8.61 | 8.99 | 128790 | 11322 | 1.97% |
| 2025-12-03 | 8.86 | 8.92 | 0.12 | 1.36% | 8.78 | 9.14 | 149090 | 13313 | 2.28% |
| 2025-12-02 | 8.70 | 8.80 | 0.10 | 1.15% | 8.50 | 8.89 | 99341 | 8685 | 1.52% |
| 2025-12-01 | 8.87 | 8.70 | 0.25 | 2.96% | 8.56 | 8.87 | 185021 | 16207 | 2.83% |
| 2025-11-28 | 8.45 | 8.45 | 0.40 | 4.97% | 8.45 | 8.45 | 5293 | 447 | 0.08% |
| 2025-11-26 | 8.51 | 8.52 | 0.01 | 0.12% | 8.46 | 8.59 | 73348 | 6257 | 1.24% |
| 2025-11-25 | 8.36 | 8.51 | 0.19 | 2.28% | 8.21 | 8.60 | 85761 | 7267 | 1.45% |
| 2025-11-24 | 8.23 | 8.32 | 0.01 | 0.12% | 8.03 | 8.34 | 58642 | 4816 | 0.99% |
| 2025-11-21 | 8.35 | 8.31 | 0.06 | 0.73% | 8.27 | 8.56 | 82704 | 6917 | 1.40% |
| 2025-11-20 | 8.30 | 8.25 | -0.03 | -0.36% | 8.24 | 8.35 | 30595 | 2532 | 0.52% |
| 2025-11-19 | 8.38 | 8.28 | -0.09 | -1.08% | 8.26 | 8.38 | 41197 | 3419 | 0.70% |
| 2025-11-18 | 8.68 | 8.37 | -0.30 | -3.46% | 8.30 | 8.68 | 66548 | 5631 | 1.13% |
| 2025-11-17 | 8.52 | 8.67 | 0.18 | 2.12% | 8.47 | 8.68 | 58383 | 5017 | 0.99% |
| 2025-11-14 | 8.32 | 8.49 | 0.08 | 0.95% | 8.32 | 8.67 | 58112 | 4945 | 0.98% |
| 2025-11-13 | 8.45 | 8.41 | -0.04 | -0.47% | 8.23 | 8.49 | 74826 | 6283 | 1.27% |
| 2025-11-12 | 8.31 | 8.45 | 0.14 | 1.68% | 8.26 | 8.56 | 61402 | 5175 | 1.04% |
| 2025-11-11 | 8.15 | 8.31 | 0.16 | 1.96% | 8.12 | 8.33 | 57196 | 4715 | 0.97% |
| 2025-11-10 | 8.19 | 8.15 | -0.04 | -0.49% | 8.10 | 8.28 | 56985 | 4655 | 0.96% |
| 2025-11-07 | 8.33 | 8.19 | -0.11 | -1.33% | 8.19 | 8.33 | 40948 | 3372 | 0.69% |
| 2025-11-06 | 8.36 | 8.30 | -0.06 | -0.72% | 8.19 | 8.38 | 47490 | 3918 | 0.80% |
| 2025-11-05 | 8.36 | 8.36 | 0.00 | 0.00% | 8.33 | 8.38 | 33131 | 2769 | 0.56% |
| 2025-11-04 | 8.38 | 8.36 | 0.04 | 0.48% | 8.30 | 8.43 | 46699 | 3909 | 0.79% |
| 2025-11-03 | 8.27 | 8.32 | 0.04 | 0.48% | 8.13 | 8.35 | 48990 | 4040 | 0.83% |
| 2025-10-31 | 8.26 | 8.28 | 0.02 | 0.24% | 8.23 | 8.32 | 36425 | 3011 | 0.62% |
| 2025-10-30 | 8.27 | 8.26 | -0.01 | -0.12% | 8.15 | 8.29 | 57571 | 4724 | 0.97% |
| 2025-10-29 | 8.38 | 8.27 | -0.09 | -1.08% | 8.26 | 8.43 | 58754 | 4885 | 0.99% |
| 2025-10-28 | 8.57 | 8.36 | -0.27 | -3.13% | 8.30 | 8.62 | 101799 | 8547 | 1.72% |
| 2025-10-27 | 8.72 | 8.63 | -0.06 | -0.69% | 8.54 | 8.74 | 53742 | 4626 | 0.91% |
| 2025-10-24 | 8.75 | 8.69 | 0.01 | 0.12% | 8.62 | 8.76 | 32982 | 2867 | 0.56% |
| 2025-10-23 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.72 | 36457 | 3142 | 0.62% |
| 2025-10-22 | 8.72 | 8.60 | -0.10 | -1.15% | 8.60 | 8.83 | 46458 | 4039 | 0.79% |
| 2025-10-21 | 8.75 | 8.70 | -0.02 | -0.23% | 8.65 | 8.92 | 69430 | 6113 | 1.17% |
| 2025-10-20 | 8.47 | 8.72 | 0.31 | 3.69% | 8.47 | 8.80 | 70370 | 6082 | 1.19% |
| 2025-10-17 | 8.52 | 8.41 | -0.09 | -1.06% | 8.30 | 8.59 | 61867 | 5212 | 1.05% |
| 2025-10-16 | 8.60 | 8.50 | -0.11 | -1.28% | 8.47 | 8.63 | 51893 | 4427 | 0.88% |
| 2025-10-15 | 8.60 | 8.61 | 0.01 | 0.12% | 8.46 | 8.69 | 56103 | 4800 | 0.95% |
| 2025-10-14 | 8.99 | 8.60 | -0.30 | -3.37% | 8.53 | 9.02 | 116550 | 10177 | 1.97% |
| 2025-10-13 | 8.90 | 8.90 | -0.47 | -5.02% | 8.90 | 8.99 | 166507 | 14825 | 2.82% |
| 2025-10-10 | 9.09 | 9.37 | 0.31 | 3.42% | 9.08 | 9.51 | 166988 | 15777 | 2.83% |
| 2025-10-09 | 9.01 | 9.06 | 0.07 | 0.78% | 8.94 | 9.15 | 92251 | 8372 | 1.56% |
| 2025-09-30 | 8.80 | 8.99 | 0.28 | 3.21% | 8.78 | 9.03 | 101222 | 9054 | 1.71% |
| 2025-09-29 | 8.70 | 8.71 | 0.00 | 0.00% | 8.61 | 8.74 | 45855 | 3981 | 0.78% |
| 2025-09-26 | 8.69 | 8.71 | 0.04 | 0.46% | 8.53 | 8.80 | 86851 | 7535 | 1.47% |
| 2025-09-25 | 8.38 | 8.67 | -0.13 | -1.48% | 8.38 | 9.00 | 176966 | 15393 | 2.99% |
| 2025-09-23 | 8.85 | 8.80 | -0.04 | -0.45% | 8.69 | 9.01 | 70900 | 6242 | 1.20% |
| 2025-09-22 | 8.83 | 8.84 | 0.01 | 0.11% | 8.72 | 8.88 | 44517 | 3919 | 0.75% |
| 2025-09-19 | 8.78 | 8.83 | 0.05 | 0.57% | 8.78 | 8.90 | 55625 | 4917 | 0.94% |
| 2025-09-18 | 9.04 | 8.78 | -0.25 | -2.77% | 8.70 | 9.04 | 81937 | 7274 | 1.39% |
| 2025-09-17 | 9.09 | 9.03 | 0.03 | 0.33% | 8.92 | 9.22 | 77161 | 7011 | 1.31% |
| 2025-09-16 | 8.91 | 9.00 | 0.05 | 0.56% | 8.80 | 9.04 | 91856 | 8182 | 1.55% |
| 2025-09-15 | 8.48 | 8.95 | 0.43 | 5.05% | 8.48 | 8.95 | 122287 | 10760 | 2.07% |
| 2025-09-12 | 8.59 | 8.52 | -0.04 | -0.47% | 8.49 | 8.61 | 52331 | 4457 | 0.89% |
| 2025-09-11 | 8.50 | 8.56 | 0.16 | 1.90% | 8.45 | 8.78 | 89644 | 7711 | 1.52% |
| 2025-09-10 | 8.46 | 8.40 | -0.10 | -1.18% | 8.36 | 8.52 | 47588 | 4008 | 0.81% |
| 2025-09-09 | 8.43 | 8.50 | 0.08 | 0.95% | 8.30 | 8.70 | 73761 | 6271 | 1.25% |
| 2025-09-08 | 8.39 | 8.42 | 0.09 | 1.08% | 8.21 | 8.53 | 71880 | 6054 | 1.22% |