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 | 8.96 | 8.69 | -0.28 | -3.12% | 8.66 | 8.98 | 434347 | 38048 | 3.06% |
| 2025-12-15 | 9.21 | 8.97 | -0.36 | -3.86% | 8.94 | 9.27 | 552548 | 49924 | 3.90% |
| 2025-12-12 | 9.34 | 9.33 | -0.06 | -0.64% | 9.26 | 9.49 | 716496 | 66973 | 5.05% |
| 2025-12-11 | 9.41 | 9.39 | -0.01 | -0.11% | 9.39 | 10.05 | 1093374 | 105687 | 7.71% |
| 2025-12-10 | 9.29 | 9.40 | 0.16 | 1.73% | 9.20 | 9.47 | 988374 | 92577 | 6.97% |
| 2025-12-09 | 9.01 | 9.24 | 0.38 | 4.29% | 8.91 | 9.75 | 1554964 | 146783 | 10.97% |
| 2025-12-08 | 8.87 | 8.86 | 0.16 | 1.84% | 8.83 | 9.14 | 629496 | 56309 | 4.44% |
| 2025-12-05 | 8.41 | 8.70 | 0.30 | 3.57% | 8.37 | 8.85 | 529568 | 45659 | 3.74% |
| 2025-12-04 | 8.41 | 8.40 | -0.06 | -0.71% | 8.38 | 8.57 | 257658 | 21752 | 1.82% |
| 2025-12-03 | 8.62 | 8.46 | 0.03 | 0.36% | 8.33 | 8.65 | 393524 | 33324 | 2.78% |
| 2025-12-02 | 8.55 | 8.43 | -0.15 | -1.75% | 8.36 | 8.57 | 259741 | 21832 | 1.83% |
| 2025-12-01 | 8.61 | 8.58 | -0.03 | -0.35% | 8.54 | 8.73 | 295467 | 25492 | 2.08% |
| 2025-11-28 | 8.55 | 8.61 | 0.04 | 0.47% | 8.49 | 8.66 | 290771 | 24906 | 2.05% |
| 2025-11-27 | 8.60 | 8.57 | 0.02 | 0.23% | 8.53 | 8.76 | 342036 | 29499 | 2.41% |
| 2025-11-26 | 8.55 | 8.55 | -0.06 | -0.70% | 8.52 | 8.69 | 353536 | 30341 | 2.49% |
| 2025-11-25 | 8.45 | 8.61 | 0.24 | 2.87% | 8.35 | 8.72 | 623102 | 53762 | 4.40% |
| 2025-11-24 | 8.24 | 8.37 | 0.17 | 2.07% | 8.14 | 8.47 | 403992 | 33551 | 2.85% |
| 2025-11-21 | 8.29 | 8.20 | -0.16 | -1.91% | 8.11 | 8.45 | 399804 | 32986 | 2.82% |
| 2025-11-20 | 8.34 | 8.36 | 0.06 | 0.72% | 8.29 | 8.55 | 319355 | 26839 | 2.25% |
| 2025-11-19 | 8.50 | 8.30 | -0.17 | -2.01% | 8.22 | 8.50 | 349628 | 29063 | 2.47% |
| 2025-11-18 | 8.41 | 8.47 | -0.01 | -0.12% | 8.35 | 8.52 | 396007 | 33427 | 2.79% |
| 2025-11-17 | 8.30 | 8.48 | 0.17 | 2.05% | 8.21 | 8.61 | 569111 | 47934 | 4.02% |
| 2025-11-14 | 8.40 | 8.31 | -0.09 | -1.07% | 8.31 | 8.45 | 245788 | 20582 | 1.73% |
| 2025-11-13 | 8.38 | 8.40 | 0.02 | 0.24% | 8.33 | 8.44 | 286031 | 23973 | 2.02% |
| 2025-11-12 | 8.51 | 8.38 | -0.15 | -1.76% | 8.30 | 8.54 | 305357 | 25659 | 2.15% |
| 2025-11-11 | 8.61 | 8.53 | -0.09 | -1.04% | 8.46 | 8.65 | 349848 | 29913 | 2.47% |
| 2025-11-10 | 8.56 | 8.62 | 0.05 | 0.58% | 8.54 | 8.72 | 328635 | 28288 | 2.32% |
| 2025-11-07 | 8.70 | 8.57 | -0.16 | -1.83% | 8.54 | 8.72 | 386554 | 33221 | 2.73% |
| 2025-11-06 | 8.86 | 8.73 | -0.14 | -1.58% | 8.65 | 8.90 | 375827 | 32814 | 2.65% |
| 2025-11-05 | 8.73 | 8.87 | -0.07 | -0.78% | 8.65 | 8.94 | 445382 | 39377 | 3.14% |
| 2025-11-04 | 9.03 | 8.94 | -0.17 | -1.87% | 8.85 | 9.06 | 460826 | 41178 | 3.25% |
| 2025-11-03 | 8.84 | 9.11 | 0.19 | 2.13% | 8.84 | 9.13 | 719516 | 64965 | 5.08% |
| 2025-10-31 | 8.70 | 8.92 | 0.25 | 2.88% | 8.70 | 9.04 | 618779 | 55034 | 4.37% |
| 2025-10-30 | 8.87 | 8.67 | -0.28 | -3.13% | 8.67 | 8.94 | 492443 | 43109 | 3.47% |
| 2025-10-29 | 8.92 | 8.95 | 0.00 | 0.00% | 8.71 | 8.99 | 593370 | 52288 | 4.19% |
| 2025-10-28 | 8.80 | 8.95 | 0.11 | 1.24% | 8.77 | 9.14 | 637285 | 57091 | 4.50% |
| 2025-10-27 | 8.95 | 8.84 | 0.11 | 1.26% | 8.81 | 9.31 | 1008683 | 90954 | 7.12% |
| 2025-10-24 | 8.62 | 8.73 | 0.07 | 0.81% | 8.60 | 8.84 | 565851 | 49429 | 3.99% |
| 2025-10-23 | 8.66 | 8.66 | 0.10 | 1.17% | 8.48 | 8.70 | 739748 | 63639 | 5.22% |
| 2025-10-22 | 8.60 | 8.56 | -0.06 | -0.70% | 8.52 | 8.84 | 615807 | 53217 | 4.34% |
| 2025-10-21 | 8.81 | 8.62 | -0.02 | -0.23% | 8.58 | 8.89 | 1130316 | 98160 | 7.97% |
| 2025-10-20 | 8.10 | 8.64 | 0.79 | 10.06% | 8.07 | 8.64 | 658816 | 55132 | 4.65% |
| 2025-10-17 | 8.16 | 7.85 | -0.34 | -4.15% | 7.83 | 8.20 | 381241 | 30459 | 2.69% |
| 2025-10-16 | 8.27 | 8.19 | -0.11 | -1.33% | 8.14 | 8.31 | 279077 | 22893 | 1.97% |
| 2025-10-15 | 8.31 | 8.30 | -0.07 | -0.84% | 8.22 | 8.40 | 329855 | 27337 | 2.33% |
| 2025-10-14 | 8.38 | 8.37 | 0.04 | 0.48% | 8.30 | 8.51 | 433884 | 36450 | 3.06% |
| 2025-10-13 | 8.20 | 8.33 | -0.20 | -2.34% | 8.17 | 8.43 | 461243 | 38314 | 3.25% |
| 2025-10-10 | 8.48 | 8.53 | 0.07 | 0.83% | 8.42 | 8.75 | 579085 | 49641 | 4.09% |
| 2025-10-09 | 8.66 | 8.46 | 0.08 | 0.95% | 8.38 | 8.66 | 519356 | 44142 | 3.66% |
| 2025-09-30 | 8.49 | 8.38 | -0.10 | -1.18% | 8.35 | 8.58 | 428942 | 36094 | 3.03% |
| 2025-09-29 | 8.13 | 8.48 | 0.39 | 4.82% | 8.06 | 8.56 | 660974 | 55369 | 4.66% |
| 2025-09-26 | 8.23 | 8.09 | -0.18 | -2.18% | 8.05 | 8.28 | 448901 | 36504 | 3.17% |
| 2025-09-25 | 8.26 | 8.27 | -0.05 | -0.60% | 8.23 | 8.35 | 497984 | 41261 | 3.51% |
| 2025-09-24 | 8.09 | 8.32 | 0.22 | 2.72% | 8.04 | 8.38 | 804978 | 66647 | 5.68% |
| 2025-09-23 | 8.18 | 8.10 | -0.06 | -0.74% | 7.91 | 8.32 | 802193 | 64892 | 5.66% |
| 2025-09-22 | 7.86 | 8.16 | 0.30 | 3.82% | 7.76 | 8.20 | 693076 | 55667 | 4.89% |
| 2025-09-19 | 7.74 | 7.86 | 0.14 | 1.81% | 7.74 | 7.94 | 404240 | 31745 | 2.85% |
| 2025-09-18 | 7.86 | 7.72 | -0.15 | -1.91% | 7.66 | 7.98 | 427034 | 33530 | 3.01% |
| 2025-09-17 | 7.83 | 7.87 | 0.04 | 0.51% | 7.74 | 7.95 | 346835 | 27301 | 2.45% |
| 2025-09-16 | 7.71 | 7.83 | 0.15 | 1.95% | 7.68 | 7.84 | 320788 | 24918 | 2.26% |
| 2025-09-15 | 7.72 | 7.68 | -0.05 | -0.65% | 7.64 | 7.77 | 215605 | 16596 | 1.52% |
| 2025-09-12 | 7.68 | 7.73 | 0.06 | 0.78% | 7.65 | 7.79 | 324717 | 25123 | 2.29% |
| 2025-09-11 | 7.66 | 7.67 | 0.02 | 0.26% | 7.48 | 7.68 | 308345 | 23373 | 2.18% |
| 2025-09-10 | 7.60 | 7.65 | 0.09 | 1.19% | 7.56 | 7.75 | 282602 | 21688 | 1.99% |
| 2025-09-09 | 7.70 | 7.56 | -0.14 | -1.82% | 7.52 | 7.70 | 239386 | 18193 | 1.69% |
| 2025-09-08 | 7.60 | 7.70 | 0.14 | 1.85% | 7.54 | 7.74 | 366399 | 28073 | 2.58% |