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 | 8.87 | 8.96 | 0.07 | 0.79% | 8.86 | 9.01 | 118532 | 10611 | 2.16% |
| 2025-12-15 | 8.80 | 8.89 | 0.08 | 0.91% | 8.76 | 8.90 | 74294 | 6582 | 1.35% |
| 2025-12-12 | 8.78 | 8.81 | 0.02 | 0.23% | 8.73 | 8.85 | 72717 | 6394 | 1.32% |
| 2025-12-11 | 8.91 | 8.79 | -0.12 | -1.35% | 8.78 | 8.91 | 68765 | 6072 | 1.25% |
| 2025-12-10 | 8.88 | 8.91 | 0.04 | 0.45% | 8.86 | 8.96 | 62017 | 5522 | 1.13% |
| 2025-12-09 | 8.92 | 8.87 | -0.07 | -0.78% | 8.83 | 8.94 | 65430 | 5813 | 1.19% |
| 2025-12-08 | 8.95 | 8.94 | -0.01 | -0.11% | 8.88 | 8.97 | 87183 | 7779 | 1.59% |
| 2025-12-05 | 8.95 | 8.95 | 0.00 | 0.00% | 8.86 | 9.01 | 100942 | 9010 | 1.84% |
| 2025-12-04 | 9.10 | 8.95 | -0.18 | -1.97% | 8.93 | 9.13 | 96724 | 8702 | 1.76% |
| 2025-12-03 | 9.08 | 9.13 | 0.05 | 0.55% | 9.01 | 9.19 | 127987 | 11679 | 2.33% |
| 2025-12-02 | 9.09 | 9.08 | -0.01 | -0.11% | 9.00 | 9.15 | 115439 | 10475 | 2.10% |
| 2025-12-01 | 9.16 | 9.09 | 0.16 | 1.79% | 9.06 | 9.32 | 173382 | 15820 | 3.16% |
| 2025-11-28 | 8.84 | 8.93 | 0.06 | 0.68% | 8.81 | 8.95 | 71757 | 6375 | 1.31% |
| 2025-11-27 | 8.84 | 8.87 | 0.03 | 0.34% | 8.83 | 8.95 | 73379 | 6521 | 1.34% |
| 2025-11-26 | 8.92 | 8.84 | -0.11 | -1.23% | 8.80 | 9.05 | 91028 | 8102 | 1.66% |
| 2025-11-25 | 8.97 | 8.95 | 0.04 | 0.45% | 8.89 | 9.02 | 98745 | 8849 | 1.80% |
| 2025-11-24 | 8.81 | 8.91 | 0.14 | 1.60% | 8.79 | 8.95 | 110587 | 9826 | 2.01% |
| 2025-11-21 | 8.89 | 8.77 | -0.19 | -2.12% | 8.71 | 9.00 | 124536 | 11009 | 2.27% |
| 2025-11-20 | 9.04 | 8.96 | -0.13 | -1.43% | 8.91 | 9.05 | 123307 | 11060 | 2.24% |
| 2025-11-19 | 9.01 | 9.09 | 0.08 | 0.89% | 8.91 | 9.14 | 165916 | 14984 | 3.02% |
| 2025-11-18 | 9.12 | 9.01 | -0.12 | -1.31% | 8.96 | 9.16 | 119351 | 10789 | 2.17% |
| 2025-11-17 | 9.15 | 9.13 | -0.01 | -0.11% | 9.07 | 9.17 | 104147 | 9495 | 1.90% |
| 2025-11-14 | 9.19 | 9.14 | -0.09 | -0.98% | 9.13 | 9.30 | 111651 | 10282 | 2.03% |
| 2025-11-13 | 9.09 | 9.23 | 0.15 | 1.65% | 9.09 | 9.24 | 126937 | 11649 | 2.31% |
| 2025-11-12 | 9.08 | 9.08 | -0.01 | -0.11% | 9.06 | 9.15 | 89039 | 8099 | 1.62% |
| 2025-11-11 | 9.02 | 9.09 | 0.04 | 0.44% | 8.96 | 9.10 | 116097 | 10503 | 2.11% |
| 2025-11-10 | 8.88 | 9.05 | 0.18 | 2.03% | 8.84 | 9.06 | 167403 | 15046 | 3.05% |
| 2025-11-07 | 8.80 | 8.87 | 0.05 | 0.57% | 8.80 | 8.92 | 106254 | 9431 | 1.93% |
| 2025-11-06 | 8.83 | 8.82 | -0.04 | -0.45% | 8.75 | 8.87 | 97554 | 8576 | 1.78% |
| 2025-11-05 | 8.78 | 8.86 | 0.07 | 0.80% | 8.77 | 8.93 | 133275 | 11811 | 2.43% |
| 2025-11-04 | 8.77 | 8.79 | 0.03 | 0.34% | 8.72 | 8.84 | 102899 | 9054 | 1.87% |
| 2025-11-03 | 8.75 | 8.76 | 0.04 | 0.46% | 8.72 | 8.79 | 91340 | 8002 | 1.66% |
| 2025-10-31 | 8.66 | 8.72 | 0.10 | 1.16% | 8.64 | 8.74 | 94957 | 8256 | 1.73% |
| 2025-10-30 | 8.66 | 8.62 | -0.07 | -0.81% | 8.62 | 8.72 | 84112 | 7295 | 1.53% |
| 2025-10-29 | 8.66 | 8.69 | 0.03 | 0.35% | 8.59 | 8.69 | 85043 | 7350 | 1.55% |
| 2025-10-28 | 8.70 | 8.66 | -0.06 | -0.69% | 8.66 | 8.78 | 88636 | 7728 | 1.61% |
| 2025-10-27 | 8.76 | 8.72 | 0.12 | 1.40% | 8.68 | 8.82 | 200565 | 17545 | 3.65% |
| 2025-10-24 | 8.69 | 8.60 | -0.08 | -0.92% | 8.57 | 8.70 | 100653 | 8667 | 1.83% |
| 2025-10-23 | 8.55 | 8.68 | 0.13 | 1.52% | 8.54 | 8.69 | 152410 | 13142 | 2.77% |
| 2025-10-22 | 8.55 | 8.55 | 0.00 | 0.00% | 8.52 | 8.59 | 69328 | 5931 | 1.26% |
| 2025-10-21 | 8.53 | 8.55 | 0.03 | 0.35% | 8.49 | 8.58 | 93853 | 8020 | 1.71% |
| 2025-10-20 | 8.49 | 8.52 | 0.07 | 0.83% | 8.45 | 8.55 | 74618 | 6349 | 1.36% |
| 2025-10-17 | 8.50 | 8.45 | -0.04 | -0.47% | 8.43 | 8.54 | 80428 | 6824 | 1.46% |
| 2025-10-16 | 8.55 | 8.49 | -0.06 | -0.70% | 8.48 | 8.57 | 80588 | 6868 | 1.47% |
| 2025-10-15 | 8.53 | 8.55 | 0.04 | 0.47% | 8.51 | 8.58 | 75423 | 6442 | 1.37% |
| 2025-10-14 | 8.47 | 8.51 | 0.06 | 0.71% | 8.46 | 8.55 | 138750 | 11810 | 2.53% |
| 2025-10-13 | 8.40 | 8.45 | -0.09 | -1.05% | 8.35 | 8.46 | 143958 | 12112 | 2.62% |
| 2025-10-10 | 8.54 | 8.54 | 0.00 | 0.00% | 8.52 | 8.61 | 129487 | 11089 | 2.36% |
| 2025-10-09 | 8.76 | 8.54 | -0.26 | -2.95% | 8.51 | 8.76 | 228668 | 19612 | 4.16% |
| 2025-09-30 | 8.91 | 8.80 | -0.08 | -0.90% | 8.78 | 8.91 | 170833 | 15083 | 3.11% |
| 2025-09-29 | 8.87 | 8.88 | 0.00 | 0.00% | 8.79 | 8.94 | 142104 | 12608 | 2.59% |
| 2025-09-26 | 9.00 | 8.88 | -0.16 | -1.77% | 8.88 | 9.00 | 133982 | 11950 | 2.44% |
| 2025-09-25 | 9.00 | 9.04 | 0.01 | 0.11% | 8.88 | 9.08 | 227865 | 20425 | 4.15% |
| 2025-09-24 | 9.04 | 9.03 | -0.04 | -0.44% | 8.87 | 9.07 | 257122 | 23100 | 4.68% |
| 2025-09-23 | 9.41 | 9.07 | -0.49 | -5.13% | 9.02 | 9.47 | 384957 | 35190 | 7.01% |
| 2025-09-22 | 9.86 | 9.56 | -0.48 | -4.78% | 9.46 | 9.91 | 462116 | 44570 | 8.41% |
| 2025-09-19 | 9.68 | 10.04 | 0.19 | 1.93% | 9.48 | 10.34 | 805328 | 79433 | 14.66% |
| 2025-09-18 | 9.27 | 9.85 | 0.47 | 5.01% | 9.21 | 10.10 | 755268 | 72512 | 13.75% |
| 2025-09-17 | 9.64 | 9.38 | 0.01 | 0.11% | 9.26 | 9.78 | 445717 | 42030 | 8.11% |
| 2025-09-16 | 9.32 | 9.37 | 0.06 | 0.64% | 9.25 | 9.45 | 206036 | 19251 | 3.75% |
| 2025-09-15 | 9.33 | 9.31 | -0.02 | -0.21% | 9.22 | 9.35 | 137570 | 12775 | 2.50% |
| 2025-09-12 | 9.38 | 9.33 | -0.06 | -0.64% | 9.30 | 9.48 | 182101 | 17049 | 3.31% |
| 2025-09-11 | 9.43 | 9.39 | -0.08 | -0.84% | 9.25 | 9.43 | 210247 | 19591 | 3.83% |
| 2025-09-10 | 9.37 | 9.47 | 0.12 | 1.28% | 9.35 | 9.50 | 194750 | 18394 | 3.54% |
| 2025-09-09 | 9.44 | 9.35 | -0.08 | -0.85% | 9.29 | 9.44 | 169049 | 15799 | 3.08% |
| 2025-09-08 | 9.48 | 9.43 | -0.06 | -0.63% | 9.38 | 9.58 | 215813 | 20429 | 3.93% |