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 | 9.07 | 8.90 | -0.25 | -2.73% | 8.84 | 9.12 | 196198 | 17545 | 1.59% |
| 2025-12-15 | 8.95 | 9.15 | 0.34 | 3.86% | 8.86 | 9.24 | 281624 | 25565 | 2.28% |
| 2025-12-12 | 8.85 | 8.81 | -0.01 | -0.11% | 8.79 | 8.89 | 101585 | 8966 | 0.82% |
| 2025-12-11 | 8.94 | 8.82 | -0.15 | -1.67% | 8.81 | 8.98 | 128828 | 11455 | 1.04% |
| 2025-12-10 | 8.92 | 8.97 | 0.06 | 0.67% | 8.90 | 9.02 | 110566 | 9913 | 0.89% |
| 2025-12-09 | 9.08 | 8.91 | -0.19 | -2.09% | 8.85 | 9.09 | 164160 | 14647 | 1.33% |
| 2025-12-08 | 9.20 | 9.10 | -0.12 | -1.30% | 9.07 | 9.25 | 187535 | 17105 | 1.52% |
| 2025-12-05 | 8.99 | 9.22 | 0.24 | 2.67% | 8.95 | 9.32 | 283498 | 25991 | 2.29% |
| 2025-12-04 | 8.92 | 8.98 | 0.00 | 0.00% | 8.90 | 9.10 | 159376 | 14339 | 1.29% |
| 2025-12-03 | 8.97 | 8.98 | -0.10 | -1.10% | 8.85 | 9.08 | 199506 | 17891 | 1.61% |
| 2025-12-02 | 8.95 | 9.08 | 0.04 | 0.44% | 8.94 | 9.18 | 256399 | 23330 | 2.07% |
| 2025-12-01 | 9.01 | 9.04 | -0.05 | -0.55% | 8.90 | 9.08 | 235748 | 21132 | 1.91% |
| 2025-11-28 | 8.58 | 9.09 | 0.51 | 5.94% | 8.50 | 9.18 | 491052 | 43640 | 3.97% |
| 2025-11-27 | 8.75 | 8.58 | -0.36 | -4.03% | 8.56 | 8.80 | 307233 | 26536 | 2.48% |
| 2025-11-26 | 9.07 | 8.94 | 0.09 | 1.02% | 8.85 | 9.21 | 479418 | 43357 | 3.87% |
| 2025-11-25 | 8.75 | 8.85 | -0.06 | -0.67% | 8.65 | 8.98 | 344378 | 30423 | 2.78% |
| 2025-11-24 | 8.79 | 8.91 | 0.35 | 4.09% | 8.67 | 8.99 | 470975 | 41654 | 3.81% |
| 2025-11-21 | 8.68 | 8.56 | 0.00 | 0.00% | 8.53 | 8.74 | 255084 | 22028 | 2.06% |
| 2025-11-20 | 8.58 | 8.56 | 0.16 | 1.90% | 8.51 | 8.74 | 159385 | 13713 | 1.29% |
| 2025-11-19 | 8.45 | 8.40 | -0.08 | -0.94% | 8.36 | 8.50 | 66891 | 5630 | 0.54% |
| 2025-11-18 | 8.58 | 8.48 | -0.12 | -1.40% | 8.45 | 8.58 | 83769 | 7112 | 0.68% |
| 2025-11-17 | 8.61 | 8.60 | -0.03 | -0.35% | 8.54 | 8.64 | 95298 | 8180 | 0.77% |
| 2025-11-14 | 8.65 | 8.63 | -0.06 | -0.69% | 8.62 | 8.72 | 77934 | 6759 | 0.63% |
| 2025-11-13 | 8.67 | 8.69 | 0.03 | 0.35% | 8.62 | 8.70 | 74548 | 6455 | 0.60% |
| 2025-11-12 | 8.73 | 8.66 | -0.07 | -0.80% | 8.61 | 8.74 | 84275 | 7299 | 0.68% |
| 2025-11-11 | 8.71 | 8.73 | 0.03 | 0.34% | 8.66 | 8.75 | 125232 | 10923 | 1.01% |
| 2025-11-10 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.70 | 111460 | 9672 | 0.90% |
| 2025-11-07 | 8.58 | 8.65 | 0.04 | 0.46% | 8.56 | 8.66 | 112118 | 9667 | 0.91% |
| 2025-11-06 | 8.54 | 8.61 | 0.06 | 0.70% | 8.52 | 8.64 | 106623 | 9147 | 0.86% |
| 2025-11-05 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.57 | 81141 | 6912 | 0.66% |
| 2025-11-04 | 8.58 | 8.52 | -0.07 | -0.81% | 8.49 | 8.58 | 79330 | 6767 | 0.64% |
| 2025-11-03 | 8.52 | 8.59 | 0.08 | 0.94% | 8.49 | 8.60 | 113666 | 9716 | 0.92% |
| 2025-10-31 | 8.52 | 8.51 | 0.01 | 0.12% | 8.47 | 8.54 | 108014 | 9178 | 0.87% |
| 2025-10-30 | 8.52 | 8.50 | -0.06 | -0.70% | 8.50 | 8.58 | 92088 | 7860 | 0.74% |
| 2025-10-29 | 8.51 | 8.56 | 0.06 | 0.71% | 8.46 | 8.56 | 94573 | 8062 | 0.76% |
| 2025-10-28 | 8.62 | 8.50 | -0.15 | -1.73% | 8.44 | 8.64 | 167736 | 14336 | 1.36% |
| 2025-10-27 | 8.61 | 8.65 | 0.08 | 0.93% | 8.55 | 8.74 | 189331 | 16372 | 1.53% |
| 2025-10-24 | 8.60 | 8.57 | -0.18 | -2.06% | 8.55 | 8.78 | 214914 | 18544 | 1.74% |
| 2025-10-23 | 8.79 | 8.75 | -0.04 | -0.46% | 8.48 | 8.87 | 393509 | 33930 | 3.18% |
| 2025-10-22 | 9.10 | 8.79 | 0.22 | 2.57% | 8.76 | 9.41 | 565708 | 50904 | 4.57% |
| 2025-10-21 | 8.47 | 8.57 | 0.12 | 1.42% | 8.46 | 8.58 | 146777 | 12533 | 1.19% |
| 2025-10-20 | 8.40 | 8.45 | 0.11 | 1.32% | 8.35 | 8.47 | 69572 | 5861 | 0.56% |
| 2025-10-17 | 8.43 | 8.34 | -0.05 | -0.60% | 8.33 | 8.49 | 72332 | 6077 | 0.58% |
| 2025-10-16 | 8.46 | 8.39 | -0.07 | -0.83% | 8.37 | 8.46 | 67050 | 5637 | 0.54% |
| 2025-10-15 | 8.41 | 8.46 | 0.04 | 0.48% | 8.40 | 8.50 | 75435 | 6382 | 0.61% |
| 2025-10-14 | 8.43 | 8.42 | 0.06 | 0.72% | 8.41 | 8.51 | 123603 | 10443 | 1.00% |
| 2025-10-13 | 8.26 | 8.36 | -0.06 | -0.71% | 8.21 | 8.37 | 99430 | 8237 | 0.80% |
| 2025-10-10 | 8.33 | 8.42 | 0.05 | 0.60% | 8.32 | 8.45 | 87136 | 7328 | 0.70% |
| 2025-10-09 | 8.32 | 8.37 | 0.09 | 1.09% | 8.32 | 8.37 | 96543 | 8059 | 0.78% |
| 2025-09-30 | 8.26 | 8.28 | -0.01 | -0.12% | 8.25 | 8.31 | 55004 | 4556 | 0.44% |
| 2025-09-29 | 8.20 | 8.29 | 0.09 | 1.10% | 8.12 | 8.30 | 74919 | 6165 | 0.61% |
| 2025-09-26 | 8.22 | 8.20 | -0.03 | -0.36% | 8.17 | 8.25 | 45418 | 3731 | 0.37% |
| 2025-09-25 | 8.24 | 8.23 | -0.03 | -0.36% | 8.19 | 8.28 | 52997 | 4361 | 0.43% |
| 2025-09-24 | 8.19 | 8.26 | 0.03 | 0.36% | 8.14 | 8.27 | 57436 | 4722 | 0.46% |
| 2025-09-23 | 8.22 | 8.23 | 0.01 | 0.12% | 8.08 | 8.24 | 97913 | 7980 | 0.79% |
| 2025-09-22 | 8.34 | 8.22 | -0.13 | -1.56% | 8.19 | 8.35 | 88672 | 7302 | 0.72% |
| 2025-09-19 | 8.34 | 8.35 | 0.00 | 0.00% | 8.32 | 8.41 | 71233 | 5954 | 0.58% |
| 2025-09-18 | 8.52 | 8.35 | -0.18 | -2.11% | 8.31 | 8.53 | 128796 | 10865 | 1.04% |
| 2025-09-17 | 8.50 | 8.53 | 0.04 | 0.47% | 8.46 | 8.56 | 94854 | 8075 | 0.77% |
| 2025-09-16 | 8.48 | 8.49 | 0.00 | 0.00% | 8.42 | 8.49 | 64491 | 5459 | 0.52% |
| 2025-09-15 | 8.44 | 8.49 | 0.03 | 0.35% | 8.42 | 8.50 | 64771 | 5484 | 0.52% |
| 2025-09-12 | 8.51 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 82472 | 6996 | 0.67% |
| 2025-09-11 | 8.47 | 8.50 | 0.04 | 0.47% | 8.37 | 8.51 | 101135 | 8528 | 0.82% |
| 2025-09-10 | 8.45 | 8.46 | -0.02 | -0.24% | 8.43 | 8.51 | 62515 | 5293 | 0.51% |
| 2025-09-09 | 8.54 | 8.48 | -0.07 | -0.82% | 8.44 | 8.54 | 76125 | 6456 | 0.62% |
| 2025-09-08 | 8.53 | 8.55 | 0.05 | 0.59% | 8.45 | 8.56 | 109560 | 9324 | 0.89% |