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 | 8.70 | 8.48 | -0.30 | -3.42% | 8.48 | 8.75 | 144929 | 12392 | 3.66% |
| 2025-12-15 | 8.76 | 8.78 | 0.05 | 0.57% | 8.66 | 9.02 | 181692 | 16038 | 4.58% |
| 2025-12-12 | 9.07 | 8.73 | -0.34 | -3.75% | 8.72 | 9.12 | 264241 | 23485 | 6.67% |
| 2025-12-11 | 9.42 | 9.07 | -0.36 | -3.82% | 9.07 | 9.46 | 280510 | 25786 | 7.08% |
| 2025-12-10 | 9.31 | 9.43 | 0.14 | 1.51% | 9.26 | 9.67 | 334927 | 31760 | 8.45% |
| 2025-12-09 | 9.39 | 9.29 | -0.12 | -1.28% | 9.28 | 9.53 | 174265 | 16361 | 4.40% |
| 2025-12-08 | 9.38 | 9.41 | -0.01 | -0.11% | 9.33 | 9.47 | 192649 | 18096 | 4.86% |
| 2025-12-05 | 9.44 | 9.42 | -0.05 | -0.53% | 9.32 | 9.50 | 249619 | 23417 | 6.30% |
| 2025-12-04 | 9.04 | 9.47 | 0.38 | 4.18% | 8.87 | 9.68 | 495427 | 46222 | 12.50% |
| 2025-12-03 | 9.26 | 9.09 | -0.20 | -2.15% | 9.05 | 9.38 | 196025 | 17941 | 4.94% |
| 2025-12-02 | 9.45 | 9.29 | -0.19 | -2.00% | 9.28 | 9.47 | 156656 | 14639 | 3.95% |
| 2025-12-01 | 9.33 | 9.48 | 0.18 | 1.94% | 9.25 | 9.50 | 255235 | 24075 | 6.44% |
| 2025-11-28 | 9.18 | 9.30 | 0.06 | 0.65% | 9.12 | 9.51 | 217688 | 20178 | 5.49% |
| 2025-11-27 | 9.34 | 9.24 | -0.14 | -1.49% | 9.21 | 9.42 | 215557 | 20029 | 5.44% |
| 2025-11-26 | 9.45 | 9.38 | -0.03 | -0.32% | 9.30 | 9.54 | 260535 | 24529 | 6.57% |
| 2025-11-25 | 9.31 | 9.41 | 0.05 | 0.53% | 9.28 | 9.56 | 364322 | 34383 | 9.19% |
| 2025-11-24 | 9.03 | 9.36 | 0.36 | 4.00% | 8.99 | 9.37 | 386803 | 35728 | 9.76% |
| 2025-11-21 | 9.06 | 9.00 | -0.14 | -1.53% | 8.85 | 9.22 | 205614 | 18567 | 5.19% |
| 2025-11-20 | 9.00 | 9.14 | 0.14 | 1.56% | 8.89 | 9.20 | 206307 | 18748 | 5.20% |
| 2025-11-19 | 9.20 | 9.00 | -0.20 | -2.17% | 8.97 | 9.21 | 149172 | 13504 | 3.76% |
| 2025-11-18 | 9.27 | 9.20 | -0.09 | -0.97% | 9.13 | 9.27 | 136407 | 12529 | 3.44% |
| 2025-11-17 | 9.10 | 9.29 | 0.21 | 2.31% | 9.08 | 9.30 | 194850 | 18012 | 4.91% |
| 2025-11-14 | 9.14 | 9.08 | -0.05 | -0.55% | 9.07 | 9.22 | 132281 | 12103 | 3.34% |
| 2025-11-13 | 9.04 | 9.13 | 0.05 | 0.55% | 8.96 | 9.17 | 110633 | 10061 | 2.79% |
| 2025-11-12 | 9.15 | 9.08 | -0.07 | -0.77% | 9.01 | 9.18 | 115558 | 10495 | 2.91% |
| 2025-11-11 | 9.03 | 9.15 | 0.09 | 0.99% | 9.03 | 9.30 | 179011 | 16428 | 4.52% |
| 2025-11-10 | 9.08 | 9.06 | -0.05 | -0.55% | 9.01 | 9.16 | 142173 | 12889 | 3.59% |
| 2025-11-07 | 9.09 | 9.11 | -0.07 | -0.76% | 9.07 | 9.25 | 147721 | 13512 | 3.73% |
| 2025-11-06 | 9.14 | 9.18 | 0.05 | 0.55% | 9.00 | 9.18 | 186322 | 16935 | 4.70% |
| 2025-11-05 | 9.11 | 9.13 | -0.08 | -0.87% | 9.07 | 9.24 | 165973 | 15181 | 4.19% |
| 2025-11-04 | 9.12 | 9.21 | 0.00 | 0.00% | 9.07 | 9.23 | 196900 | 18015 | 4.97% |
| 2025-11-03 | 9.07 | 9.21 | 0.16 | 1.77% | 9.01 | 9.21 | 203947 | 18655 | 5.14% |
| 2025-10-31 | 8.93 | 9.05 | 0.12 | 1.34% | 8.93 | 9.10 | 191130 | 17249 | 4.82% |
| 2025-10-30 | 9.06 | 8.93 | -0.14 | -1.54% | 8.92 | 9.11 | 231465 | 20854 | 5.84% |
| 2025-10-29 | 9.00 | 9.07 | 0.04 | 0.44% | 8.91 | 9.08 | 236028 | 21285 | 5.95% |
| 2025-10-28 | 8.87 | 9.03 | 0.12 | 1.35% | 8.81 | 9.08 | 300603 | 26954 | 7.58% |
| 2025-10-27 | 8.91 | 8.91 | 0.02 | 0.22% | 8.88 | 9.00 | 284103 | 25335 | 7.17% |
| 2025-10-24 | 8.72 | 8.89 | 0.17 | 1.95% | 8.63 | 8.91 | 367363 | 32424 | 9.27% |
| 2025-10-23 | 8.95 | 8.72 | -0.22 | -2.46% | 8.58 | 8.98 | 532169 | 46255 | 13.42% |
| 2025-10-22 | 8.46 | 8.94 | 0.81 | 9.96% | 8.41 | 8.94 | 546576 | 47976 | 13.79% |
| 2025-10-21 | 7.98 | 8.13 | 0.14 | 1.75% | 7.92 | 8.13 | 131031 | 10539 | 3.31% |
| 2025-10-20 | 8.07 | 7.99 | 0.13 | 1.65% | 7.90 | 8.08 | 92262 | 7346 | 2.33% |
| 2025-10-17 | 8.07 | 7.86 | -0.05 | -0.63% | 7.84 | 8.07 | 121363 | 9639 | 3.06% |
| 2025-10-16 | 8.00 | 7.91 | -0.16 | -1.98% | 7.86 | 8.07 | 94882 | 7536 | 2.39% |
| 2025-10-15 | 7.98 | 8.07 | 0.08 | 1.00% | 7.92 | 8.07 | 82603 | 6616 | 2.08% |
| 2025-10-14 | 8.14 | 7.99 | -0.13 | -1.60% | 7.96 | 8.38 | 132685 | 10763 | 3.35% |
| 2025-10-13 | 8.01 | 8.12 | -0.26 | -3.10% | 7.83 | 8.14 | 150729 | 12137 | 3.80% |
| 2025-10-10 | 8.46 | 8.38 | -0.14 | -1.64% | 8.36 | 8.48 | 118772 | 9994 | 3.00% |
| 2025-10-09 | 8.45 | 8.52 | 0.07 | 0.83% | 8.45 | 8.74 | 147676 | 12619 | 3.72% |
| 2025-09-30 | 8.49 | 8.45 | 0.00 | 0.00% | 8.43 | 8.59 | 106744 | 9062 | 2.69% |
| 2025-09-29 | 8.38 | 8.45 | 0.07 | 0.84% | 8.21 | 8.52 | 140690 | 11827 | 3.55% |
| 2025-09-26 | 8.60 | 8.38 | -0.25 | -2.90% | 8.38 | 8.60 | 153949 | 13026 | 3.88% |
| 2025-09-25 | 8.86 | 8.63 | -0.23 | -2.60% | 8.63 | 8.86 | 188497 | 16437 | 4.75% |
| 2025-09-24 | 8.66 | 8.86 | 0.14 | 1.61% | 8.54 | 8.89 | 226116 | 19775 | 5.70% |
| 2025-09-23 | 8.95 | 8.72 | -0.12 | -1.36% | 8.53 | 8.95 | 287517 | 24939 | 7.25% |
| 2025-09-22 | 9.00 | 8.84 | -0.14 | -1.56% | 8.79 | 9.07 | 343776 | 30572 | 8.67% |
| 2025-09-19 | 9.94 | 8.98 | -0.23 | -2.50% | 8.92 | 9.94 | 660634 | 61620 | 16.66% |
| 2025-09-18 | 9.40 | 9.21 | -0.21 | -2.23% | 9.08 | 9.52 | 498230 | 46333 | 12.57% |
| 2025-09-17 | 9.03 | 9.42 | 0.38 | 4.20% | 8.98 | 9.50 | 600897 | 56021 | 15.16% |
| 2025-09-16 | 8.74 | 9.04 | 0.29 | 3.31% | 8.68 | 9.05 | 349522 | 31222 | 8.82% |
| 2025-09-15 | 8.65 | 8.75 | 0.06 | 0.69% | 8.54 | 8.76 | 175553 | 15129 | 4.43% |
| 2025-09-12 | 8.66 | 8.69 | 0.18 | 2.12% | 8.65 | 8.94 | 316446 | 27765 | 7.98% |
| 2025-09-11 | 8.45 | 8.51 | 0.12 | 1.43% | 8.28 | 8.52 | 135264 | 11407 | 3.41% |
| 2025-09-10 | 8.30 | 8.39 | 0.05 | 0.60% | 8.30 | 8.47 | 82311 | 6920 | 2.08% |
| 2025-09-09 | 8.50 | 8.34 | -0.17 | -2.00% | 8.31 | 8.50 | 96228 | 8075 | 2.43% |
| 2025-09-08 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.62 | 122728 | 10411 | 3.10% |