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 | 8.53 | 8.46 | -0.07 | -0.82% | 8.45 | 8.71 | 63899 | 5454 | 2.12% |
| 2025-12-15 | 8.46 | 8.53 | -0.08 | -0.93% | 8.37 | 8.61 | 75022 | 6376 | 2.49% |
| 2025-12-12 | 8.55 | 8.61 | 0.08 | 0.94% | 8.42 | 8.62 | 99648 | 8516 | 3.31% |
| 2025-12-11 | 9.05 | 8.53 | -0.47 | -5.22% | 8.49 | 9.05 | 143870 | 12452 | 4.77% |
| 2025-12-10 | 9.10 | 9.00 | -0.07 | -0.77% | 8.98 | 9.15 | 41892 | 3788 | 1.39% |
| 2025-12-09 | 9.09 | 9.07 | -0.06 | -0.66% | 9.03 | 9.19 | 37396 | 3406 | 1.24% |
| 2025-12-08 | 9.21 | 9.13 | -0.02 | -0.22% | 9.05 | 9.25 | 50780 | 4634 | 1.68% |
| 2025-12-05 | 9.04 | 9.15 | 0.15 | 1.67% | 8.93 | 9.18 | 39226 | 3566 | 1.30% |
| 2025-12-04 | 9.30 | 9.00 | -0.22 | -2.39% | 8.99 | 9.30 | 47264 | 4278 | 1.57% |
| 2025-12-03 | 9.34 | 9.22 | -0.07 | -0.75% | 9.15 | 9.37 | 49921 | 4629 | 1.66% |
| 2025-12-02 | 9.41 | 9.29 | -0.12 | -1.28% | 9.23 | 9.42 | 47995 | 4462 | 1.59% |
| 2025-12-01 | 9.55 | 9.41 | -0.14 | -1.47% | 9.39 | 9.65 | 74979 | 7098 | 2.49% |
| 2025-11-28 | 9.14 | 9.55 | 0.36 | 3.92% | 9.03 | 9.60 | 81168 | 7602 | 2.69% |
| 2025-11-27 | 9.08 | 9.19 | 0.13 | 1.43% | 9.08 | 9.45 | 62651 | 5793 | 2.08% |
| 2025-11-26 | 9.11 | 9.06 | -0.09 | -0.98% | 9.03 | 9.25 | 48212 | 4399 | 1.60% |
| 2025-11-25 | 9.10 | 9.15 | 0.10 | 1.10% | 9.00 | 9.25 | 63023 | 5760 | 2.09% |
| 2025-11-24 | 9.01 | 9.05 | 0.13 | 1.46% | 8.96 | 9.18 | 62965 | 5711 | 2.09% |
| 2025-11-21 | 9.29 | 8.92 | -0.37 | -3.98% | 8.90 | 9.38 | 75929 | 6888 | 2.52% |
| 2025-11-20 | 9.48 | 9.29 | -0.16 | -1.69% | 9.21 | 9.50 | 54303 | 5057 | 1.80% |
| 2025-11-19 | 9.55 | 9.45 | -0.03 | -0.32% | 9.30 | 9.55 | 69113 | 6499 | 2.29% |
| 2025-11-18 | 9.66 | 9.48 | -0.18 | -1.86% | 9.40 | 9.72 | 64344 | 6106 | 2.13% |
| 2025-11-17 | 9.73 | 9.66 | 0.00 | 0.00% | 9.54 | 9.78 | 49792 | 4795 | 1.65% |
| 2025-11-14 | 9.58 | 9.66 | 0.07 | 0.73% | 9.58 | 9.73 | 54942 | 5310 | 1.82% |
| 2025-11-13 | 9.58 | 9.59 | 0.03 | 0.31% | 9.41 | 9.62 | 55418 | 5280 | 1.84% |
| 2025-11-12 | 9.65 | 9.56 | -0.07 | -0.73% | 9.50 | 9.74 | 68117 | 6523 | 2.26% |
| 2025-11-11 | 9.44 | 9.63 | 0.19 | 2.01% | 9.37 | 9.64 | 76996 | 7333 | 2.55% |
| 2025-11-10 | 9.28 | 9.44 | 0.16 | 1.72% | 9.24 | 9.45 | 62473 | 5859 | 2.07% |
| 2025-11-07 | 9.16 | 9.28 | 0.10 | 1.09% | 9.14 | 9.38 | 62033 | 5772 | 2.06% |
| 2025-11-06 | 9.24 | 9.18 | -0.02 | -0.22% | 9.15 | 9.26 | 44643 | 4111 | 1.48% |
| 2025-11-05 | 9.10 | 9.20 | 0.04 | 0.44% | 9.06 | 9.23 | 50637 | 4648 | 1.68% |
| 2025-11-04 | 9.17 | 9.16 | 0.00 | 0.00% | 9.09 | 9.23 | 54034 | 4948 | 1.79% |
| 2025-11-03 | 9.06 | 9.16 | 0.15 | 1.66% | 9.03 | 9.19 | 58622 | 5358 | 1.94% |
| 2025-10-31 | 8.98 | 9.01 | 0.03 | 0.33% | 8.95 | 9.08 | 44694 | 4027 | 1.48% |
| 2025-10-30 | 8.99 | 8.98 | 0.00 | 0.00% | 8.91 | 9.12 | 47875 | 4321 | 1.59% |
| 2025-10-29 | 9.05 | 8.98 | -0.05 | -0.55% | 8.86 | 9.05 | 58802 | 5264 | 1.95% |
| 2025-10-28 | 9.11 | 9.03 | -0.08 | -0.88% | 8.99 | 9.13 | 55830 | 5048 | 1.85% |
| 2025-10-27 | 8.85 | 9.11 | 0.26 | 2.94% | 8.84 | 9.29 | 128042 | 11659 | 4.25% |
| 2025-10-24 | 8.90 | 8.85 | 0.01 | 0.11% | 8.82 | 8.98 | 64335 | 5719 | 2.13% |
| 2025-10-23 | 8.64 | 8.84 | 0.15 | 1.73% | 8.64 | 8.85 | 59235 | 5199 | 1.97% |
| 2025-10-22 | 8.69 | 8.69 | 0.00 | 0.00% | 8.65 | 8.76 | 35693 | 3106 | 1.18% |
| 2025-10-21 | 8.50 | 8.69 | 0.19 | 2.24% | 8.46 | 8.70 | 49687 | 4280 | 1.65% |
| 2025-10-20 | 8.48 | 8.50 | 0.08 | 0.95% | 8.39 | 8.51 | 27520 | 2327 | 0.91% |
| 2025-10-17 | 8.51 | 8.42 | -0.06 | -0.71% | 8.41 | 8.54 | 35867 | 3036 | 1.19% |
| 2025-10-16 | 8.64 | 8.48 | -0.12 | -1.40% | 8.46 | 8.64 | 42557 | 3627 | 1.41% |
| 2025-10-15 | 8.59 | 8.60 | 0.03 | 0.35% | 8.49 | 8.64 | 36334 | 3123 | 1.21% |
| 2025-10-14 | 8.56 | 8.57 | 0.04 | 0.47% | 8.50 | 8.66 | 47808 | 4103 | 1.59% |
| 2025-10-13 | 8.45 | 8.53 | -0.04 | -0.47% | 8.43 | 8.57 | 45162 | 3835 | 1.50% |
| 2025-10-10 | 8.37 | 8.57 | 0.18 | 2.15% | 8.37 | 8.62 | 58236 | 4974 | 1.93% |
| 2025-10-09 | 8.43 | 8.39 | -0.05 | -0.59% | 8.29 | 8.44 | 42950 | 3583 | 1.42% |
| 2025-09-30 | 8.47 | 8.44 | -0.03 | -0.35% | 8.40 | 8.49 | 33176 | 2801 | 1.10% |
| 2025-09-29 | 8.51 | 8.47 | -0.04 | -0.47% | 8.26 | 8.55 | 46578 | 3907 | 1.55% |
| 2025-09-26 | 8.50 | 8.51 | 0.01 | 0.12% | 8.43 | 8.63 | 39526 | 3380 | 1.31% |
| 2025-09-25 | 8.62 | 8.50 | -0.11 | -1.28% | 8.46 | 8.62 | 42270 | 3598 | 1.40% |
| 2025-09-24 | 8.44 | 8.61 | 0.13 | 1.53% | 8.39 | 8.65 | 49980 | 4281 | 1.66% |
| 2025-09-23 | 8.57 | 8.48 | -0.09 | -1.05% | 8.36 | 8.57 | 46697 | 3941 | 1.55% |
| 2025-09-22 | 8.56 | 8.57 | 0.00 | 0.00% | 8.47 | 8.60 | 36755 | 3131 | 1.22% |
| 2025-09-19 | 8.63 | 8.57 | -0.05 | -0.58% | 8.53 | 8.65 | 41521 | 3567 | 1.38% |
| 2025-09-18 | 8.85 | 8.62 | -0.22 | -2.49% | 8.56 | 8.87 | 79705 | 6932 | 2.64% |
| 2025-09-17 | 8.91 | 8.84 | -0.09 | -1.01% | 8.80 | 8.99 | 60508 | 5355 | 2.01% |
| 2025-09-16 | 9.13 | 8.93 | -0.21 | -2.30% | 8.83 | 9.14 | 88156 | 7859 | 2.92% |
| 2025-09-15 | 9.01 | 9.14 | 0.13 | 1.44% | 8.93 | 9.15 | 78868 | 7154 | 2.62% |
| 2025-09-12 | 9.10 | 9.01 | -0.15 | -1.64% | 9.00 | 9.17 | 70267 | 6369 | 2.33% |
| 2025-09-11 | 9.05 | 9.16 | 0.11 | 1.22% | 9.01 | 9.18 | 96245 | 8779 | 3.19% |
| 2025-09-10 | 8.97 | 9.05 | 0.10 | 1.12% | 8.93 | 9.09 | 63056 | 5684 | 2.09% |
| 2025-09-09 | 8.98 | 8.95 | -0.03 | -0.33% | 8.92 | 9.08 | 95580 | 8587 | 3.17% |
| 2025-09-08 | 8.74 | 8.98 | 0.27 | 3.10% | 8.65 | 8.99 | 94355 | 8402 | 3.13% |