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 | 8.65 | 8.39 | -0.28 | -3.23% | 8.38 | 8.65 | 183923 | 15530 | 2.51% |
| 2025-12-15 | 8.68 | 8.67 | -0.06 | -0.69% | 8.64 | 8.80 | 125595 | 10962 | 1.71% |
| 2025-12-12 | 8.75 | 8.73 | -0.02 | -0.23% | 8.71 | 8.89 | 158187 | 13890 | 2.15% |
| 2025-12-11 | 8.71 | 8.75 | 0.04 | 0.46% | 8.71 | 8.95 | 209359 | 18468 | 2.85% |
| 2025-12-10 | 8.80 | 8.71 | -0.13 | -1.47% | 8.62 | 8.84 | 198523 | 17256 | 2.70% |
| 2025-12-09 | 8.60 | 8.84 | 0.20 | 2.31% | 8.57 | 8.97 | 375753 | 33160 | 5.12% |
| 2025-12-08 | 8.62 | 8.64 | 0.07 | 0.82% | 8.55 | 8.65 | 124548 | 10732 | 1.70% |
| 2025-12-05 | 8.32 | 8.57 | 0.21 | 2.51% | 8.32 | 8.58 | 163526 | 13868 | 2.23% |
| 2025-12-04 | 8.36 | 8.36 | 0.01 | 0.12% | 8.25 | 8.42 | 105249 | 8785 | 1.43% |
| 2025-12-03 | 8.44 | 8.35 | -0.09 | -1.07% | 8.31 | 8.47 | 110908 | 9287 | 1.51% |
| 2025-12-02 | 8.50 | 8.44 | -0.08 | -0.94% | 8.40 | 8.50 | 99940 | 8427 | 1.36% |
| 2025-12-01 | 8.44 | 8.52 | 0.10 | 1.19% | 8.41 | 8.54 | 105502 | 8955 | 1.44% |
| 2025-11-28 | 8.35 | 8.42 | 0.07 | 0.84% | 8.33 | 8.43 | 93858 | 7884 | 1.28% |
| 2025-11-27 | 8.33 | 8.35 | 0.02 | 0.24% | 8.33 | 8.45 | 91868 | 7707 | 1.25% |
| 2025-11-26 | 8.33 | 8.33 | -0.03 | -0.36% | 8.30 | 8.45 | 111887 | 9376 | 1.52% |
| 2025-11-25 | 8.32 | 8.36 | 0.04 | 0.48% | 8.32 | 8.48 | 124919 | 10492 | 1.70% |
| 2025-11-24 | 8.28 | 8.32 | 0.10 | 1.22% | 8.20 | 8.36 | 120154 | 9942 | 1.64% |
| 2025-11-21 | 8.47 | 8.22 | -0.33 | -3.86% | 8.16 | 8.54 | 214436 | 17812 | 2.92% |
| 2025-11-20 | 8.68 | 8.55 | -0.10 | -1.16% | 8.51 | 8.73 | 142894 | 12296 | 1.95% |
| 2025-11-19 | 8.82 | 8.65 | -0.15 | -1.70% | 8.59 | 8.85 | 157332 | 13671 | 2.14% |
| 2025-11-18 | 8.93 | 8.80 | -0.16 | -1.79% | 8.75 | 8.94 | 192053 | 16973 | 2.62% |
| 2025-11-17 | 9.01 | 8.96 | -0.05 | -0.55% | 8.92 | 9.05 | 166432 | 14926 | 2.27% |
| 2025-11-14 | 9.06 | 9.01 | -0.14 | -1.53% | 9.00 | 9.12 | 162957 | 14759 | 2.22% |
| 2025-11-13 | 9.00 | 9.15 | 0.13 | 1.44% | 8.95 | 9.22 | 203754 | 18590 | 2.78% |
| 2025-11-12 | 9.30 | 9.02 | -0.27 | -2.91% | 8.96 | 9.30 | 300195 | 27245 | 4.09% |
| 2025-11-11 | 9.18 | 9.29 | 0.14 | 1.53% | 9.16 | 9.37 | 264738 | 24572 | 3.61% |
| 2025-11-10 | 9.29 | 9.15 | -0.06 | -0.65% | 9.10 | 9.33 | 227631 | 20842 | 3.10% |
| 2025-11-07 | 9.24 | 9.21 | -0.08 | -0.86% | 9.21 | 9.33 | 164202 | 15199 | 2.24% |
| 2025-11-06 | 9.20 | 9.29 | 0.08 | 0.87% | 9.14 | 9.40 | 286422 | 26539 | 3.90% |
| 2025-11-05 | 8.93 | 9.21 | 0.19 | 2.11% | 8.86 | 9.23 | 373387 | 34059 | 5.09% |
| 2025-11-04 | 9.07 | 9.02 | -0.09 | -0.99% | 8.93 | 9.20 | 252488 | 22790 | 3.44% |
| 2025-11-03 | 9.00 | 9.11 | 0.11 | 1.22% | 8.90 | 9.16 | 258146 | 23282 | 3.52% |
| 2025-10-31 | 9.00 | 9.00 | 0.02 | 0.22% | 8.97 | 9.14 | 221683 | 20039 | 3.02% |
| 2025-10-30 | 9.09 | 8.98 | -0.11 | -1.21% | 8.96 | 9.10 | 237805 | 21469 | 3.24% |
| 2025-10-29 | 8.97 | 9.09 | 0.15 | 1.68% | 8.92 | 9.10 | 207434 | 18694 | 2.83% |
| 2025-10-28 | 9.00 | 8.94 | -0.10 | -1.11% | 8.92 | 9.04 | 220873 | 19779 | 3.01% |
| 2025-10-27 | 9.10 | 9.04 | 0.00 | 0.00% | 9.01 | 9.23 | 264138 | 24024 | 3.60% |
| 2025-10-24 | 8.93 | 9.04 | 0.13 | 1.46% | 8.92 | 9.06 | 273133 | 24613 | 3.72% |
| 2025-10-23 | 8.90 | 8.91 | -0.02 | -0.22% | 8.75 | 8.96 | 270284 | 23883 | 3.68% |
| 2025-10-22 | 9.15 | 8.93 | -0.56 | -5.90% | 8.87 | 9.20 | 565765 | 50751 | 7.71% |
| 2025-10-21 | 9.25 | 9.49 | 0.21 | 2.26% | 9.21 | 9.64 | 316143 | 30009 | 4.31% |
| 2025-10-20 | 9.13 | 9.28 | 0.26 | 2.88% | 9.13 | 9.35 | 291549 | 26959 | 3.97% |
| 2025-10-17 | 9.74 | 9.02 | -0.74 | -7.58% | 9.00 | 9.77 | 600516 | 55689 | 8.18% |
| 2025-10-16 | 10.10 | 9.76 | -0.22 | -2.20% | 9.71 | 10.13 | 432630 | 42523 | 5.89% |
| 2025-10-15 | 9.48 | 9.98 | 0.51 | 5.39% | 9.46 | 9.98 | 585046 | 57380 | 7.97% |
| 2025-10-14 | 9.78 | 9.47 | -0.31 | -3.17% | 9.43 | 9.91 | 343730 | 33197 | 4.68% |
| 2025-10-13 | 9.40 | 9.78 | -0.01 | -0.10% | 9.20 | 9.86 | 338528 | 32312 | 4.61% |
| 2025-10-10 | 9.85 | 9.79 | -0.07 | -0.71% | 9.77 | 9.98 | 343967 | 33964 | 4.69% |
| 2025-10-09 | 9.69 | 9.86 | 0.26 | 2.71% | 9.61 | 9.88 | 341062 | 33475 | 4.65% |
| 2025-09-30 | 9.68 | 9.60 | -0.08 | -0.83% | 9.59 | 9.76 | 204422 | 19731 | 2.78% |
| 2025-09-29 | 9.56 | 9.68 | 0.12 | 1.26% | 9.51 | 9.81 | 263413 | 25521 | 3.59% |
| 2025-09-26 | 9.85 | 9.56 | -0.34 | -3.43% | 9.55 | 9.85 | 277609 | 26892 | 3.78% |
| 2025-09-25 | 9.82 | 9.90 | 0.09 | 0.92% | 9.78 | 9.99 | 346750 | 34287 | 4.72% |
| 2025-09-24 | 9.53 | 9.81 | 0.19 | 1.98% | 9.39 | 9.83 | 339452 | 32953 | 4.62% |
| 2025-09-23 | 9.69 | 9.62 | -0.08 | -0.82% | 9.40 | 9.80 | 322878 | 30895 | 4.40% |
| 2025-09-22 | 9.56 | 9.70 | 0.11 | 1.15% | 9.53 | 9.74 | 247672 | 23953 | 3.37% |
| 2025-09-19 | 9.70 | 9.59 | -0.16 | -1.64% | 9.46 | 9.78 | 330739 | 31773 | 4.51% |
| 2025-09-18 | 9.88 | 9.75 | -0.15 | -1.52% | 9.61 | 10.04 | 599176 | 59154 | 8.16% |
| 2025-09-17 | 9.70 | 9.90 | 0.14 | 1.43% | 9.69 | 9.94 | 447689 | 44114 | 6.10% |
| 2025-09-16 | 9.54 | 9.76 | 0.24 | 2.52% | 9.45 | 9.76 | 367706 | 35451 | 5.01% |
| 2025-09-15 | 9.61 | 9.52 | 0.00 | 0.00% | 9.49 | 9.66 | 249593 | 23878 | 3.40% |
| 2025-09-12 | 9.65 | 9.52 | -0.10 | -1.04% | 9.51 | 9.69 | 277861 | 26651 | 3.79% |
| 2025-09-11 | 9.30 | 9.62 | 0.30 | 3.22% | 9.20 | 9.62 | 374984 | 35523 | 5.11% |
| 2025-09-10 | 9.45 | 9.32 | -0.06 | -0.64% | 9.28 | 9.49 | 215131 | 20164 | 2.93% |
| 2025-09-09 | 9.53 | 9.38 | -0.20 | -2.09% | 9.37 | 9.53 | 236730 | 22341 | 3.23% |
| 2025-09-08 | 9.41 | 9.58 | 0.19 | 2.02% | 9.33 | 9.59 | 341474 | 32400 | 4.65% |