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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.70 | 8.62 | -0.13 | -1.49% | 8.42 | 8.74 | 320824 | 27414 | 5.67% |
| 2025-12-16 | 8.77 | 8.75 | -0.03 | -0.34% | 8.69 | 8.95 | 304572 | 26933 | 5.38% |
| 2025-12-15 | 8.72 | 8.78 | -0.07 | -0.79% | 8.66 | 8.95 | 216565 | 19107 | 3.82% |
| 2025-12-12 | 8.96 | 8.85 | -0.16 | -1.78% | 8.80 | 9.08 | 345187 | 30769 | 6.10% |
| 2025-12-11 | 9.53 | 9.01 | -0.54 | -5.65% | 9.01 | 9.53 | 570640 | 52243 | 10.08% |
| 2025-12-10 | 9.83 | 9.55 | -0.35 | -3.54% | 9.36 | 9.89 | 599921 | 57279 | 10.60% |
| 2025-12-09 | 10.16 | 9.90 | -0.33 | -3.23% | 9.88 | 10.23 | 560250 | 56084 | 9.89% |
| 2025-12-08 | 9.95 | 10.23 | 0.29 | 2.92% | 9.89 | 10.30 | 737871 | 74967 | 13.03% |
| 2025-12-05 | 9.89 | 9.94 | -0.08 | -0.80% | 9.30 | 10.20 | 858043 | 83307 | 15.15% |
| 2025-12-04 | 10.33 | 10.02 | -0.52 | -4.93% | 9.88 | 10.44 | 1193666 | 120319 | 21.08% |
| 2025-12-03 | 9.94 | 10.54 | 0.47 | 4.67% | 9.94 | 11.08 | 1742979 | 187349 | 30.78% |
| 2025-12-02 | 10.47 | 10.07 | -0.23 | -2.23% | 10.02 | 10.49 | 662118 | 67022 | 11.69% |
| 2025-12-01 | 9.78 | 10.30 | 0.49 | 4.99% | 9.62 | 10.34 | 975409 | 98428 | 17.23% |
| 2025-11-28 | 9.90 | 9.81 | -0.24 | -2.39% | 9.72 | 10.05 | 569892 | 56036 | 10.06% |
| 2025-11-27 | 9.57 | 10.05 | 0.34 | 3.50% | 9.57 | 10.25 | 839356 | 83960 | 14.82% |
| 2025-11-26 | 10.06 | 9.71 | -0.52 | -5.08% | 9.69 | 10.47 | 814312 | 81230 | 14.38% |
| 2025-11-25 | 10.03 | 10.23 | 0.10 | 0.99% | 9.91 | 10.34 | 900158 | 91423 | 15.90% |
| 2025-11-24 | 9.96 | 10.13 | 0.03 | 0.30% | 9.83 | 10.21 | 855283 | 85795 | 15.11% |
| 2025-11-21 | 9.72 | 10.10 | 0.19 | 1.92% | 9.54 | 10.50 | 1421877 | 142620 | 25.11% |
| 2025-11-20 | 9.06 | 9.91 | 0.90 | 9.99% | 8.90 | 9.91 | 977914 | 94694 | 17.27% |
| 2025-11-19 | 9.14 | 9.01 | -0.17 | -1.85% | 8.95 | 9.27 | 222142 | 20147 | 3.92% |
| 2025-11-18 | 9.35 | 9.18 | -0.17 | -1.82% | 9.11 | 9.36 | 316346 | 29057 | 5.59% |
| 2025-11-17 | 8.99 | 9.35 | 0.33 | 3.66% | 8.91 | 9.42 | 563432 | 52292 | 9.95% |
| 2025-11-14 | 8.65 | 9.02 | 0.32 | 3.68% | 8.60 | 9.20 | 600570 | 54328 | 10.61% |
| 2025-11-13 | 8.68 | 8.70 | 0.03 | 0.35% | 8.62 | 8.76 | 116025 | 10096 | 2.05% |
| 2025-11-12 | 8.82 | 8.67 | -0.17 | -1.92% | 8.62 | 8.82 | 164246 | 14273 | 2.90% |
| 2025-11-11 | 8.78 | 8.84 | 0.07 | 0.80% | 8.73 | 8.95 | 186353 | 16481 | 3.29% |
| 2025-11-10 | 8.66 | 8.77 | 0.12 | 1.39% | 8.66 | 8.79 | 151512 | 13230 | 2.68% |
| 2025-11-07 | 8.69 | 8.65 | -0.06 | -0.69% | 8.60 | 8.70 | 128205 | 11085 | 2.26% |
| 2025-11-06 | 8.78 | 8.71 | -0.09 | -1.02% | 8.61 | 8.83 | 180306 | 15657 | 3.18% |
| 2025-11-05 | 8.69 | 8.80 | 0.03 | 0.34% | 8.63 | 8.83 | 142719 | 12529 | 2.52% |
| 2025-11-04 | 8.87 | 8.77 | -0.10 | -1.13% | 8.68 | 8.88 | 143436 | 12546 | 2.53% |
| 2025-11-03 | 8.69 | 8.87 | 0.18 | 2.07% | 8.62 | 8.87 | 185091 | 16242 | 3.27% |
| 2025-10-31 | 8.51 | 8.69 | 0.14 | 1.64% | 8.50 | 8.73 | 187910 | 16312 | 3.32% |
| 2025-10-30 | 8.78 | 8.55 | -0.28 | -3.17% | 8.54 | 8.79 | 256429 | 22076 | 4.53% |
| 2025-10-29 | 8.91 | 8.83 | -0.07 | -0.79% | 8.76 | 8.91 | 169847 | 14954 | 3.00% |
| 2025-10-28 | 8.91 | 8.90 | -0.06 | -0.67% | 8.85 | 8.96 | 132850 | 11832 | 2.35% |
| 2025-10-27 | 9.00 | 8.96 | -0.01 | -0.11% | 8.88 | 9.10 | 160133 | 14360 | 2.83% |
| 2025-10-24 | 8.92 | 8.97 | 0.07 | 0.79% | 8.92 | 9.00 | 152407 | 13670 | 2.69% |
| 2025-10-23 | 8.88 | 8.90 | 0.00 | 0.00% | 8.76 | 8.92 | 132804 | 11716 | 2.35% |
| 2025-10-22 | 8.86 | 8.90 | -0.06 | -0.67% | 8.86 | 9.03 | 162270 | 14482 | 2.87% |
| 2025-10-21 | 9.10 | 8.96 | 0.09 | 1.01% | 8.82 | 9.10 | 229741 | 20489 | 4.06% |
| 2025-10-20 | 8.71 | 8.87 | 0.19 | 2.19% | 8.71 | 8.97 | 247730 | 21872 | 4.38% |
| 2025-10-17 | 8.75 | 8.68 | -0.06 | -0.69% | 8.65 | 9.10 | 347314 | 30761 | 6.13% |
| 2025-10-16 | 8.85 | 8.74 | -0.17 | -1.91% | 8.71 | 8.87 | 142432 | 12489 | 2.52% |
| 2025-10-15 | 8.77 | 8.91 | 0.16 | 1.83% | 8.67 | 8.91 | 179141 | 15792 | 3.16% |
| 2025-10-14 | 9.04 | 8.75 | -0.26 | -2.89% | 8.72 | 9.08 | 244042 | 21655 | 4.31% |
| 2025-10-13 | 8.68 | 9.01 | 0.01 | 0.11% | 8.36 | 9.03 | 275663 | 24225 | 4.87% |
| 2025-10-10 | 9.23 | 9.00 | -0.23 | -2.49% | 8.97 | 9.23 | 291980 | 26441 | 5.16% |
| 2025-10-09 | 9.25 | 9.23 | 0.05 | 0.54% | 9.19 | 9.37 | 206307 | 19123 | 3.64% |
| 2025-09-30 | 9.30 | 9.18 | -0.11 | -1.18% | 9.12 | 9.40 | 232793 | 21438 | 4.11% |
| 2025-09-29 | 9.25 | 9.29 | 0.04 | 0.43% | 9.10 | 9.32 | 178391 | 16470 | 3.15% |
| 2025-09-26 | 9.58 | 9.25 | -0.37 | -3.85% | 9.25 | 9.60 | 262211 | 24583 | 4.63% |
| 2025-09-25 | 9.78 | 9.62 | -0.15 | -1.54% | 9.60 | 9.83 | 220639 | 21359 | 3.90% |
| 2025-09-24 | 9.40 | 9.77 | 0.30 | 3.17% | 9.20 | 9.78 | 364363 | 34917 | 6.44% |
| 2025-09-23 | 10.00 | 9.47 | -0.55 | -5.49% | 9.25 | 10.01 | 502272 | 47861 | 8.87% |
| 2025-09-22 | 9.84 | 10.02 | 0.18 | 1.83% | 9.84 | 10.17 | 307046 | 30756 | 5.42% |
| 2025-09-19 | 9.94 | 9.84 | -0.10 | -1.01% | 9.82 | 10.02 | 240457 | 23800 | 4.25% |
| 2025-09-18 | 10.07 | 9.94 | -0.19 | -1.88% | 9.81 | 10.24 | 452990 | 45534 | 8.00% |
| 2025-09-17 | 9.96 | 10.13 | 0.10 | 1.00% | 9.96 | 10.30 | 427852 | 43444 | 7.56% |
| 2025-09-16 | 9.83 | 10.03 | 0.19 | 1.93% | 9.75 | 10.07 | 334235 | 33214 | 5.90% |
| 2025-09-15 | 9.92 | 9.84 | -0.07 | -0.71% | 9.81 | 9.97 | 245269 | 24162 | 4.33% |
| 2025-09-12 | 10.06 | 9.91 | -0.15 | -1.49% | 9.91 | 10.13 | 357514 | 35751 | 6.31% |
| 2025-09-11 | 9.77 | 10.06 | 0.29 | 2.97% | 9.61 | 10.06 | 413235 | 40968 | 7.30% |
| 2025-09-10 | 9.79 | 9.77 | 0.03 | 0.31% | 9.72 | 9.85 | 219578 | 21475 | 3.88% |
| 2025-09-09 | 10.12 | 9.74 | -0.32 | -3.18% | 9.71 | 10.13 | 345242 | 33973 | 6.10% |
| 2025-09-08 | 9.98 | 10.06 | 0.04 | 0.40% | 9.90 | 10.19 | 350430 | 35137 | 6.19% |