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 | 8.59 | 8.44 | -0.17 | -1.97% | 8.41 | 8.59 | 140343 | 11909 | 1.01% |
| 2025-12-15 | 8.66 | 8.61 | -0.09 | -1.03% | 8.58 | 8.69 | 100246 | 8653 | 0.72% |
| 2025-12-12 | 8.66 | 8.70 | 0.00 | 0.00% | 8.57 | 8.75 | 107184 | 9311 | 0.77% |
| 2025-12-11 | 8.86 | 8.70 | -0.14 | -1.58% | 8.68 | 8.88 | 130752 | 11433 | 0.94% |
| 2025-12-10 | 8.88 | 8.84 | -0.04 | -0.45% | 8.75 | 8.90 | 131518 | 11573 | 0.94% |
| 2025-12-09 | 8.95 | 8.88 | -0.09 | -1.00% | 8.84 | 9.00 | 167023 | 14872 | 1.20% |
| 2025-12-08 | 9.10 | 8.97 | -0.10 | -1.10% | 8.93 | 9.15 | 223552 | 20242 | 1.60% |
| 2025-12-05 | 8.93 | 9.07 | 0.06 | 0.67% | 8.86 | 9.09 | 138142 | 12429 | 0.99% |
| 2025-12-04 | 9.22 | 9.01 | -0.30 | -3.22% | 8.95 | 9.25 | 226723 | 20500 | 1.63% |
| 2025-12-03 | 9.25 | 9.31 | 0.06 | 0.65% | 9.10 | 9.45 | 272448 | 25232 | 1.95% |
| 2025-12-02 | 9.25 | 9.25 | -0.06 | -0.64% | 9.21 | 9.41 | 228087 | 21136 | 1.64% |
| 2025-12-01 | 9.00 | 9.31 | 0.35 | 3.91% | 8.91 | 9.42 | 370126 | 34131 | 2.65% |
| 2025-11-28 | 9.00 | 8.96 | -0.01 | -0.11% | 8.90 | 9.00 | 167171 | 14954 | 1.20% |
| 2025-11-27 | 8.74 | 8.97 | 0.15 | 1.70% | 8.71 | 9.12 | 287620 | 25935 | 2.06% |
| 2025-11-26 | 9.01 | 8.82 | -0.11 | -1.23% | 8.80 | 9.15 | 186970 | 16740 | 1.34% |
| 2025-11-25 | 8.88 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 174219 | 15608 | 1.25% |
| 2025-11-24 | 8.74 | 8.87 | 0.10 | 1.14% | 8.67 | 8.95 | 174185 | 15319 | 1.25% |
| 2025-11-21 | 9.10 | 8.77 | -0.46 | -4.98% | 8.75 | 9.11 | 287855 | 25574 | 2.06% |
| 2025-11-20 | 9.16 | 9.23 | 0.07 | 0.76% | 9.08 | 9.42 | 260201 | 24039 | 1.87% |
| 2025-11-19 | 9.47 | 9.16 | -0.36 | -3.78% | 9.16 | 9.47 | 296510 | 27452 | 2.13% |
| 2025-11-18 | 9.43 | 9.52 | 0.07 | 0.74% | 9.34 | 9.70 | 318225 | 30241 | 2.28% |
| 2025-11-17 | 9.78 | 9.45 | -0.25 | -2.58% | 9.34 | 9.78 | 486481 | 46056 | 3.49% |
| 2025-11-14 | 9.61 | 9.70 | 0.04 | 0.41% | 9.48 | 10.08 | 572170 | 56091 | 4.10% |
| 2025-11-13 | 9.80 | 9.66 | -0.44 | -4.36% | 9.43 | 10.00 | 810377 | 78209 | 5.81% |
| 2025-11-12 | 11.28 | 10.10 | -0.15 | -1.46% | 10.00 | 11.28 | 1330735 | 140455 | 9.54% |
| 2025-11-11 | 10.25 | 10.25 | 0.93 | 9.98% | 10.25 | 10.25 | 77279 | 7921 | 0.55% |
| 2025-11-10 | 9.32 | 9.32 | 0.85 | 10.04% | 9.32 | 9.32 | 78198 | 7288 | 0.56% |
| 2025-10-31 | 8.38 | 8.47 | 0.14 | 1.68% | 8.33 | 8.55 | 174513 | 14732 | 1.25% |
| 2025-10-30 | 8.33 | 8.33 | -0.03 | -0.36% | 8.25 | 8.41 | 134430 | 11197 | 0.96% |
| 2025-10-29 | 8.54 | 8.36 | -0.10 | -1.18% | 8.31 | 8.54 | 156309 | 13062 | 1.12% |
| 2025-10-28 | 8.52 | 8.46 | -0.05 | -0.59% | 8.42 | 8.52 | 126752 | 10725 | 0.91% |
| 2025-10-27 | 8.68 | 8.51 | -0.32 | -3.62% | 8.45 | 8.70 | 276320 | 23566 | 1.98% |
| 2025-10-24 | 8.74 | 8.83 | 0.14 | 1.61% | 8.67 | 8.85 | 107346 | 9452 | 0.77% |
| 2025-10-23 | 8.70 | 8.69 | -0.07 | -0.80% | 8.59 | 8.77 | 92756 | 8009 | 0.66% |
| 2025-10-22 | 8.72 | 8.76 | -0.10 | -1.13% | 8.65 | 8.79 | 133193 | 11617 | 0.95% |
| 2025-10-21 | 8.45 | 8.86 | 0.40 | 4.73% | 8.41 | 9.21 | 262458 | 23060 | 1.88% |
| 2025-10-20 | 8.48 | 8.46 | 0.05 | 0.59% | 8.42 | 8.53 | 95816 | 8114 | 0.69% |
| 2025-10-17 | 8.61 | 8.41 | -0.19 | -2.21% | 8.40 | 8.63 | 99997 | 8495 | 0.72% |
| 2025-10-16 | 8.68 | 8.60 | -0.12 | -1.38% | 8.58 | 8.72 | 88397 | 7633 | 0.63% |
| 2025-10-15 | 8.63 | 8.72 | 0.11 | 1.28% | 8.58 | 8.77 | 102824 | 8930 | 0.74% |
| 2025-10-14 | 8.80 | 8.61 | -0.18 | -2.05% | 8.59 | 8.90 | 157950 | 13775 | 1.13% |
| 2025-10-13 | 8.56 | 8.79 | -0.08 | -0.90% | 8.37 | 8.80 | 161613 | 13924 | 1.16% |
| 2025-10-10 | 9.05 | 8.87 | -0.28 | -3.06% | 8.85 | 9.06 | 233979 | 20895 | 1.68% |
| 2025-10-09 | 9.15 | 9.15 | -0.04 | -0.44% | 9.15 | 9.28 | 170340 | 15659 | 1.22% |
| 2025-09-30 | 9.27 | 9.19 | -0.04 | -0.43% | 9.15 | 9.47 | 151531 | 14017 | 1.09% |
| 2025-09-29 | 9.25 | 9.23 | -0.03 | -0.32% | 9.07 | 9.28 | 144371 | 13235 | 1.03% |
| 2025-09-26 | 9.59 | 9.26 | -0.41 | -4.24% | 9.25 | 9.60 | 200724 | 18824 | 1.44% |
| 2025-09-25 | 9.61 | 9.67 | 0.00 | 0.00% | 9.54 | 9.78 | 219480 | 21192 | 1.57% |
| 2025-09-24 | 9.46 | 9.67 | 0.33 | 3.53% | 9.33 | 9.68 | 228936 | 21862 | 1.64% |
| 2025-09-23 | 9.55 | 9.34 | -0.26 | -2.71% | 9.15 | 9.55 | 209097 | 19434 | 1.50% |
| 2025-09-22 | 9.61 | 9.60 | -0.01 | -0.10% | 9.50 | 9.68 | 134503 | 12869 | 0.96% |
| 2025-09-19 | 9.58 | 9.61 | -0.07 | -0.72% | 9.52 | 9.84 | 187448 | 18055 | 1.34% |
| 2025-09-18 | 9.75 | 9.68 | -0.15 | -1.53% | 9.54 | 9.98 | 281804 | 27663 | 2.02% |
| 2025-09-17 | 9.55 | 9.83 | 0.32 | 3.36% | 9.50 | 10.22 | 439651 | 43866 | 3.15% |
| 2025-09-16 | 9.44 | 9.51 | 0.06 | 0.63% | 9.36 | 9.51 | 122409 | 11569 | 0.88% |
| 2025-09-15 | 9.59 | 9.45 | -0.14 | -1.46% | 9.44 | 9.59 | 114648 | 10876 | 0.82% |
| 2025-09-12 | 9.55 | 9.59 | -0.01 | -0.10% | 9.50 | 9.65 | 147774 | 14149 | 1.06% |
| 2025-09-11 | 9.40 | 9.60 | 0.20 | 2.13% | 9.28 | 9.60 | 175637 | 16658 | 1.26% |
| 2025-09-10 | 9.40 | 9.40 | -0.03 | -0.32% | 9.35 | 9.52 | 135093 | 12718 | 0.97% |
| 2025-09-09 | 9.77 | 9.43 | -0.36 | -3.68% | 9.40 | 9.77 | 246586 | 23499 | 1.77% |
| 2025-09-08 | 9.95 | 9.79 | -0.21 | -2.10% | 9.74 | 10.02 | 241089 | 23700 | 1.73% |