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 | 8.30 | 8.02 | -0.37 | -4.41% | 7.98 | 8.34 | 1124026 | 91129 | 6.51% |
| 2025-12-15 | 8.32 | 8.39 | -0.01 | -0.12% | 8.17 | 8.59 | 1175990 | 98260 | 6.81% |
| 2025-12-12 | 8.38 | 8.40 | 0.00 | 0.00% | 8.30 | 8.45 | 751016 | 63029 | 4.35% |
| 2025-12-11 | 8.72 | 8.40 | -0.39 | -4.44% | 8.38 | 8.77 | 1188834 | 101520 | 6.89% |
| 2025-12-10 | 8.68 | 8.79 | 0.08 | 0.92% | 8.60 | 9.04 | 1489103 | 130771 | 8.63% |
| 2025-12-09 | 8.86 | 8.71 | -0.17 | -1.91% | 8.69 | 9.03 | 1277146 | 113008 | 7.40% |
| 2025-12-08 | 8.57 | 8.88 | 0.27 | 3.14% | 8.54 | 8.92 | 1730308 | 151885 | 10.02% |
| 2025-12-05 | 8.55 | 8.61 | -0.03 | -0.35% | 8.37 | 8.63 | 1256563 | 107213 | 7.28% |
| 2025-12-04 | 8.56 | 8.64 | 0.07 | 0.82% | 8.49 | 8.84 | 1660976 | 143399 | 9.62% |
| 2025-12-03 | 9.10 | 8.57 | -0.54 | -5.93% | 8.55 | 9.11 | 2009419 | 175879 | 11.64% |
| 2025-12-02 | 9.23 | 9.11 | -0.14 | -1.51% | 8.92 | 9.24 | 1568190 | 142151 | 9.08% |
| 2025-12-01 | 9.36 | 9.25 | -0.18 | -1.91% | 9.22 | 9.49 | 2081691 | 194195 | 12.06% |
| 2025-11-28 | 9.29 | 9.43 | 0.11 | 1.18% | 9.16 | 9.60 | 2615348 | 245956 | 15.15% |
| 2025-11-27 | 9.57 | 9.32 | -0.18 | -1.89% | 9.30 | 9.88 | 2742644 | 260894 | 15.89% |
| 2025-11-26 | 9.72 | 9.50 | -0.22 | -2.26% | 9.43 | 9.90 | 3725055 | 357657 | 21.58% |
| 2025-11-25 | 9.80 | 9.72 | -0.02 | -0.21% | 9.70 | 10.25 | 6578566 | 655929 | 38.11% |
| 2025-11-24 | 8.98 | 9.74 | 0.89 | 10.06% | 8.73 | 9.74 | 4571068 | 424751 | 26.48% |
| 2025-11-21 | 8.57 | 8.85 | 0.23 | 2.67% | 8.45 | 9.15 | 3046785 | 267089 | 17.65% |
| 2025-11-20 | 8.73 | 8.62 | -0.04 | -0.46% | 8.61 | 8.81 | 1348090 | 117370 | 7.81% |
| 2025-11-19 | 8.73 | 8.66 | -0.05 | -0.57% | 8.60 | 8.86 | 1806488 | 157256 | 10.47% |
| 2025-11-18 | 8.45 | 8.71 | 0.21 | 2.47% | 8.40 | 8.80 | 2492870 | 215981 | 14.44% |
| 2025-11-17 | 8.11 | 8.50 | 0.40 | 4.94% | 8.11 | 8.54 | 1657345 | 138959 | 9.60% |
| 2025-11-14 | 8.28 | 8.10 | -0.24 | -2.88% | 8.10 | 8.36 | 809298 | 66454 | 4.69% |
| 2025-11-13 | 8.29 | 8.34 | 0.07 | 0.85% | 8.21 | 8.44 | 845503 | 70179 | 4.90% |
| 2025-11-12 | 8.37 | 8.27 | -0.06 | -0.72% | 8.14 | 8.37 | 783769 | 64618 | 4.54% |
| 2025-11-11 | 8.47 | 8.33 | -0.05 | -0.60% | 8.28 | 8.49 | 676533 | 56466 | 3.92% |
| 2025-11-10 | 8.43 | 8.38 | 0.03 | 0.36% | 8.35 | 8.53 | 874438 | 73642 | 5.07% |
| 2025-11-07 | 8.44 | 8.35 | -0.11 | -1.30% | 8.28 | 8.51 | 808389 | 67543 | 4.68% |
| 2025-11-06 | 8.57 | 8.46 | -0.16 | -1.86% | 8.40 | 8.61 | 1029861 | 87068 | 5.97% |
| 2025-11-05 | 8.52 | 8.62 | -0.03 | -0.35% | 8.48 | 8.69 | 1247634 | 107468 | 7.23% |
| 2025-11-04 | 8.55 | 8.65 | -0.04 | -0.46% | 8.54 | 8.71 | 1369741 | 118223 | 7.94% |
| 2025-11-03 | 8.57 | 8.69 | 0.19 | 2.24% | 8.47 | 8.76 | 1744704 | 150844 | 10.11% |
| 2025-10-31 | 8.37 | 8.50 | 0.22 | 2.66% | 8.26 | 8.55 | 1656328 | 140016 | 9.60% |
| 2025-10-30 | 8.43 | 8.28 | -0.04 | -0.48% | 8.27 | 8.49 | 1388650 | 116741 | 8.04% |
| 2025-10-29 | 8.30 | 8.32 | -0.08 | -0.95% | 8.20 | 8.36 | 798711 | 66132 | 4.63% |
| 2025-10-28 | 8.28 | 8.40 | 0.18 | 2.19% | 8.20 | 8.49 | 1496798 | 124911 | 8.67% |
| 2025-10-27 | 8.03 | 8.22 | 0.23 | 2.88% | 8.00 | 8.38 | 1099058 | 89706 | 6.37% |
| 2025-10-24 | 8.02 | 7.99 | -0.02 | -0.25% | 7.93 | 8.04 | 466854 | 37244 | 2.70% |
| 2025-10-23 | 7.92 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 484903 | 38660 | 2.81% |
| 2025-10-22 | 7.91 | 7.97 | 0.02 | 0.25% | 7.89 | 8.05 | 491161 | 39206 | 2.85% |
| 2025-10-21 | 7.78 | 7.95 | 0.17 | 2.19% | 7.76 | 8.03 | 635644 | 50245 | 3.68% |
| 2025-10-20 | 7.85 | 7.78 | 0.00 | 0.00% | 7.75 | 7.90 | 535012 | 41796 | 3.10% |
| 2025-10-17 | 8.08 | 7.78 | -0.26 | -3.23% | 7.78 | 8.15 | 852713 | 67849 | 4.94% |
| 2025-10-16 | 8.16 | 8.04 | -0.14 | -1.71% | 8.03 | 8.18 | 594572 | 48091 | 3.44% |
| 2025-10-15 | 8.08 | 8.18 | 0.09 | 1.11% | 8.02 | 8.18 | 631823 | 51313 | 3.66% |
| 2025-10-14 | 8.27 | 8.09 | -0.12 | -1.46% | 8.06 | 8.34 | 911954 | 74709 | 5.28% |
| 2025-10-13 | 8.01 | 8.21 | -0.24 | -2.84% | 8.01 | 8.25 | 945235 | 77178 | 5.48% |
| 2025-10-10 | 8.50 | 8.45 | -0.13 | -1.52% | 8.35 | 8.63 | 1311734 | 110993 | 7.60% |
| 2025-10-09 | 8.55 | 8.58 | 0.08 | 0.94% | 8.41 | 8.65 | 1413101 | 120224 | 8.19% |
| 2025-09-30 | 8.72 | 8.50 | -0.18 | -2.07% | 8.49 | 8.77 | 1567217 | 134277 | 9.08% |
| 2025-09-29 | 8.56 | 8.68 | -0.22 | -2.47% | 8.39 | 8.83 | 2434627 | 209927 | 14.10% |
| 2025-09-26 | 8.81 | 8.90 | 0.45 | 5.33% | 8.51 | 9.30 | 3974697 | 354564 | 23.03% |
| 2025-09-25 | 8.16 | 8.45 | 0.22 | 2.67% | 8.15 | 8.88 | 2245221 | 192699 | 13.01% |
| 2025-09-24 | 8.05 | 8.23 | 0.13 | 1.60% | 7.93 | 8.24 | 1030225 | 83568 | 5.97% |
| 2025-09-23 | 8.40 | 8.10 | -0.40 | -4.71% | 8.01 | 8.40 | 1509781 | 122998 | 8.75% |
| 2025-09-22 | 8.56 | 8.50 | -0.10 | -1.16% | 8.44 | 8.73 | 1403970 | 120297 | 8.13% |
| 2025-09-19 | 8.41 | 8.60 | 0.12 | 1.42% | 8.31 | 8.64 | 1833860 | 155192 | 10.62% |
| 2025-09-18 | 8.71 | 8.48 | -0.41 | -4.61% | 8.38 | 8.95 | 2836981 | 244548 | 16.44% |
| 2025-09-17 | 9.25 | 8.89 | -0.36 | -3.89% | 8.80 | 9.28 | 4128594 | 369842 | 23.92% |
| 2025-09-16 | 8.89 | 9.25 | 0.84 | 9.99% | 8.85 | 9.25 | 1410430 | 129298 | 8.17% |
| 2025-09-15 | 8.47 | 8.41 | -0.11 | -1.29% | 8.34 | 8.63 | 1631018 | 137834 | 9.45% |
| 2025-09-12 | 8.41 | 8.52 | 0.34 | 4.16% | 8.34 | 8.86 | 2865874 | 245903 | 16.60% |
| 2025-09-11 | 8.05 | 8.18 | 0.13 | 1.61% | 7.88 | 8.18 | 884021 | 71064 | 5.12% |
| 2025-09-10 | 7.91 | 8.05 | 0.11 | 1.39% | 7.91 | 8.18 | 749744 | 60605 | 4.34% |
| 2025-09-09 | 8.18 | 7.94 | -0.21 | -2.58% | 7.91 | 8.18 | 769366 | 61624 | 4.46% |
| 2025-09-08 | 8.00 | 8.15 | 0.18 | 2.26% | 8.00 | 8.35 | 1161992 | 94976 | 6.73% |