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 | 8.75 | 8.91 | 0.16 | 1.83% | 8.73 | 9.08 | 206595 | 18463 | 4.98% |
| 2025-12-15 | 8.56 | 8.75 | 0.19 | 2.22% | 8.51 | 8.84 | 120254 | 10466 | 2.90% |
| 2025-12-12 | 8.68 | 8.56 | -0.18 | -2.06% | 8.50 | 8.74 | 132459 | 11379 | 3.20% |
| 2025-12-11 | 9.02 | 8.74 | -0.30 | -3.32% | 8.69 | 9.06 | 162629 | 14311 | 3.92% |
| 2025-12-10 | 9.25 | 9.04 | 0.03 | 0.33% | 8.96 | 9.32 | 172588 | 15678 | 4.16% |
| 2025-12-09 | 8.83 | 9.01 | 0.18 | 2.04% | 8.74 | 9.05 | 149171 | 13367 | 3.60% |
| 2025-12-08 | 8.75 | 8.83 | 0.07 | 0.80% | 8.74 | 8.88 | 56184 | 4945 | 1.36% |
| 2025-12-05 | 8.69 | 8.76 | 0.07 | 0.81% | 8.63 | 8.78 | 51427 | 4488 | 1.24% |
| 2025-12-04 | 8.92 | 8.69 | -0.28 | -3.12% | 8.69 | 8.96 | 75122 | 6598 | 1.81% |
| 2025-12-03 | 9.03 | 8.97 | -0.06 | -0.66% | 8.86 | 9.03 | 80383 | 7196 | 1.94% |
| 2025-12-02 | 9.00 | 9.03 | 0.03 | 0.33% | 8.93 | 9.06 | 89812 | 8100 | 2.17% |
| 2025-12-01 | 8.95 | 9.00 | 0.03 | 0.33% | 8.91 | 9.04 | 83372 | 7500 | 2.01% |
| 2025-11-28 | 8.77 | 8.97 | 0.16 | 1.82% | 8.70 | 8.97 | 102265 | 9084 | 2.47% |
| 2025-11-27 | 8.94 | 8.81 | -0.07 | -0.79% | 8.80 | 9.00 | 86160 | 7643 | 2.08% |
| 2025-11-26 | 8.72 | 8.88 | 0.13 | 1.49% | 8.72 | 8.88 | 78146 | 6893 | 1.89% |
| 2025-11-25 | 8.74 | 8.75 | 0.05 | 0.57% | 8.65 | 8.80 | 55609 | 4857 | 1.34% |
| 2025-11-24 | 8.54 | 8.70 | 0.25 | 2.96% | 8.50 | 8.77 | 90125 | 7796 | 2.17% |
| 2025-11-21 | 8.79 | 8.45 | -0.40 | -4.52% | 8.43 | 8.90 | 109534 | 9427 | 2.64% |
| 2025-11-20 | 9.03 | 8.85 | -0.18 | -1.99% | 8.76 | 9.06 | 97690 | 8650 | 2.36% |
| 2025-11-19 | 9.12 | 9.03 | -0.10 | -1.10% | 8.95 | 9.20 | 132894 | 12043 | 3.21% |
| 2025-11-18 | 9.08 | 9.13 | 0.04 | 0.44% | 8.91 | 9.25 | 142782 | 12923 | 3.45% |
| 2025-11-17 | 9.05 | 9.09 | 0.01 | 0.11% | 9.03 | 9.14 | 77157 | 7003 | 1.86% |
| 2025-11-14 | 9.10 | 9.08 | -0.05 | -0.55% | 9.07 | 9.25 | 112894 | 10340 | 2.72% |
| 2025-11-13 | 9.05 | 9.13 | 0.12 | 1.33% | 8.97 | 9.14 | 120679 | 10928 | 2.91% |
| 2025-11-12 | 9.03 | 9.01 | -0.02 | -0.22% | 8.97 | 9.12 | 102793 | 9275 | 2.48% |
| 2025-11-11 | 9.01 | 9.03 | 0.05 | 0.56% | 8.92 | 9.05 | 136783 | 12291 | 3.30% |
| 2025-11-10 | 8.74 | 8.98 | 0.23 | 2.63% | 8.72 | 8.99 | 152112 | 13573 | 3.67% |
| 2025-11-07 | 8.77 | 8.75 | -0.04 | -0.46% | 8.74 | 8.83 | 54438 | 4778 | 1.31% |
| 2025-11-06 | 8.85 | 8.79 | -0.07 | -0.79% | 8.74 | 8.85 | 61194 | 5378 | 1.48% |
| 2025-11-05 | 8.82 | 8.86 | 0.04 | 0.45% | 8.78 | 8.95 | 70490 | 6257 | 1.70% |
| 2025-11-04 | 8.75 | 8.82 | 0.03 | 0.34% | 8.73 | 8.87 | 68161 | 6001 | 1.64% |
| 2025-11-03 | 8.67 | 8.79 | 0.14 | 1.62% | 8.62 | 8.79 | 73011 | 6387 | 1.76% |
| 2025-10-31 | 8.60 | 8.65 | 0.06 | 0.70% | 8.60 | 8.69 | 68769 | 5944 | 1.66% |
| 2025-10-30 | 8.65 | 8.59 | -0.10 | -1.15% | 8.56 | 8.71 | 93296 | 8038 | 2.25% |
| 2025-10-29 | 8.83 | 8.69 | -0.16 | -1.81% | 8.66 | 8.84 | 92709 | 8072 | 2.24% |
| 2025-10-28 | 8.78 | 8.85 | 0.06 | 0.68% | 8.72 | 8.88 | 73233 | 6461 | 1.77% |
| 2025-10-27 | 8.84 | 8.79 | -0.05 | -0.57% | 8.75 | 8.87 | 62031 | 5453 | 1.50% |
| 2025-10-24 | 8.88 | 8.84 | -0.08 | -0.90% | 8.81 | 8.95 | 92376 | 8179 | 2.23% |
| 2025-10-23 | 8.85 | 8.92 | 0.08 | 0.90% | 8.83 | 8.99 | 123240 | 10985 | 2.97% |
| 2025-10-22 | 8.81 | 8.84 | 0.04 | 0.45% | 8.76 | 8.94 | 82918 | 7345 | 2.00% |
| 2025-10-21 | 8.66 | 8.80 | 0.14 | 1.62% | 8.62 | 8.80 | 87794 | 7679 | 2.12% |
| 2025-10-20 | 8.61 | 8.66 | 0.11 | 1.29% | 8.56 | 8.66 | 50178 | 4319 | 1.21% |
| 2025-10-17 | 8.64 | 8.55 | -0.08 | -0.93% | 8.55 | 8.72 | 76101 | 6579 | 1.84% |
| 2025-10-16 | 8.71 | 8.63 | -0.12 | -1.37% | 8.61 | 8.78 | 80420 | 6985 | 1.94% |
| 2025-10-15 | 8.66 | 8.75 | 0.08 | 0.92% | 8.63 | 8.78 | 115237 | 10056 | 2.78% |
| 2025-10-14 | 8.62 | 8.67 | 0.08 | 0.93% | 8.59 | 8.68 | 90199 | 7788 | 2.18% |
| 2025-10-13 | 8.45 | 8.59 | 0.02 | 0.23% | 8.31 | 8.65 | 104987 | 8928 | 2.53% |
| 2025-10-10 | 8.50 | 8.57 | 0.05 | 0.59% | 8.50 | 8.67 | 88341 | 7599 | 2.13% |
| 2025-10-09 | 8.69 | 8.52 | -0.15 | -1.73% | 8.47 | 8.70 | 106991 | 9121 | 2.58% |
| 2025-09-30 | 8.64 | 8.67 | 0.02 | 0.23% | 8.63 | 8.74 | 73899 | 6411 | 1.78% |
| 2025-09-29 | 8.67 | 8.65 | -0.02 | -0.23% | 8.49 | 8.69 | 86424 | 7436 | 2.09% |
| 2025-09-26 | 8.74 | 8.67 | -0.07 | -0.80% | 8.65 | 8.78 | 84102 | 7334 | 2.03% |
| 2025-09-25 | 8.78 | 8.74 | -0.03 | -0.34% | 8.68 | 8.83 | 92298 | 8083 | 2.23% |
| 2025-09-24 | 8.65 | 8.77 | 0.07 | 0.80% | 8.63 | 8.78 | 91958 | 8035 | 2.22% |
| 2025-09-23 | 8.90 | 8.70 | -0.21 | -2.36% | 8.55 | 8.90 | 145409 | 12594 | 3.51% |
| 2025-09-22 | 9.15 | 8.91 | -0.28 | -3.05% | 8.83 | 9.18 | 144844 | 12965 | 3.49% |
| 2025-09-19 | 9.13 | 9.19 | 0.04 | 0.44% | 8.95 | 9.22 | 150831 | 13696 | 3.64% |
| 2025-09-18 | 9.32 | 9.15 | -0.19 | -2.03% | 9.10 | 9.38 | 215794 | 19950 | 5.21% |
| 2025-09-17 | 9.58 | 9.34 | -0.25 | -2.61% | 9.33 | 9.59 | 205407 | 19330 | 4.96% |
| 2025-09-16 | 9.55 | 9.59 | 0.01 | 0.10% | 9.51 | 9.69 | 172790 | 16594 | 4.17% |
| 2025-09-15 | 9.46 | 9.58 | 0.07 | 0.74% | 9.36 | 9.60 | 176863 | 16827 | 4.27% |
| 2025-09-12 | 9.70 | 9.51 | -0.31 | -3.16% | 9.48 | 9.95 | 280428 | 27045 | 6.77% |
| 2025-09-11 | 9.78 | 9.82 | -0.16 | -1.60% | 9.63 | 9.97 | 324338 | 31641 | 7.83% |
| 2025-09-10 | 9.73 | 9.98 | 0.25 | 2.57% | 9.56 | 10.30 | 440324 | 43680 | 10.62% |
| 2025-09-09 | 9.68 | 9.73 | -0.01 | -0.10% | 9.51 | 9.87 | 300370 | 29077 | 7.25% |
| 2025-09-08 | 9.75 | 9.74 | -0.17 | -1.72% | 9.63 | 9.95 | 356575 | 34762 | 8.60% |