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 | 7.31 | 7.23 | -0.07 | -0.96% | 7.10 | 7.42 | 161672 | 11696 | 1.88% |
| 2025-12-15 | 7.41 | 7.30 | -0.17 | -2.28% | 7.29 | 7.43 | 127474 | 9369 | 1.48% |
| 2025-12-12 | 7.39 | 7.47 | 0.12 | 1.63% | 7.28 | 7.60 | 190624 | 14180 | 2.22% |
| 2025-12-11 | 7.50 | 7.35 | -0.16 | -2.13% | 7.30 | 7.53 | 175785 | 13000 | 2.05% |
| 2025-12-10 | 7.60 | 7.51 | -0.12 | -1.57% | 7.41 | 7.65 | 122004 | 9177 | 1.42% |
| 2025-12-09 | 7.60 | 7.63 | 0.03 | 0.39% | 7.51 | 7.70 | 179135 | 13605 | 2.09% |
| 2025-12-08 | 7.57 | 7.60 | -0.11 | -1.43% | 7.51 | 7.74 | 262271 | 19903 | 3.05% |
| 2025-12-05 | 7.39 | 7.71 | -0.24 | -3.02% | 7.28 | 7.94 | 406188 | 30649 | 4.73% |
| 2025-12-04 | 8.68 | 7.95 | -0.88 | -9.97% | 7.95 | 8.70 | 491028 | 39828 | 5.72% |
| 2025-12-03 | 8.86 | 8.83 | 0.00 | 0.00% | 8.68 | 8.89 | 143866 | 12624 | 1.67% |
| 2025-12-02 | 8.81 | 8.83 | -0.02 | -0.23% | 8.67 | 8.94 | 175817 | 15460 | 2.05% |
| 2025-12-01 | 9.06 | 8.85 | -0.30 | -3.28% | 8.75 | 9.11 | 316541 | 27997 | 3.69% |
| 2025-11-28 | 9.02 | 9.15 | 0.16 | 1.78% | 8.75 | 9.15 | 290232 | 26107 | 3.38% |
| 2025-11-27 | 9.03 | 8.99 | -0.13 | -1.43% | 8.95 | 9.12 | 200826 | 18093 | 2.34% |
| 2025-11-26 | 8.87 | 9.12 | 0.24 | 2.70% | 8.83 | 9.29 | 346883 | 31463 | 4.04% |
| 2025-11-25 | 8.52 | 8.88 | 0.31 | 3.62% | 8.52 | 9.13 | 319876 | 28471 | 3.72% |
| 2025-11-24 | 8.45 | 8.57 | 0.22 | 2.63% | 8.39 | 8.70 | 184728 | 15762 | 2.15% |
| 2025-11-21 | 8.38 | 8.35 | -0.11 | -1.30% | 8.28 | 8.83 | 225738 | 19177 | 2.63% |
| 2025-11-20 | 8.65 | 8.46 | -0.19 | -2.20% | 8.39 | 8.71 | 199151 | 16878 | 2.32% |
| 2025-11-19 | 8.90 | 8.65 | -0.33 | -3.67% | 8.60 | 8.95 | 243040 | 21198 | 2.83% |
| 2025-11-18 | 8.88 | 8.98 | 0.06 | 0.67% | 8.80 | 9.07 | 202003 | 18046 | 2.35% |
| 2025-11-17 | 8.86 | 8.92 | -0.02 | -0.22% | 8.85 | 9.10 | 155643 | 13923 | 1.81% |
| 2025-11-14 | 8.86 | 8.94 | 0.02 | 0.22% | 8.80 | 9.08 | 212612 | 19102 | 2.48% |
| 2025-11-13 | 8.66 | 8.92 | 0.25 | 2.88% | 8.60 | 9.11 | 224211 | 19927 | 2.61% |
| 2025-11-12 | 8.93 | 8.67 | -0.28 | -3.13% | 8.62 | 8.94 | 203207 | 17697 | 2.37% |
| 2025-11-11 | 8.88 | 8.95 | 0.09 | 1.02% | 8.81 | 8.98 | 154929 | 13824 | 1.80% |
| 2025-11-10 | 9.15 | 8.86 | -0.28 | -3.06% | 8.78 | 9.17 | 262637 | 23301 | 3.06% |
| 2025-11-07 | 9.00 | 9.14 | 0.03 | 0.33% | 8.97 | 9.26 | 257013 | 23472 | 2.99% |
| 2025-11-06 | 8.88 | 9.11 | 0.20 | 2.24% | 8.81 | 9.20 | 328283 | 29645 | 3.82% |
| 2025-11-05 | 8.89 | 8.91 | 0.03 | 0.34% | 8.71 | 9.10 | 240604 | 21495 | 2.80% |
| 2025-11-04 | 8.83 | 8.88 | 0.02 | 0.23% | 8.75 | 8.94 | 229671 | 20335 | 2.67% |
| 2025-11-03 | 8.89 | 8.86 | -0.10 | -1.12% | 8.71 | 9.09 | 319385 | 28239 | 3.72% |
| 2025-10-31 | 9.03 | 8.96 | 0.39 | 4.55% | 8.93 | 9.43 | 543582 | 49824 | 6.33% |
| 2025-10-30 | 8.81 | 8.57 | -0.18 | -2.06% | 8.55 | 8.83 | 184042 | 15858 | 2.14% |
| 2025-10-29 | 8.77 | 8.75 | -0.02 | -0.23% | 8.62 | 8.82 | 177094 | 15438 | 2.06% |
| 2025-10-28 | 8.88 | 8.77 | -0.18 | -2.01% | 8.74 | 8.98 | 252782 | 22325 | 2.94% |
| 2025-10-27 | 9.27 | 8.95 | -0.22 | -2.40% | 8.92 | 9.34 | 338588 | 30526 | 3.94% |
| 2025-10-24 | 9.30 | 9.17 | -0.21 | -2.24% | 9.10 | 9.40 | 440383 | 40636 | 5.13% |
| 2025-10-23 | 9.15 | 9.38 | 0.36 | 3.99% | 9.06 | 9.70 | 796692 | 75056 | 9.28% |
| 2025-10-22 | 8.32 | 9.02 | 0.82 | 10.00% | 8.32 | 9.02 | 555925 | 49029 | 6.47% |
| 2025-10-21 | 8.11 | 8.20 | 0.09 | 1.11% | 8.07 | 8.28 | 137400 | 11229 | 1.60% |
| 2025-10-20 | 8.18 | 8.11 | 0.10 | 1.25% | 8.02 | 8.21 | 133160 | 10791 | 1.55% |
| 2025-10-17 | 8.41 | 8.01 | -0.37 | -4.42% | 8.00 | 8.49 | 238288 | 19499 | 2.77% |
| 2025-10-16 | 8.54 | 8.38 | -0.17 | -1.99% | 8.30 | 8.54 | 174255 | 14585 | 2.03% |
| 2025-10-15 | 8.55 | 8.55 | 0.02 | 0.23% | 8.42 | 8.62 | 191256 | 16257 | 2.23% |
| 2025-10-14 | 8.93 | 8.53 | -0.43 | -4.80% | 8.51 | 9.10 | 317992 | 27755 | 3.70% |
| 2025-10-13 | 8.44 | 8.96 | 0.07 | 0.79% | 8.38 | 8.98 | 343877 | 30182 | 4.00% |
| 2025-10-10 | 9.44 | 8.89 | -0.62 | -6.52% | 8.80 | 9.48 | 556097 | 50214 | 6.47% |
| 2025-10-09 | 9.47 | 9.51 | 0.14 | 1.49% | 9.31 | 9.84 | 535450 | 51199 | 6.23% |
| 2025-09-30 | 9.10 | 9.37 | 0.42 | 4.69% | 8.95 | 9.48 | 395891 | 36450 | 4.61% |
| 2025-09-29 | 9.33 | 8.95 | -0.38 | -4.07% | 8.95 | 9.36 | 510356 | 46392 | 5.94% |
| 2025-09-26 | 9.14 | 9.33 | 0.14 | 1.52% | 9.01 | 9.68 | 816193 | 76250 | 9.50% |
| 2025-09-25 | 8.45 | 9.19 | 0.66 | 7.74% | 8.40 | 9.38 | 943900 | 85780 | 10.99% |
| 2025-09-24 | 8.45 | 8.53 | 0.11 | 1.31% | 8.31 | 8.77 | 371056 | 31615 | 4.32% |
| 2025-09-23 | 8.65 | 8.42 | -0.16 | -1.86% | 8.15 | 8.69 | 403358 | 33692 | 4.70% |
| 2025-09-22 | 8.93 | 8.58 | -0.48 | -5.30% | 8.55 | 8.99 | 651148 | 56557 | 7.58% |
| 2025-09-19 | 8.20 | 9.06 | 0.82 | 9.95% | 8.18 | 9.06 | 988489 | 88080 | 11.51% |
| 2025-09-18 | 8.45 | 8.24 | -0.20 | -2.37% | 8.15 | 8.56 | 272574 | 22812 | 3.17% |
| 2025-09-17 | 8.57 | 8.44 | -0.18 | -2.09% | 8.40 | 8.60 | 235247 | 19904 | 2.74% |
| 2025-09-16 | 8.78 | 8.62 | -0.18 | -2.05% | 8.53 | 8.78 | 279232 | 24063 | 3.25% |
| 2025-09-15 | 8.55 | 8.80 | 0.24 | 2.80% | 8.23 | 8.96 | 477349 | 41659 | 5.56% |
| 2025-09-12 | 8.43 | 8.56 | 0.13 | 1.54% | 8.35 | 8.73 | 364932 | 31238 | 4.25% |
| 2025-09-11 | 8.23 | 8.43 | 0.21 | 2.55% | 8.18 | 8.55 | 298117 | 25072 | 3.47% |
| 2025-09-10 | 8.32 | 8.22 | -0.16 | -1.91% | 8.19 | 8.48 | 228896 | 19064 | 2.66% |
| 2025-09-09 | 8.54 | 8.38 | -0.19 | -2.22% | 8.26 | 8.54 | 215247 | 18058 | 2.51% |
| 2025-09-08 | 8.61 | 8.57 | -0.08 | -0.92% | 8.30 | 8.74 | 273494 | 23356 | 3.18% |