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 | 8.98 | 8.80 | -0.17 | -1.90% | 8.75 | 8.98 | 65501 | 5772 | 1.56% |
| 2025-12-15 | 8.86 | 8.97 | 0.09 | 1.01% | 8.86 | 9.04 | 77916 | 7006 | 1.85% |
| 2025-12-12 | 8.71 | 8.88 | 0.18 | 2.07% | 8.71 | 8.99 | 94355 | 8378 | 2.24% |
| 2025-12-11 | 8.79 | 8.70 | -0.05 | -0.57% | 8.70 | 8.88 | 67031 | 5881 | 1.59% |
| 2025-12-10 | 8.85 | 8.75 | -0.11 | -1.24% | 8.71 | 8.85 | 74071 | 6488 | 1.76% |
| 2025-12-09 | 8.97 | 8.86 | -0.12 | -1.34% | 8.85 | 9.02 | 79130 | 7072 | 1.88% |
| 2025-12-08 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.05 | 64641 | 5814 | 1.53% |
| 2025-12-05 | 8.86 | 9.04 | 0.16 | 1.80% | 8.86 | 9.05 | 69765 | 6262 | 1.66% |
| 2025-12-04 | 8.94 | 8.88 | -0.12 | -1.33% | 8.85 | 8.99 | 62827 | 5599 | 1.49% |
| 2025-12-03 | 8.93 | 9.00 | 0.13 | 1.47% | 8.86 | 9.02 | 90174 | 8078 | 2.14% |
| 2025-12-02 | 8.94 | 8.87 | -0.04 | -0.45% | 8.83 | 8.94 | 52548 | 4662 | 1.25% |
| 2025-12-01 | 8.92 | 8.91 | -0.01 | -0.11% | 8.89 | 9.02 | 64593 | 5783 | 1.53% |
| 2025-11-28 | 8.83 | 8.92 | 0.09 | 1.02% | 8.80 | 8.92 | 50038 | 4443 | 1.19% |
| 2025-11-27 | 8.81 | 8.83 | 0.00 | 0.00% | 8.80 | 8.92 | 53236 | 4721 | 1.26% |
| 2025-11-26 | 8.90 | 8.83 | -0.08 | -0.90% | 8.80 | 8.99 | 82279 | 7302 | 1.95% |
| 2025-11-25 | 8.81 | 8.91 | 0.11 | 1.25% | 8.81 | 9.00 | 69301 | 6187 | 1.65% |
| 2025-11-24 | 8.79 | 8.80 | 0.13 | 1.50% | 8.68 | 8.87 | 84962 | 7453 | 2.02% |
| 2025-11-21 | 9.09 | 8.67 | -0.48 | -5.25% | 8.63 | 9.11 | 166476 | 14664 | 3.95% |
| 2025-11-20 | 9.15 | 9.15 | 0.03 | 0.33% | 9.09 | 9.22 | 76664 | 7017 | 1.82% |
| 2025-11-19 | 9.26 | 9.12 | -0.13 | -1.41% | 9.11 | 9.32 | 84950 | 7786 | 2.02% |
| 2025-11-18 | 9.40 | 9.25 | -0.16 | -1.70% | 9.20 | 9.44 | 91095 | 8441 | 2.16% |
| 2025-11-17 | 9.58 | 9.41 | -0.16 | -1.67% | 9.34 | 9.58 | 135572 | 12745 | 3.22% |
| 2025-11-14 | 9.65 | 9.57 | -0.11 | -1.14% | 9.54 | 9.71 | 116664 | 11213 | 2.77% |
| 2025-11-13 | 9.58 | 9.68 | 0.08 | 0.83% | 9.46 | 9.74 | 137484 | 13248 | 3.26% |
| 2025-11-12 | 9.73 | 9.60 | -0.16 | -1.64% | 9.56 | 9.80 | 140990 | 13605 | 3.35% |
| 2025-11-11 | 9.80 | 9.76 | -0.01 | -0.10% | 9.71 | 9.86 | 123687 | 12084 | 2.94% |
| 2025-11-10 | 9.77 | 9.77 | -0.02 | -0.20% | 9.64 | 9.83 | 199333 | 19377 | 4.73% |
| 2025-11-07 | 9.83 | 9.79 | -0.01 | -0.10% | 9.77 | 9.99 | 239095 | 23558 | 5.68% |
| 2025-11-06 | 9.80 | 9.80 | 0.11 | 1.14% | 9.67 | 9.94 | 356803 | 35011 | 8.47% |
| 2025-11-05 | 9.23 | 9.69 | 0.39 | 4.19% | 9.21 | 9.79 | 318047 | 30475 | 7.55% |
| 2025-11-04 | 9.20 | 9.30 | 0.10 | 1.09% | 9.20 | 9.35 | 123535 | 11495 | 2.93% |
| 2025-11-03 | 9.10 | 9.20 | 0.13 | 1.43% | 9.07 | 9.23 | 90857 | 8338 | 2.16% |
| 2025-10-31 | 9.08 | 9.07 | -0.02 | -0.22% | 9.03 | 9.19 | 74798 | 6783 | 1.78% |
| 2025-10-30 | 9.19 | 9.09 | -0.10 | -1.09% | 9.07 | 9.22 | 94701 | 8654 | 2.25% |
| 2025-10-29 | 9.09 | 9.19 | 0.12 | 1.32% | 9.08 | 9.23 | 117775 | 10789 | 2.80% |
| 2025-10-28 | 9.07 | 9.07 | 0.00 | 0.00% | 9.02 | 9.12 | 73819 | 6698 | 1.75% |
| 2025-10-27 | 8.99 | 9.07 | 0.08 | 0.89% | 8.99 | 9.08 | 72207 | 6535 | 1.71% |
| 2025-10-24 | 8.95 | 8.99 | 0.02 | 0.22% | 8.94 | 9.04 | 63802 | 5739 | 1.51% |
| 2025-10-23 | 8.87 | 8.97 | 0.05 | 0.56% | 8.79 | 8.99 | 52850 | 4695 | 1.25% |
| 2025-10-22 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 8.99 | 49528 | 4427 | 1.18% |
| 2025-10-21 | 8.82 | 8.94 | 0.15 | 1.71% | 8.79 | 8.95 | 61653 | 5490 | 1.46% |
| 2025-10-20 | 8.73 | 8.79 | 0.13 | 1.50% | 8.69 | 8.83 | 48510 | 4261 | 1.15% |
| 2025-10-17 | 8.90 | 8.66 | -0.24 | -2.70% | 8.65 | 8.92 | 83990 | 7353 | 1.99% |
| 2025-10-16 | 9.01 | 8.90 | -0.11 | -1.22% | 8.87 | 9.05 | 54494 | 4861 | 1.29% |
| 2025-10-15 | 8.83 | 9.01 | 0.20 | 2.27% | 8.78 | 9.02 | 86432 | 7705 | 2.05% |
| 2025-10-14 | 8.98 | 8.81 | -0.12 | -1.34% | 8.79 | 9.05 | 83850 | 7464 | 1.99% |
| 2025-10-13 | 8.81 | 8.93 | -0.06 | -0.67% | 8.65 | 8.96 | 74647 | 6607 | 1.77% |
| 2025-10-10 | 8.91 | 8.99 | 0.06 | 0.67% | 8.88 | 9.08 | 90836 | 8167 | 2.16% |
| 2025-10-09 | 8.79 | 8.93 | 0.16 | 1.82% | 8.79 | 8.95 | 71456 | 6354 | 1.70% |
| 2025-09-30 | 8.72 | 8.77 | 0.07 | 0.80% | 8.70 | 8.86 | 59233 | 5196 | 1.41% |
| 2025-09-29 | 8.69 | 8.70 | 0.00 | 0.00% | 8.51 | 8.76 | 61344 | 5315 | 1.46% |
| 2025-09-26 | 8.70 | 8.70 | -0.02 | -0.23% | 8.68 | 8.82 | 57062 | 4997 | 1.35% |
| 2025-09-25 | 8.71 | 8.73 | 0.02 | 0.23% | 8.67 | 8.78 | 61872 | 5397 | 1.47% |
| 2025-09-24 | 8.62 | 8.71 | 0.06 | 0.69% | 8.57 | 8.72 | 49753 | 4317 | 1.18% |
| 2025-09-23 | 8.76 | 8.65 | -0.11 | -1.26% | 8.51 | 8.78 | 91097 | 7841 | 2.16% |
| 2025-09-22 | 8.80 | 8.76 | -0.07 | -0.79% | 8.70 | 8.83 | 44054 | 3854 | 1.05% |
| 2025-09-19 | 8.86 | 8.83 | -0.07 | -0.79% | 8.80 | 8.94 | 58835 | 5204 | 1.40% |
| 2025-09-18 | 9.10 | 8.90 | -0.22 | -2.41% | 8.85 | 9.15 | 111491 | 10035 | 2.65% |
| 2025-09-17 | 8.97 | 9.12 | 0.14 | 1.56% | 8.93 | 9.20 | 109677 | 9964 | 2.60% |
| 2025-09-16 | 8.90 | 8.98 | 0.07 | 0.79% | 8.85 | 8.98 | 52417 | 4676 | 1.24% |
| 2025-09-15 | 8.99 | 8.91 | -0.07 | -0.78% | 8.89 | 8.99 | 52592 | 4696 | 1.25% |
| 2025-09-12 | 9.06 | 8.98 | -0.05 | -0.55% | 8.97 | 9.07 | 47608 | 4292 | 1.13% |
| 2025-09-11 | 8.97 | 9.03 | 0.06 | 0.67% | 8.88 | 9.05 | 61615 | 5527 | 1.46% |
| 2025-09-10 | 8.96 | 8.97 | -0.01 | -0.11% | 8.92 | 9.00 | 35036 | 3139 | 0.83% |
| 2025-09-09 | 9.06 | 8.98 | -0.08 | -0.88% | 8.93 | 9.08 | 52478 | 4721 | 1.25% |
| 2025-09-08 | 8.94 | 9.06 | 0.12 | 1.34% | 8.94 | 9.08 | 70966 | 6397 | 1.69% |