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 | 8.08 | 7.91 | -0.20 | -2.47% | 7.90 | 8.10 | 163240 | 12987 | 2.47% |
| 2025-12-15 | 8.18 | 8.11 | -0.12 | -1.46% | 8.09 | 8.24 | 123421 | 10053 | 1.87% |
| 2025-12-12 | 8.17 | 8.23 | 0.05 | 0.61% | 8.16 | 8.30 | 105536 | 8691 | 1.60% |
| 2025-12-11 | 8.37 | 8.18 | -0.23 | -2.73% | 8.18 | 8.41 | 180982 | 14955 | 2.74% |
| 2025-12-10 | 8.43 | 8.41 | -0.05 | -0.59% | 8.32 | 8.44 | 152603 | 12796 | 2.31% |
| 2025-12-09 | 8.65 | 8.46 | -0.22 | -2.53% | 8.45 | 8.68 | 156303 | 13374 | 2.36% |
| 2025-12-08 | 8.61 | 8.68 | 0.06 | 0.70% | 8.56 | 8.70 | 144248 | 12491 | 2.18% |
| 2025-12-05 | 8.59 | 8.62 | 0.02 | 0.23% | 8.37 | 8.64 | 199672 | 16985 | 3.02% |
| 2025-12-04 | 8.66 | 8.60 | -0.10 | -1.15% | 8.50 | 8.74 | 214569 | 18415 | 3.24% |
| 2025-12-03 | 9.10 | 8.70 | -0.44 | -4.81% | 8.69 | 9.10 | 393834 | 34740 | 5.95% |
| 2025-12-02 | 9.09 | 9.14 | 0.01 | 0.11% | 9.00 | 9.35 | 276931 | 25419 | 4.19% |
| 2025-12-01 | 9.13 | 9.13 | -0.06 | -0.65% | 9.03 | 9.19 | 271523 | 24748 | 4.10% |
| 2025-11-28 | 9.20 | 9.19 | -0.10 | -1.08% | 9.12 | 9.31 | 272985 | 25073 | 4.13% |
| 2025-11-27 | 9.50 | 9.29 | -0.20 | -2.11% | 9.18 | 9.51 | 436048 | 40493 | 6.59% |
| 2025-11-26 | 9.31 | 9.49 | 0.14 | 1.50% | 9.27 | 9.65 | 613619 | 58008 | 9.28% |
| 2025-11-25 | 9.31 | 9.35 | -0.09 | -0.95% | 9.25 | 9.49 | 603011 | 56522 | 9.11% |
| 2025-11-24 | 9.01 | 9.44 | 0.37 | 4.08% | 8.93 | 9.60 | 803551 | 74128 | 12.15% |
| 2025-11-21 | 8.76 | 9.07 | 0.16 | 1.80% | 8.76 | 9.25 | 740609 | 67076 | 11.19% |
| 2025-11-20 | 8.70 | 8.91 | 0.28 | 3.24% | 8.65 | 9.08 | 442652 | 39335 | 6.69% |
| 2025-11-19 | 8.83 | 8.63 | -0.18 | -2.04% | 8.59 | 8.84 | 170158 | 14750 | 2.57% |
| 2025-11-18 | 8.76 | 8.81 | 0.03 | 0.34% | 8.71 | 8.85 | 172004 | 15135 | 2.60% |
| 2025-11-17 | 8.58 | 8.78 | 0.18 | 2.09% | 8.57 | 8.79 | 183831 | 16040 | 2.78% |
| 2025-11-14 | 8.55 | 8.60 | -0.03 | -0.35% | 8.53 | 8.69 | 121532 | 10506 | 1.84% |
| 2025-11-13 | 8.53 | 8.63 | 0.07 | 0.82% | 8.46 | 8.65 | 145510 | 12464 | 2.20% |
| 2025-11-12 | 8.68 | 8.56 | -0.13 | -1.50% | 8.47 | 8.69 | 196012 | 16756 | 2.96% |
| 2025-11-11 | 8.81 | 8.69 | -0.13 | -1.47% | 8.67 | 8.82 | 196719 | 17171 | 2.97% |
| 2025-11-10 | 8.81 | 8.82 | 0.01 | 0.11% | 8.76 | 8.87 | 149058 | 13108 | 2.25% |
| 2025-11-07 | 8.88 | 8.81 | -0.12 | -1.34% | 8.80 | 8.89 | 169894 | 14994 | 2.57% |
| 2025-11-06 | 8.99 | 8.93 | -0.10 | -1.11% | 8.83 | 9.03 | 196714 | 17499 | 2.97% |
| 2025-11-05 | 8.94 | 9.03 | -0.03 | -0.33% | 8.90 | 9.05 | 143788 | 12941 | 2.17% |
| 2025-11-04 | 9.14 | 9.06 | -0.08 | -0.88% | 8.97 | 9.14 | 199544 | 18046 | 3.02% |
| 2025-11-03 | 9.00 | 9.14 | 0.22 | 2.47% | 8.92 | 9.15 | 311232 | 28268 | 4.70% |
| 2025-10-31 | 8.79 | 8.92 | 0.17 | 1.94% | 8.76 | 9.06 | 240584 | 21424 | 3.64% |
| 2025-10-30 | 8.88 | 8.75 | -0.22 | -2.45% | 8.67 | 8.89 | 256813 | 22521 | 3.88% |
| 2025-10-29 | 9.00 | 8.97 | -0.03 | -0.33% | 8.85 | 9.00 | 201611 | 17966 | 3.05% |
| 2025-10-28 | 9.06 | 9.00 | 0.01 | 0.11% | 8.93 | 9.09 | 183766 | 16591 | 2.78% |
| 2025-10-27 | 9.10 | 8.99 | -0.06 | -0.66% | 8.94 | 9.12 | 212978 | 19209 | 3.22% |
| 2025-10-24 | 9.02 | 9.05 | 0.03 | 0.33% | 9.01 | 9.10 | 184665 | 16707 | 2.79% |
| 2025-10-23 | 8.99 | 9.02 | 0.05 | 0.56% | 8.82 | 9.03 | 172464 | 15374 | 2.61% |
| 2025-10-22 | 8.89 | 8.97 | 0.03 | 0.34% | 8.85 | 9.01 | 167678 | 15029 | 2.53% |
| 2025-10-21 | 8.83 | 8.94 | 0.11 | 1.25% | 8.78 | 8.94 | 163350 | 14519 | 2.47% |
| 2025-10-20 | 8.77 | 8.83 | 0.16 | 1.85% | 8.75 | 8.86 | 150770 | 13286 | 2.28% |
| 2025-10-17 | 8.89 | 8.67 | -0.24 | -2.69% | 8.67 | 8.94 | 210323 | 18472 | 3.18% |
| 2025-10-16 | 9.03 | 8.91 | -0.14 | -1.55% | 8.89 | 9.03 | 188894 | 16877 | 2.86% |
| 2025-10-15 | 8.83 | 9.05 | 0.23 | 2.61% | 8.76 | 9.10 | 243094 | 21780 | 3.67% |
| 2025-10-14 | 9.06 | 8.82 | -0.21 | -2.33% | 8.78 | 9.14 | 271420 | 24278 | 4.10% |
| 2025-10-13 | 8.61 | 9.03 | -0.08 | -0.88% | 8.55 | 9.05 | 283507 | 25132 | 4.29% |
| 2025-10-10 | 9.24 | 9.11 | -0.19 | -2.04% | 9.10 | 9.25 | 295898 | 27136 | 4.47% |
| 2025-10-09 | 9.36 | 9.30 | -0.06 | -0.64% | 9.28 | 9.41 | 313686 | 29259 | 4.74% |
| 2025-09-30 | 9.39 | 9.36 | 0.02 | 0.21% | 9.31 | 9.49 | 246195 | 23077 | 3.72% |
| 2025-09-29 | 9.30 | 9.34 | -0.03 | -0.32% | 9.11 | 9.39 | 335593 | 31097 | 5.07% |
| 2025-09-26 | 9.71 | 9.37 | -0.54 | -5.45% | 9.37 | 9.73 | 484666 | 46124 | 7.33% |
| 2025-09-25 | 9.73 | 9.91 | 0.21 | 2.16% | 9.68 | 10.15 | 646897 | 64423 | 9.78% |
| 2025-09-24 | 9.58 | 9.70 | 0.03 | 0.31% | 9.48 | 9.74 | 453412 | 43456 | 6.85% |
| 2025-09-23 | 10.05 | 9.67 | -0.36 | -3.59% | 9.50 | 10.05 | 609715 | 58840 | 9.22% |
| 2025-09-22 | 9.80 | 10.03 | 0.22 | 2.24% | 9.72 | 10.10 | 644132 | 63804 | 9.74% |
| 2025-09-19 | 10.03 | 9.81 | -0.21 | -2.10% | 9.77 | 10.23 | 648072 | 64159 | 9.80% |
| 2025-09-18 | 10.50 | 10.02 | -0.53 | -5.02% | 9.92 | 10.63 | 1241537 | 127383 | 18.77% |
| 2025-09-17 | 11.09 | 10.55 | -0.61 | -5.47% | 10.51 | 11.38 | 1542403 | 166777 | 23.31% |
| 2025-09-16 | 11.57 | 11.16 | -0.01 | -0.09% | 11.10 | 12.00 | 2074378 | 238565 | 31.35% |
| 2025-09-15 | 10.53 | 11.17 | 1.02 | 10.05% | 10.40 | 11.17 | 1565963 | 167360 | 23.67% |
| 2025-09-12 | 10.82 | 10.15 | 0.12 | 1.20% | 10.12 | 11.03 | 2133421 | 226415 | 32.25% |
| 2025-09-11 | 9.96 | 10.03 | 0.91 | 9.98% | 9.76 | 10.03 | 499373 | 49878 | 7.55% |
| 2025-09-10 | 9.31 | 9.12 | 0.11 | 1.22% | 9.11 | 9.45 | 767517 | 71116 | 11.60% |
| 2025-09-09 | 8.88 | 9.01 | 0.11 | 1.24% | 8.77 | 9.34 | 735986 | 66737 | 11.12% |
| 2025-09-08 | 8.85 | 8.90 | -0.06 | -0.67% | 8.69 | 8.93 | 567749 | 50097 | 8.58% |