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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 8.93 | 8.77 | -0.19 | -2.12% | 8.68 | 8.94 | 121856 | 10682 | 3.63% |
| 2026-01-14 | 8.80 | 8.96 | 0.12 | 1.36% | 8.75 | 9.09 | 166183 | 14896 | 4.95% |
| 2026-01-13 | 9.11 | 8.84 | -0.27 | -2.96% | 8.82 | 9.15 | 213645 | 19163 | 6.36% |
| 2026-01-12 | 8.96 | 9.11 | 0.16 | 1.79% | 8.89 | 9.20 | 241031 | 21918 | 7.17% |
| 2026-01-09 | 8.75 | 8.95 | 0.17 | 1.94% | 8.70 | 9.10 | 271587 | 24165 | 8.08% |
| 2026-01-08 | 8.68 | 8.78 | -0.03 | -0.34% | 8.64 | 8.84 | 189663 | 16615 | 5.65% |
| 2026-01-07 | 8.71 | 8.81 | 0.09 | 1.03% | 8.50 | 9.02 | 323102 | 28163 | 9.62% |
| 2026-01-06 | 8.75 | 8.72 | -0.09 | -1.02% | 8.60 | 8.86 | 248401 | 21733 | 7.39% |
| 2026-01-05 | 8.70 | 8.81 | -0.24 | -2.65% | 8.66 | 9.02 | 321231 | 28355 | 9.56% |
| 2025-12-31 | 9.36 | 9.05 | -1.00 | -9.95% | 9.05 | 9.52 | 427268 | 39206 | 12.72% |
| 2025-12-30 | 9.59 | 10.05 | 0.20 | 2.03% | 8.88 | 10.80 | 690357 | 66104 | 20.55% |
| 2025-12-29 | 9.62 | 9.85 | 0.90 | 10.06% | 9.61 | 9.85 | 339265 | 33302 | 10.10% |
| 2025-12-26 | 8.13 | 8.95 | 0.81 | 9.95% | 8.11 | 8.95 | 134701 | 11845 | 4.01% |
| 2025-12-25 | 8.05 | 8.14 | 0.12 | 1.50% | 7.97 | 8.20 | 62542 | 5062 | 1.86% |
| 2025-12-24 | 7.91 | 8.02 | 0.10 | 1.26% | 7.89 | 8.06 | 56761 | 4537 | 1.69% |
| 2025-12-23 | 7.99 | 7.92 | -0.04 | -0.50% | 7.88 | 8.02 | 59048 | 4686 | 1.76% |
| 2025-12-22 | 8.10 | 7.96 | -0.01 | -0.13% | 7.94 | 8.13 | 93621 | 7493 | 2.79% |
| 2025-12-19 | 7.83 | 7.97 | 0.15 | 1.92% | 7.82 | 7.98 | 53253 | 4217 | 1.59% |
| 2025-12-18 | 7.72 | 7.82 | 0.03 | 0.39% | 7.69 | 7.92 | 55106 | 4328 | 1.64% |
| 2025-12-17 | 7.88 | 7.79 | -0.03 | -0.38% | 7.62 | 7.90 | 75422 | 5832 | 2.24% |
| 2025-12-16 | 8.10 | 7.82 | -0.23 | -2.86% | 7.80 | 8.12 | 80098 | 6315 | 2.38% |
| 2025-12-15 | 8.05 | 8.05 | 0.01 | 0.12% | 7.91 | 8.09 | 60819 | 4879 | 1.81% |
| 2025-12-12 | 8.12 | 8.04 | -0.08 | -0.99% | 8.00 | 8.25 | 71372 | 5801 | 2.12% |
| 2025-12-11 | 8.34 | 8.12 | -0.21 | -2.52% | 8.11 | 8.36 | 71123 | 5829 | 2.12% |
| 2025-12-10 | 8.28 | 8.33 | -0.02 | -0.24% | 8.21 | 8.41 | 74750 | 6203 | 2.22% |
| 2025-12-09 | 8.48 | 8.35 | -0.18 | -2.11% | 8.34 | 8.54 | 70052 | 5895 | 2.09% |
| 2025-12-08 | 8.61 | 8.53 | -0.04 | -0.47% | 8.50 | 8.64 | 81580 | 6972 | 2.43% |
| 2025-12-05 | 8.40 | 8.57 | 0.14 | 1.66% | 8.32 | 8.57 | 88482 | 7503 | 2.63% |
| 2025-12-04 | 8.44 | 8.43 | -0.04 | -0.47% | 8.33 | 8.58 | 92315 | 7800 | 2.75% |
| 2025-12-03 | 8.70 | 8.47 | -0.18 | -2.08% | 8.43 | 8.70 | 106198 | 9033 | 3.16% |
| 2025-12-02 | 8.80 | 8.65 | -0.15 | -1.70% | 8.53 | 8.81 | 108560 | 9407 | 3.23% |
| 2025-12-01 | 8.76 | 8.80 | 0.04 | 0.46% | 8.73 | 8.91 | 102346 | 9022 | 3.05% |
| 2025-11-28 | 8.71 | 8.76 | 0.06 | 0.69% | 8.61 | 8.77 | 111248 | 9691 | 3.31% |
| 2025-11-27 | 8.71 | 8.70 | -0.02 | -0.23% | 8.63 | 8.80 | 141889 | 12381 | 4.22% |
| 2025-11-26 | 9.07 | 8.72 | -0.35 | -3.86% | 8.69 | 9.13 | 209759 | 18581 | 6.24% |
| 2025-11-25 | 8.96 | 9.07 | 0.23 | 2.60% | 8.87 | 9.18 | 291146 | 26412 | 8.67% |
| 2025-11-24 | 8.91 | 8.84 | -0.28 | -3.07% | 8.43 | 9.10 | 298302 | 25920 | 8.88% |
| 2025-11-21 | 9.80 | 9.12 | -1.01 | -9.97% | 9.12 | 10.48 | 370649 | 35622 | 11.03% |
| 2025-11-20 | 10.66 | 10.13 | -0.27 | -2.60% | 9.80 | 10.72 | 383899 | 39273 | 11.43% |
| 2025-11-19 | 10.70 | 10.40 | -0.66 | -5.97% | 9.95 | 10.76 | 557062 | 57135 | 16.58% |
| 2025-11-18 | 10.00 | 11.06 | 1.01 | 10.05% | 9.52 | 11.06 | 741087 | 78082 | 22.06% |
| 2025-11-17 | 10.35 | 10.05 | -0.54 | -5.10% | 10.00 | 11.14 | 561326 | 59457 | 16.71% |
| 2025-11-14 | 10.43 | 10.59 | -0.73 | -6.45% | 10.19 | 11.08 | 588440 | 61230 | 17.51% |
| 2025-11-13 | 9.84 | 11.32 | 1.03 | 10.01% | 9.51 | 11.32 | 832185 | 89975 | 24.77% |
| 2025-11-12 | 10.29 | 10.29 | 0.94 | 10.05% | 9.98 | 10.29 | 301130 | 30900 | 8.96% |
| 2025-11-11 | 8.52 | 9.35 | 0.85 | 10.00% | 8.41 | 9.35 | 152514 | 13883 | 4.54% |
| 2025-11-10 | 8.48 | 8.50 | 0.01 | 0.12% | 8.40 | 8.53 | 49203 | 4162 | 1.46% |
| 2025-11-07 | 8.44 | 8.49 | 0.00 | 0.00% | 8.41 | 8.54 | 53385 | 4528 | 1.59% |
| 2025-11-06 | 8.65 | 8.49 | -0.13 | -1.51% | 8.44 | 8.66 | 61467 | 5219 | 1.83% |
| 2025-11-05 | 8.41 | 8.62 | 0.19 | 2.25% | 8.34 | 8.65 | 95606 | 8189 | 2.85% |
| 2025-11-04 | 8.40 | 8.43 | 0.00 | 0.00% | 8.33 | 8.50 | 83362 | 7024 | 2.48% |
| 2025-11-03 | 8.53 | 8.43 | 0.07 | 0.84% | 8.37 | 8.62 | 150298 | 12703 | 4.47% |
| 2025-10-31 | 8.30 | 8.36 | 0.05 | 0.60% | 8.23 | 8.78 | 228442 | 19373 | 6.80% |
| 2025-10-30 | 8.04 | 8.31 | 0.24 | 2.97% | 7.95 | 8.60 | 231975 | 19243 | 6.90% |
| 2025-10-29 | 8.04 | 8.07 | -0.04 | -0.49% | 7.91 | 8.11 | 71163 | 5703 | 2.12% |
| 2025-10-28 | 8.16 | 8.11 | -0.06 | -0.73% | 8.09 | 8.20 | 54311 | 4412 | 1.62% |
| 2025-10-27 | 8.20 | 8.17 | -0.08 | -0.97% | 8.02 | 8.23 | 89451 | 7269 | 2.66% |
| 2025-10-24 | 8.34 | 8.25 | -0.10 | -1.20% | 8.20 | 8.40 | 66232 | 5482 | 1.97% |
| 2025-10-23 | 8.32 | 8.35 | -0.02 | -0.24% | 8.21 | 8.43 | 113197 | 9397 | 3.37% |
| 2025-10-22 | 8.14 | 8.37 | 0.23 | 2.83% | 8.09 | 8.73 | 195945 | 16471 | 5.83% |
| 2025-10-21 | 7.98 | 8.14 | 0.20 | 2.52% | 7.85 | 8.21 | 106109 | 8574 | 3.16% |
| 2025-10-20 | 7.86 | 7.94 | 0.17 | 2.19% | 7.78 | 8.00 | 61756 | 4867 | 1.84% |
| 2025-10-17 | 8.00 | 7.77 | -0.23 | -2.88% | 7.76 | 8.07 | 90086 | 7116 | 2.68% |
| 2025-10-16 | 8.16 | 8.00 | -0.16 | -1.96% | 7.96 | 8.24 | 100076 | 8065 | 2.98% |
| 2025-10-15 | 8.10 | 8.16 | 0.14 | 1.75% | 7.99 | 8.20 | 106579 | 8644 | 3.17% |
| 2025-10-14 | 8.28 | 8.02 | -0.18 | -2.20% | 7.99 | 8.35 | 136189 | 11044 | 4.05% |
| 2025-10-13 | 7.90 | 8.20 | -0.09 | -1.09% | 7.90 | 8.25 | 174582 | 14196 | 5.20% |
| 2025-10-10 | 7.97 | 8.29 | -0.57 | -6.43% | 7.97 | 8.59 | 331797 | 27147 | 9.88% |
| 2025-10-09 | 9.06 | 8.86 | 0.05 | 0.57% | 8.80 | 9.69 | 472461 | 44278 | 14.06% |