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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 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% |
| 2025-09-30 | 8.06 | 8.81 | 0.80 | 9.99% | 8.00 | 8.81 | 219931 | 19296 | 6.55% |
| 2025-09-29 | 7.92 | 8.01 | 0.05 | 0.63% | 7.75 | 8.02 | 42324 | 3361 | 1.26% |
| 2025-09-26 | 7.95 | 7.96 | -0.03 | -0.38% | 7.85 | 8.04 | 45692 | 3638 | 1.36% |
| 2025-09-25 | 8.01 | 7.99 | -0.05 | -0.62% | 7.93 | 8.09 | 46555 | 3737 | 1.39% |
| 2025-09-24 | 7.85 | 8.04 | 0.19 | 2.42% | 7.76 | 8.07 | 77882 | 6202 | 2.32% |
| 2025-09-23 | 8.04 | 7.85 | -0.17 | -2.12% | 7.62 | 8.04 | 93854 | 7300 | 2.79% |
| 2025-09-22 | 8.18 | 8.02 | -0.15 | -1.84% | 8.00 | 8.19 | 73654 | 5931 | 2.19% |
| 2025-09-19 | 8.46 | 8.17 | -0.34 | -4.00% | 8.09 | 8.51 | 108185 | 8896 | 3.22% |
| 2025-09-18 | 8.58 | 8.51 | -0.11 | -1.28% | 8.49 | 8.69 | 87333 | 7496 | 2.60% |
| 2025-09-17 | 8.70 | 8.62 | -0.12 | -1.37% | 8.60 | 8.80 | 91011 | 7897 | 2.71% |
| 2025-09-16 | 8.69 | 8.74 | 0.06 | 0.69% | 8.60 | 8.74 | 92502 | 8022 | 2.75% |
| 2025-09-15 | 8.90 | 8.68 | -0.24 | -2.69% | 8.65 | 8.90 | 116962 | 10232 | 3.48% |
| 2025-09-12 | 8.90 | 8.92 | -0.03 | -0.34% | 8.82 | 9.00 | 108879 | 9712 | 3.24% |
| 2025-09-11 | 8.96 | 8.95 | -0.18 | -1.97% | 8.80 | 8.99 | 137462 | 12221 | 4.09% |
| 2025-09-10 | 8.88 | 9.13 | 0.10 | 1.11% | 8.71 | 9.49 | 223028 | 20144 | 6.64% |
| 2025-09-09 | 9.30 | 9.03 | -0.45 | -4.75% | 8.96 | 9.30 | 217597 | 19753 | 6.48% |
| 2025-09-08 | 9.54 | 9.48 | -0.25 | -2.57% | 9.32 | 9.80 | 209668 | 19966 | 6.24% |
| 2025-09-05 | 9.65 | 9.73 | -0.05 | -0.51% | 9.44 | 9.90 | 312855 | 30226 | 9.31% |
| 2025-09-04 | 9.35 | 9.78 | 0.20 | 2.09% | 9.16 | 9.90 | 420530 | 40451 | 12.52% |
| 2025-09-03 | 9.15 | 9.58 | 0.42 | 4.59% | 9.02 | 9.86 | 406969 | 38372 | 12.11% |
| 2025-09-02 | 8.86 | 9.16 | 0.37 | 4.21% | 8.83 | 9.67 | 362118 | 33449 | 10.78% |
| 2025-09-01 | 8.90 | 8.79 | -0.15 | -1.68% | 8.74 | 9.10 | 218879 | 19519 | 6.51% |
| 2025-08-29 | 8.80 | 8.94 | 0.12 | 1.36% | 8.61 | 9.26 | 264804 | 23693 | 7.88% |
| 2025-08-28 | 8.96 | 8.82 | -0.28 | -3.08% | 8.56 | 9.00 | 258089 | 22767 | 7.68% |
| 2025-08-27 | 9.20 | 9.10 | -0.29 | -3.09% | 8.86 | 9.38 | 470071 | 42446 | 13.99% |
| 2025-08-26 | 8.50 | 9.39 | 0.85 | 9.95% | 8.41 | 9.39 | 164796 | 15138 | 4.90% |
| 2025-08-25 | 8.65 | 8.54 | -0.04 | -0.47% | 8.46 | 8.68 | 81538 | 6984 | 2.43% |
| 2025-08-22 | 8.64 | 8.58 | -0.08 | -0.92% | 8.51 | 8.68 | 57243 | 4901 | 1.70% |
| 2025-08-21 | 8.69 | 8.66 | -0.04 | -0.46% | 8.58 | 8.73 | 68678 | 5944 | 2.04% |
| 2025-08-20 | 8.65 | 8.70 | 0.05 | 0.58% | 8.57 | 8.70 | 57389 | 4965 | 1.71% |
| 2025-08-19 | 8.49 | 8.65 | 0.16 | 1.88% | 8.43 | 8.69 | 84604 | 7267 | 2.52% |
| 2025-08-18 | 8.53 | 8.49 | -0.03 | -0.35% | 8.48 | 8.67 | 66305 | 5670 | 1.97% |
| 2025-08-15 | 8.43 | 8.52 | 0.16 | 1.91% | 8.36 | 8.54 | 66270 | 5622 | 1.97% |
| 2025-08-14 | 8.66 | 8.36 | -0.18 | -2.11% | 8.30 | 8.69 | 67702 | 5713 | 2.02% |
| 2025-08-13 | 8.60 | 8.54 | -0.04 | -0.47% | 8.48 | 8.76 | 88451 | 7588 | 2.63% |
| 2025-08-12 | 8.81 | 8.58 | -0.08 | -0.92% | 8.55 | 8.88 | 81863 | 7093 | 2.44% |
| 2025-08-11 | 8.75 | 8.66 | 0.04 | 0.46% | 8.60 | 8.99 | 128366 | 11215 | 3.82% |
| 2025-08-08 | 8.50 | 8.62 | 0.10 | 1.17% | 8.43 | 8.62 | 53890 | 4596 | 1.60% |