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 | 8.64 | 8.60 | -0.11 | -1.26% | 8.60 | 8.88 | 130199 | 11364 | 8.04% |
| 2025-12-15 | 8.30 | 8.71 | 0.41 | 4.94% | 8.24 | 8.77 | 184987 | 15827 | 11.43% |
| 2025-12-12 | 8.65 | 8.30 | -0.36 | -4.16% | 8.26 | 8.65 | 138338 | 11702 | 8.55% |
| 2025-12-11 | 9.27 | 8.66 | -0.57 | -6.18% | 8.63 | 9.29 | 145502 | 12829 | 8.99% |
| 2025-12-10 | 9.68 | 9.23 | -0.40 | -4.15% | 9.20 | 9.70 | 85626 | 8047 | 5.29% |
| 2025-12-09 | 9.62 | 9.63 | 0.01 | 0.10% | 9.45 | 9.79 | 78293 | 7544 | 4.84% |
| 2025-12-08 | 9.50 | 9.62 | 0.20 | 2.12% | 9.43 | 9.68 | 70165 | 6726 | 4.33% |
| 2025-12-05 | 9.15 | 9.42 | 0.27 | 2.95% | 9.00 | 9.45 | 83547 | 7774 | 5.16% |
| 2025-12-04 | 9.41 | 9.15 | -0.27 | -2.87% | 9.11 | 9.48 | 73228 | 6756 | 4.52% |
| 2025-12-03 | 9.69 | 9.42 | -0.18 | -1.88% | 9.35 | 9.70 | 71009 | 6724 | 4.39% |
| 2025-12-02 | 9.66 | 9.60 | -0.06 | -0.62% | 9.33 | 9.71 | 79980 | 7606 | 4.94% |
| 2025-12-01 | 9.69 | 9.66 | -0.03 | -0.31% | 9.60 | 9.91 | 76335 | 7454 | 4.72% |
| 2025-11-28 | 9.45 | 9.69 | 0.26 | 2.76% | 9.29 | 9.70 | 74200 | 7085 | 4.58% |
| 2025-11-27 | 9.29 | 9.43 | 0.16 | 1.73% | 9.16 | 9.49 | 74169 | 6935 | 4.58% |
| 2025-11-26 | 9.43 | 9.27 | -0.12 | -1.28% | 9.22 | 9.62 | 98890 | 9311 | 6.11% |
| 2025-11-25 | 9.09 | 9.39 | 0.39 | 4.33% | 8.98 | 9.54 | 115324 | 10782 | 7.12% |
| 2025-11-24 | 8.84 | 9.00 | 0.29 | 3.33% | 8.78 | 9.05 | 115885 | 10340 | 7.16% |
| 2025-11-21 | 9.41 | 8.71 | -0.79 | -8.32% | 8.71 | 9.64 | 140614 | 12659 | 8.69% |
| 2025-11-20 | 9.73 | 9.50 | -0.24 | -2.46% | 9.40 | 9.78 | 82694 | 7895 | 5.11% |
| 2025-11-19 | 10.06 | 9.74 | -0.31 | -3.08% | 9.62 | 10.11 | 83192 | 8160 | 5.14% |
| 2025-11-18 | 10.35 | 10.05 | -0.27 | -2.62% | 9.87 | 10.37 | 82560 | 8253 | 5.10% |
| 2025-11-17 | 10.43 | 10.32 | 0.09 | 0.88% | 10.15 | 10.47 | 55634 | 5716 | 3.44% |
| 2025-11-14 | 10.06 | 10.23 | 0.11 | 1.09% | 10.06 | 10.39 | 70064 | 7176 | 4.33% |
| 2025-11-13 | 10.18 | 10.12 | 0.04 | 0.40% | 9.92 | 10.19 | 58009 | 5824 | 3.58% |
| 2025-11-12 | 10.13 | 10.08 | -0.13 | -1.27% | 9.97 | 10.26 | 81027 | 8161 | 5.01% |
| 2025-11-11 | 9.90 | 10.21 | 0.29 | 2.92% | 9.81 | 10.24 | 97075 | 9770 | 6.00% |
| 2025-11-10 | 9.85 | 9.92 | 0.23 | 2.37% | 9.71 | 10.01 | 100650 | 9949 | 6.22% |
| 2025-11-07 | 9.59 | 9.69 | 0.10 | 1.04% | 9.57 | 9.71 | 58432 | 5636 | 3.61% |
| 2025-11-06 | 9.69 | 9.59 | -0.08 | -0.83% | 9.45 | 9.70 | 64692 | 6178 | 4.00% |
| 2025-11-05 | 9.49 | 9.67 | 0.18 | 1.90% | 9.44 | 9.70 | 92659 | 8921 | 5.72% |
| 2025-11-04 | 9.38 | 9.49 | 0.12 | 1.28% | 9.27 | 9.51 | 68734 | 6465 | 4.25% |
| 2025-11-03 | 9.39 | 9.37 | 0.12 | 1.30% | 9.20 | 9.43 | 70296 | 6576 | 4.34% |
| 2025-10-31 | 9.23 | 9.25 | 0.03 | 0.33% | 9.13 | 9.31 | 70872 | 6554 | 4.38% |
| 2025-10-30 | 9.30 | 9.22 | -0.06 | -0.65% | 9.16 | 9.34 | 61658 | 5693 | 3.81% |
| 2025-10-29 | 9.48 | 9.28 | -0.20 | -2.11% | 9.11 | 9.48 | 84498 | 7805 | 5.22% |
| 2025-10-28 | 9.62 | 9.48 | -0.14 | -1.46% | 9.32 | 9.68 | 97706 | 9265 | 6.04% |
| 2025-10-27 | 9.91 | 9.62 | -0.34 | -3.41% | 9.57 | 9.95 | 85305 | 8260 | 5.27% |
| 2025-10-24 | 10.10 | 9.96 | -0.09 | -0.90% | 9.90 | 10.15 | 47201 | 4719 | 2.92% |
| 2025-10-23 | 9.95 | 10.05 | 0.05 | 0.50% | 9.90 | 10.08 | 64593 | 6451 | 3.99% |
| 2025-10-22 | 10.13 | 10.00 | 0.03 | 0.30% | 9.98 | 10.15 | 52864 | 5303 | 3.27% |
| 2025-10-21 | 9.80 | 9.97 | 0.17 | 1.73% | 9.74 | 9.99 | 57613 | 5698 | 3.56% |
| 2025-10-20 | 9.77 | 9.80 | 0.20 | 2.08% | 9.65 | 9.80 | 49644 | 4834 | 3.07% |
| 2025-10-17 | 9.70 | 9.60 | -0.08 | -0.83% | 9.53 | 9.83 | 60926 | 5923 | 3.76% |
| 2025-10-16 | 9.77 | 9.68 | -0.09 | -0.92% | 9.53 | 9.86 | 57344 | 5586 | 3.54% |
| 2025-10-15 | 9.65 | 9.77 | 0.12 | 1.24% | 9.52 | 9.89 | 71253 | 6957 | 4.40% |
| 2025-10-14 | 9.58 | 9.65 | 0.08 | 0.84% | 9.51 | 9.67 | 69673 | 6680 | 4.30% |
| 2025-10-13 | 9.37 | 9.57 | -0.08 | -0.83% | 9.20 | 9.68 | 91565 | 8739 | 5.66% |
| 2025-10-10 | 9.31 | 9.65 | 0.34 | 3.65% | 9.27 | 9.75 | 104625 | 10042 | 6.46% |
| 2025-10-09 | 9.26 | 9.31 | 0.07 | 0.76% | 9.13 | 9.34 | 65030 | 6018 | 4.02% |
| 2025-09-30 | 9.18 | 9.24 | 0.11 | 1.20% | 9.09 | 9.28 | 56519 | 5200 | 3.49% |
| 2025-09-29 | 9.00 | 9.13 | 0.14 | 1.56% | 8.78 | 9.15 | 67343 | 6087 | 4.16% |
| 2025-09-26 | 8.87 | 8.99 | 0.17 | 1.93% | 8.70 | 9.06 | 69951 | 6265 | 4.32% |
| 2025-09-25 | 8.91 | 8.82 | -0.10 | -1.12% | 8.75 | 9.01 | 68482 | 6077 | 4.23% |
| 2025-09-24 | 8.65 | 8.92 | 0.28 | 3.24% | 8.52 | 8.94 | 97229 | 8599 | 6.01% |
| 2025-09-23 | 8.77 | 8.64 | -0.17 | -1.93% | 8.41 | 8.79 | 107748 | 9223 | 6.66% |
| 2025-09-22 | 8.85 | 8.81 | -0.34 | -3.72% | 8.75 | 9.05 | 105791 | 9339 | 6.54% |
| 2025-09-19 | 9.21 | 9.15 | -0.06 | -0.65% | 8.97 | 9.68 | 104680 | 9641 | 6.47% |
| 2025-09-18 | 9.51 | 9.21 | -0.27 | -2.85% | 9.14 | 9.54 | 83617 | 7772 | 5.17% |
| 2025-09-17 | 9.66 | 9.48 | -0.17 | -1.76% | 9.45 | 9.66 | 59138 | 5629 | 3.65% |
| 2025-09-16 | 9.58 | 9.65 | 0.15 | 1.58% | 9.45 | 9.67 | 64239 | 6156 | 3.97% |
| 2025-09-15 | 9.60 | 9.50 | -0.09 | -0.94% | 9.47 | 9.70 | 62951 | 6005 | 3.89% |
| 2025-09-12 | 9.74 | 9.59 | -0.17 | -1.74% | 9.57 | 9.81 | 60575 | 5849 | 3.74% |
| 2025-09-11 | 9.75 | 9.76 | -0.01 | -0.10% | 9.52 | 9.78 | 67876 | 6543 | 4.19% |
| 2025-09-10 | 9.64 | 9.77 | 0.13 | 1.35% | 9.55 | 9.79 | 69654 | 6766 | 4.30% |
| 2025-09-09 | 9.64 | 9.64 | 0.01 | 0.10% | 9.54 | 9.75 | 76014 | 7334 | 4.70% |
| 2025-09-08 | 9.53 | 9.63 | 0.18 | 1.90% | 9.43 | 9.72 | 84406 | 8089 | 5.21% |