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 | 8.53 | 8.37 | -0.10 | -1.18% | 8.35 | 8.53 | 74964 | 6294 | 0.69% |
| 2025-12-15 | 8.54 | 8.47 | -0.07 | -0.82% | 8.47 | 8.57 | 61933 | 5267 | 0.57% |
| 2025-12-12 | 8.51 | 8.54 | 0.02 | 0.23% | 8.50 | 8.59 | 67071 | 5736 | 0.62% |
| 2025-12-11 | 8.70 | 8.52 | -0.18 | -2.07% | 8.48 | 8.70 | 86721 | 7444 | 0.80% |
| 2025-12-10 | 8.63 | 8.70 | 0.08 | 0.93% | 8.57 | 8.76 | 79104 | 6850 | 0.73% |
| 2025-12-09 | 8.71 | 8.62 | -0.10 | -1.15% | 8.62 | 8.71 | 65014 | 5621 | 0.60% |
| 2025-12-08 | 8.76 | 8.72 | -0.03 | -0.34% | 8.71 | 8.81 | 76555 | 6698 | 0.71% |
| 2025-12-05 | 8.67 | 8.75 | 0.07 | 0.81% | 8.58 | 8.75 | 68207 | 5921 | 0.63% |
| 2025-12-04 | 8.71 | 8.68 | -0.02 | -0.23% | 8.56 | 8.72 | 88827 | 7669 | 0.82% |
| 2025-12-03 | 8.89 | 8.70 | -0.18 | -2.03% | 8.68 | 8.90 | 129889 | 11366 | 1.20% |
| 2025-12-02 | 8.92 | 8.88 | -0.05 | -0.56% | 8.80 | 8.92 | 91875 | 8132 | 0.85% |
| 2025-12-01 | 8.90 | 8.93 | 0.02 | 0.22% | 8.89 | 8.97 | 102568 | 9164 | 0.95% |
| 2025-11-28 | 8.96 | 8.91 | -0.04 | -0.45% | 8.80 | 8.96 | 153413 | 13597 | 1.42% |
| 2025-11-27 | 9.11 | 8.95 | -0.19 | -2.08% | 8.91 | 9.15 | 175443 | 15757 | 1.62% |
| 2025-11-26 | 9.16 | 9.14 | 0.00 | 0.00% | 9.13 | 9.32 | 169753 | 15616 | 1.57% |
| 2025-11-25 | 9.25 | 9.14 | -0.10 | -1.08% | 9.11 | 9.26 | 186438 | 17091 | 1.72% |
| 2025-11-24 | 9.15 | 9.24 | 0.14 | 1.54% | 9.11 | 9.29 | 138973 | 12787 | 1.28% |
| 2025-11-21 | 9.43 | 9.10 | -0.41 | -4.31% | 9.10 | 9.49 | 234034 | 21652 | 2.16% |
| 2025-11-20 | 9.62 | 9.51 | 0.12 | 1.28% | 9.41 | 9.66 | 235108 | 22386 | 2.17% |
| 2025-11-19 | 9.46 | 9.39 | -0.07 | -0.74% | 9.34 | 9.60 | 137468 | 12952 | 1.27% |
| 2025-11-18 | 9.67 | 9.46 | -0.19 | -1.97% | 9.43 | 9.68 | 207354 | 19689 | 1.92% |
| 2025-11-17 | 9.57 | 9.65 | 0.07 | 0.73% | 9.53 | 9.68 | 170113 | 16394 | 1.57% |
| 2025-11-14 | 9.47 | 9.58 | 0.05 | 0.52% | 9.43 | 9.68 | 216085 | 20778 | 2.00% |
| 2025-11-13 | 9.46 | 9.53 | 0.07 | 0.74% | 9.45 | 9.56 | 119396 | 11381 | 1.10% |
| 2025-11-12 | 9.54 | 9.46 | -0.09 | -0.94% | 9.43 | 9.57 | 106260 | 10069 | 0.98% |
| 2025-11-11 | 9.50 | 9.55 | 0.04 | 0.42% | 9.46 | 9.57 | 126249 | 12037 | 1.17% |
| 2025-11-10 | 9.39 | 9.51 | 0.14 | 1.49% | 9.33 | 9.53 | 173881 | 16488 | 1.61% |
| 2025-11-07 | 9.39 | 9.37 | -0.02 | -0.21% | 9.37 | 9.45 | 85280 | 8013 | 0.79% |
| 2025-11-06 | 9.46 | 9.39 | -0.06 | -0.63% | 9.37 | 9.48 | 131112 | 12323 | 1.21% |
| 2025-11-05 | 9.35 | 9.45 | 0.02 | 0.21% | 9.33 | 9.49 | 131176 | 12398 | 1.21% |
| 2025-11-04 | 9.40 | 9.43 | 0.03 | 0.32% | 9.37 | 9.47 | 120577 | 11365 | 1.11% |
| 2025-11-03 | 9.41 | 9.40 | 0.01 | 0.11% | 9.33 | 9.45 | 107398 | 10061 | 0.99% |
| 2025-10-31 | 9.25 | 9.39 | 0.12 | 1.29% | 9.25 | 9.42 | 115990 | 10872 | 1.07% |
| 2025-10-30 | 9.36 | 9.27 | -0.10 | -1.07% | 9.26 | 9.37 | 98079 | 9133 | 0.91% |
| 2025-10-29 | 9.35 | 9.37 | 0.02 | 0.21% | 9.26 | 9.39 | 92994 | 8662 | 0.86% |
| 2025-10-28 | 9.40 | 9.35 | -0.05 | -0.53% | 9.35 | 9.42 | 78625 | 7372 | 0.73% |
| 2025-10-27 | 9.43 | 9.40 | -0.01 | -0.11% | 9.34 | 9.44 | 102331 | 9608 | 0.95% |
| 2025-10-24 | 9.49 | 9.41 | -0.08 | -0.84% | 9.38 | 9.52 | 133274 | 12562 | 1.23% |
| 2025-10-23 | 9.50 | 9.49 | 0.01 | 0.11% | 9.40 | 9.58 | 144593 | 13679 | 1.34% |
| 2025-10-22 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 205051 | 19406 | 1.90% |
| 2025-10-21 | 9.15 | 9.38 | 0.26 | 2.85% | 9.10 | 9.45 | 202572 | 18904 | 1.87% |
| 2025-10-20 | 9.11 | 9.12 | 0.06 | 0.66% | 9.06 | 9.16 | 84386 | 7678 | 0.78% |
| 2025-10-17 | 9.20 | 9.06 | -0.14 | -1.52% | 9.03 | 9.27 | 129329 | 11825 | 1.20% |
| 2025-10-16 | 9.41 | 9.20 | -0.20 | -2.13% | 9.17 | 9.43 | 143436 | 13261 | 1.33% |
| 2025-10-15 | 9.34 | 9.40 | 0.10 | 1.08% | 9.29 | 9.40 | 126168 | 11803 | 1.17% |
| 2025-10-14 | 9.33 | 9.30 | -0.03 | -0.32% | 9.25 | 9.47 | 153652 | 14394 | 1.42% |
| 2025-10-13 | 9.21 | 9.33 | -0.06 | -0.64% | 9.07 | 9.34 | 136080 | 12568 | 1.26% |
| 2025-10-10 | 9.26 | 9.39 | 0.10 | 1.08% | 9.21 | 9.41 | 169946 | 15916 | 1.57% |
| 2025-10-09 | 9.18 | 9.29 | 0.14 | 1.53% | 9.13 | 9.34 | 137030 | 12680 | 1.27% |
| 2025-09-30 | 9.21 | 9.15 | -0.06 | -0.65% | 9.15 | 9.28 | 96325 | 8848 | 0.89% |
| 2025-09-29 | 9.12 | 9.21 | 0.10 | 1.10% | 8.98 | 9.28 | 135453 | 12371 | 1.25% |
| 2025-09-26 | 9.20 | 9.11 | -0.17 | -1.83% | 9.11 | 9.28 | 130726 | 12017 | 1.21% |
| 2025-09-25 | 9.19 | 9.28 | 0.09 | 0.98% | 9.13 | 9.45 | 192890 | 17894 | 1.78% |
| 2025-09-24 | 9.08 | 9.19 | 0.06 | 0.66% | 9.06 | 9.19 | 119902 | 10945 | 1.11% |
| 2025-09-23 | 9.23 | 9.13 | -0.10 | -1.08% | 8.95 | 9.24 | 184122 | 16692 | 1.70% |
| 2025-09-22 | 9.35 | 9.23 | -0.14 | -1.49% | 9.17 | 9.37 | 137381 | 12661 | 1.27% |
| 2025-09-19 | 9.43 | 9.37 | -0.09 | -0.95% | 9.33 | 9.56 | 156859 | 14764 | 1.45% |
| 2025-09-18 | 9.69 | 9.46 | -0.19 | -1.97% | 9.38 | 9.74 | 256716 | 24567 | 2.37% |
| 2025-09-17 | 9.70 | 9.65 | -0.06 | -0.62% | 9.51 | 9.70 | 230395 | 22124 | 2.13% |
| 2025-09-16 | 9.71 | 9.71 | -0.03 | -0.31% | 9.65 | 9.82 | 239518 | 23248 | 2.21% |
| 2025-09-15 | 9.56 | 9.74 | 0.10 | 1.04% | 9.53 | 9.77 | 307369 | 29710 | 2.84% |
| 2025-09-12 | 9.33 | 9.64 | 0.31 | 3.32% | 9.30 | 9.77 | 435910 | 41768 | 4.03% |
| 2025-09-11 | 9.30 | 9.33 | 0.03 | 0.32% | 9.21 | 9.33 | 134899 | 12508 | 1.25% |
| 2025-09-10 | 9.25 | 9.30 | 0.04 | 0.43% | 9.22 | 9.32 | 101270 | 9398 | 0.94% |
| 2025-09-09 | 9.25 | 9.26 | -0.02 | -0.22% | 9.21 | 9.35 | 114703 | 10627 | 1.06% |
| 2025-09-08 | 9.23 | 9.28 | 0.01 | 0.11% | 9.21 | 9.30 | 126701 | 11738 | 1.17% |