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 | 8.73 | 8.64 | -0.12 | -1.37% | 8.58 | 8.88 | 107471 | 9331 | 3.36% |
| 2025-12-15 | 8.43 | 8.76 | 0.33 | 3.91% | 8.29 | 9.25 | 201727 | 17647 | 6.30% |
| 2025-12-12 | 8.68 | 8.43 | -0.23 | -2.66% | 8.42 | 8.77 | 85449 | 7349 | 2.67% |
| 2025-12-11 | 9.06 | 8.66 | -0.34 | -3.78% | 8.65 | 9.09 | 113163 | 9922 | 3.54% |
| 2025-12-10 | 9.17 | 9.00 | -0.19 | -2.07% | 9.00 | 9.28 | 104452 | 9518 | 3.26% |
| 2025-12-09 | 9.15 | 9.19 | 0.05 | 0.55% | 9.09 | 9.42 | 118015 | 10897 | 3.69% |
| 2025-12-08 | 9.18 | 9.14 | -0.03 | -0.33% | 9.08 | 9.28 | 115320 | 10567 | 3.60% |
| 2025-12-05 | 8.81 | 9.17 | 0.23 | 2.57% | 8.72 | 9.23 | 183233 | 16529 | 5.73% |
| 2025-12-04 | 9.16 | 8.94 | -0.29 | -3.14% | 8.90 | 9.56 | 201488 | 18281 | 6.30% |
| 2025-12-03 | 9.29 | 9.23 | -0.15 | -1.60% | 9.15 | 9.43 | 205099 | 18972 | 6.41% |
| 2025-12-02 | 9.14 | 9.38 | 0.26 | 2.85% | 8.94 | 10.03 | 348800 | 32840 | 10.90% |
| 2025-12-01 | 9.14 | 9.12 | -0.06 | -0.65% | 9.05 | 9.22 | 128456 | 11701 | 4.01% |
| 2025-11-28 | 9.26 | 9.18 | -0.06 | -0.65% | 9.08 | 9.34 | 175845 | 16070 | 5.49% |
| 2025-11-27 | 9.05 | 9.24 | 0.15 | 1.65% | 8.93 | 9.53 | 291139 | 26785 | 9.10% |
| 2025-11-26 | 9.22 | 9.09 | -0.12 | -1.30% | 9.02 | 9.42 | 321189 | 29407 | 10.04% |
| 2025-11-25 | 8.86 | 9.21 | 0.41 | 4.66% | 8.76 | 9.68 | 440082 | 40934 | 13.75% |
| 2025-11-24 | 8.69 | 8.80 | 0.28 | 3.29% | 8.57 | 8.85 | 117902 | 10262 | 3.68% |
| 2025-11-21 | 8.70 | 8.52 | -0.40 | -4.48% | 8.48 | 8.96 | 167580 | 14507 | 5.24% |
| 2025-11-20 | 9.01 | 8.92 | -0.08 | -0.89% | 8.86 | 9.15 | 168198 | 15137 | 5.26% |
| 2025-11-19 | 9.16 | 9.00 | -0.03 | -0.33% | 8.89 | 9.28 | 210113 | 18980 | 6.57% |
| 2025-11-18 | 9.01 | 9.03 | 0.05 | 0.56% | 8.79 | 9.47 | 251404 | 22763 | 7.86% |
| 2025-11-17 | 8.76 | 8.98 | 0.20 | 2.28% | 8.72 | 8.99 | 101047 | 8999 | 3.16% |
| 2025-11-14 | 8.79 | 8.78 | -0.04 | -0.45% | 8.75 | 8.88 | 52244 | 4605 | 1.63% |
| 2025-11-13 | 8.74 | 8.82 | 0.09 | 1.03% | 8.68 | 8.82 | 55856 | 4891 | 1.75% |
| 2025-11-12 | 8.69 | 8.73 | 0.02 | 0.23% | 8.65 | 8.80 | 49918 | 4348 | 1.56% |
| 2025-11-11 | 8.68 | 8.71 | 0.06 | 0.69% | 8.61 | 8.74 | 52873 | 4591 | 1.65% |
| 2025-11-10 | 8.65 | 8.65 | -0.02 | -0.23% | 8.61 | 8.73 | 62651 | 5429 | 1.96% |
| 2025-11-07 | 8.61 | 8.67 | 0.03 | 0.35% | 8.58 | 8.74 | 56641 | 4911 | 1.77% |
| 2025-11-06 | 8.78 | 8.64 | -0.12 | -1.37% | 8.57 | 8.78 | 77363 | 6696 | 2.42% |
| 2025-11-05 | 8.65 | 8.76 | 0.05 | 0.57% | 8.63 | 8.99 | 121441 | 10708 | 3.79% |
| 2025-11-04 | 8.59 | 8.71 | 0.13 | 1.52% | 8.54 | 8.73 | 91836 | 7951 | 2.87% |
| 2025-11-03 | 8.56 | 8.58 | 0.01 | 0.12% | 8.53 | 8.68 | 91281 | 7849 | 2.85% |
| 2025-10-31 | 8.36 | 8.57 | 0.19 | 2.27% | 8.33 | 8.58 | 67768 | 5762 | 2.12% |
| 2025-10-30 | 8.38 | 8.38 | 0.02 | 0.24% | 8.33 | 8.45 | 52173 | 4373 | 1.63% |
| 2025-10-29 | 8.49 | 8.36 | -0.14 | -1.65% | 8.28 | 8.49 | 69071 | 5782 | 2.16% |
| 2025-10-28 | 8.50 | 8.50 | -0.05 | -0.58% | 8.41 | 8.60 | 86770 | 7390 | 2.71% |
| 2025-10-27 | 8.51 | 8.55 | 0.01 | 0.12% | 8.45 | 8.67 | 79737 | 6819 | 2.49% |
| 2025-10-24 | 8.58 | 8.54 | -0.04 | -0.47% | 8.53 | 8.69 | 73179 | 6283 | 2.29% |
| 2025-10-23 | 8.40 | 8.58 | 0.15 | 1.78% | 8.36 | 8.58 | 94819 | 8083 | 2.96% |
| 2025-10-22 | 8.36 | 8.43 | 0.04 | 0.48% | 8.34 | 8.55 | 80926 | 6832 | 2.53% |
| 2025-10-21 | 8.29 | 8.39 | 0.06 | 0.72% | 8.26 | 8.40 | 51768 | 4326 | 1.62% |
| 2025-10-20 | 8.07 | 8.33 | 0.30 | 3.74% | 8.06 | 8.33 | 72180 | 5918 | 2.26% |
| 2025-10-17 | 8.15 | 8.03 | -0.13 | -1.59% | 8.01 | 8.20 | 37092 | 3007 | 1.16% |
| 2025-10-16 | 8.20 | 8.16 | -0.02 | -0.24% | 8.07 | 8.20 | 39121 | 3181 | 1.22% |
| 2025-10-15 | 8.10 | 8.18 | 0.04 | 0.49% | 8.09 | 8.21 | 42288 | 3448 | 1.32% |
| 2025-10-14 | 8.23 | 8.14 | -0.09 | -1.09% | 8.09 | 8.26 | 53262 | 4354 | 1.66% |
| 2025-10-13 | 7.86 | 8.23 | 0.06 | 0.73% | 7.81 | 8.25 | 72848 | 5898 | 2.28% |
| 2025-10-10 | 7.99 | 8.17 | 0.14 | 1.74% | 7.95 | 8.25 | 83240 | 6788 | 2.60% |
| 2025-10-09 | 8.10 | 8.03 | -0.05 | -0.62% | 7.93 | 8.10 | 53006 | 4242 | 1.66% |
| 2025-09-30 | 8.01 | 8.08 | 0.08 | 1.00% | 7.99 | 8.21 | 60684 | 4910 | 1.90% |
| 2025-09-29 | 7.93 | 8.00 | -0.03 | -0.37% | 7.80 | 8.08 | 57067 | 4534 | 1.78% |
| 2025-09-26 | 7.95 | 8.03 | 0.03 | 0.38% | 7.80 | 8.13 | 70992 | 5636 | 2.22% |
| 2025-09-25 | 7.94 | 8.00 | 0.05 | 0.63% | 7.86 | 8.18 | 72475 | 5836 | 2.26% |
| 2025-09-24 | 7.88 | 7.95 | 0.04 | 0.51% | 7.84 | 7.98 | 49477 | 3922 | 1.55% |
| 2025-09-23 | 8.07 | 7.91 | -0.15 | -1.86% | 7.70 | 8.09 | 85377 | 6694 | 2.67% |
| 2025-09-22 | 8.13 | 8.06 | -0.16 | -1.95% | 8.01 | 8.18 | 59850 | 4830 | 1.87% |
| 2025-09-19 | 8.32 | 8.22 | -0.12 | -1.44% | 8.14 | 8.32 | 72759 | 5972 | 2.27% |
| 2025-09-18 | 8.46 | 8.34 | -0.12 | -1.42% | 8.31 | 8.68 | 133753 | 11290 | 4.18% |
| 2025-09-17 | 8.58 | 8.46 | -0.16 | -1.86% | 8.46 | 8.58 | 95648 | 8134 | 2.99% |
| 2025-09-16 | 8.73 | 8.62 | 0.13 | 1.53% | 8.56 | 8.80 | 108801 | 9395 | 3.40% |
| 2025-09-15 | 8.58 | 8.49 | -0.09 | -1.05% | 8.45 | 8.60 | 80481 | 6838 | 2.51% |
| 2025-09-12 | 8.68 | 8.58 | -0.08 | -0.92% | 8.56 | 8.86 | 127983 | 11124 | 4.00% |
| 2025-09-11 | 8.71 | 8.66 | -0.16 | -1.81% | 8.47 | 8.83 | 172863 | 14853 | 5.40% |
| 2025-09-10 | 8.73 | 8.82 | 0.20 | 2.32% | 8.59 | 8.90 | 244286 | 21412 | 7.63% |
| 2025-09-09 | 8.48 | 8.62 | 0.12 | 1.41% | 8.40 | 8.77 | 168694 | 14496 | 5.27% |
| 2025-09-08 | 8.32 | 8.50 | 0.15 | 1.80% | 8.32 | 8.54 | 63893 | 5402 | 2.00% |