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 | 7.83 | 7.69 | -0.15 | -1.91% | 7.67 | 7.87 | 70532 | 5445 | 1.25% |
| 2025-12-15 | 7.97 | 7.84 | -0.12 | -1.51% | 7.83 | 7.98 | 50813 | 4021 | 0.90% |
| 2025-12-12 | 7.92 | 7.96 | 0.04 | 0.51% | 7.82 | 8.00 | 61188 | 4847 | 1.09% |
| 2025-12-11 | 8.10 | 7.92 | -0.16 | -1.98% | 7.92 | 8.10 | 66776 | 5337 | 1.19% |
| 2025-12-10 | 8.13 | 8.08 | -0.04 | -0.49% | 8.05 | 8.15 | 59288 | 4788 | 1.05% |
| 2025-12-09 | 8.19 | 8.12 | -0.09 | -1.10% | 8.11 | 8.26 | 65735 | 5379 | 1.17% |
| 2025-12-08 | 8.22 | 8.21 | 0.01 | 0.12% | 8.18 | 8.26 | 73128 | 6011 | 1.30% |
| 2025-12-05 | 8.05 | 8.20 | 0.13 | 1.61% | 7.98 | 8.21 | 80587 | 6531 | 1.43% |
| 2025-12-04 | 8.13 | 8.07 | -0.03 | -0.37% | 7.98 | 8.16 | 65770 | 5309 | 1.17% |
| 2025-12-03 | 8.18 | 8.10 | -0.06 | -0.74% | 8.07 | 8.22 | 64466 | 5231 | 1.15% |
| 2025-12-02 | 8.25 | 8.16 | -0.12 | -1.45% | 8.11 | 8.28 | 61600 | 5026 | 1.10% |
| 2025-12-01 | 8.29 | 8.28 | -0.01 | -0.12% | 8.23 | 8.30 | 65002 | 5369 | 1.16% |
| 2025-11-28 | 8.17 | 8.29 | 0.11 | 1.34% | 8.10 | 8.30 | 79552 | 6526 | 1.42% |
| 2025-11-27 | 8.45 | 8.18 | -0.24 | -2.85% | 8.18 | 8.50 | 153764 | 12738 | 2.74% |
| 2025-11-26 | 8.25 | 8.42 | 0.15 | 1.81% | 8.23 | 8.48 | 138936 | 11684 | 2.47% |
| 2025-11-25 | 8.10 | 8.27 | 0.19 | 2.35% | 8.08 | 8.33 | 103160 | 8502 | 1.84% |
| 2025-11-24 | 7.96 | 8.08 | 0.13 | 1.64% | 7.89 | 8.14 | 103866 | 8326 | 1.85% |
| 2025-11-21 | 8.33 | 7.95 | -0.42 | -5.02% | 7.93 | 8.41 | 159914 | 12935 | 2.84% |
| 2025-11-20 | 8.51 | 8.37 | -0.14 | -1.65% | 8.34 | 8.57 | 101236 | 8526 | 1.80% |
| 2025-11-19 | 8.68 | 8.51 | -0.21 | -2.41% | 8.46 | 8.73 | 137588 | 11762 | 2.45% |
| 2025-11-18 | 8.83 | 8.72 | -0.16 | -1.80% | 8.68 | 8.98 | 149609 | 13175 | 2.66% |
| 2025-11-17 | 9.12 | 8.88 | -0.22 | -2.42% | 8.83 | 9.12 | 181648 | 16135 | 3.23% |
| 2025-11-14 | 8.96 | 9.10 | 0.11 | 1.22% | 8.91 | 9.29 | 269831 | 24756 | 4.80% |
| 2025-11-13 | 9.04 | 8.99 | -0.06 | -0.66% | 8.83 | 9.06 | 220425 | 19703 | 3.92% |
| 2025-11-12 | 8.76 | 9.05 | 0.26 | 2.96% | 8.73 | 9.07 | 358887 | 32218 | 6.38% |
| 2025-11-11 | 8.68 | 8.79 | 0.10 | 1.15% | 8.60 | 8.84 | 144870 | 12639 | 2.58% |
| 2025-11-10 | 8.58 | 8.69 | 0.13 | 1.52% | 8.53 | 8.70 | 105075 | 9074 | 1.87% |
| 2025-11-07 | 8.58 | 8.56 | -0.05 | -0.58% | 8.56 | 8.64 | 75692 | 6506 | 1.35% |
| 2025-11-06 | 8.68 | 8.61 | -0.10 | -1.15% | 8.55 | 8.69 | 107061 | 9204 | 1.90% |
| 2025-11-05 | 8.67 | 8.71 | -0.07 | -0.80% | 8.62 | 8.78 | 111356 | 9684 | 1.98% |
| 2025-11-04 | 8.95 | 8.78 | -0.16 | -1.79% | 8.66 | 8.95 | 162873 | 14243 | 2.90% |
| 2025-11-03 | 8.90 | 8.94 | 0.08 | 0.90% | 8.78 | 8.99 | 195483 | 17432 | 3.48% |
| 2025-10-31 | 8.59 | 8.86 | 0.30 | 3.50% | 8.56 | 8.87 | 230332 | 20228 | 4.10% |
| 2025-10-30 | 8.74 | 8.56 | -0.19 | -2.17% | 8.54 | 8.74 | 126782 | 10913 | 2.26% |
| 2025-10-29 | 8.62 | 8.75 | 0.18 | 2.10% | 8.51 | 8.80 | 164353 | 14246 | 2.92% |
| 2025-10-28 | 8.58 | 8.57 | -0.03 | -0.35% | 8.51 | 8.59 | 87573 | 7486 | 1.56% |
| 2025-10-27 | 8.48 | 8.60 | 0.00 | 0.00% | 8.48 | 8.62 | 118171 | 10113 | 2.10% |
| 2025-10-24 | 8.64 | 8.60 | -0.04 | -0.46% | 8.58 | 8.69 | 78758 | 6790 | 1.40% |
| 2025-10-23 | 8.75 | 8.64 | -0.13 | -1.48% | 8.53 | 8.79 | 114850 | 9884 | 2.04% |
| 2025-10-22 | 8.77 | 8.77 | -0.01 | -0.11% | 8.74 | 8.93 | 137219 | 12125 | 2.44% |
| 2025-10-21 | 8.73 | 8.78 | 0.01 | 0.11% | 8.68 | 8.79 | 126095 | 11014 | 2.24% |
| 2025-10-20 | 8.62 | 8.77 | 0.20 | 2.33% | 8.58 | 8.85 | 150106 | 13083 | 2.67% |
| 2025-10-17 | 8.89 | 8.57 | -0.24 | -2.72% | 8.54 | 8.89 | 160662 | 13968 | 2.86% |
| 2025-10-16 | 8.76 | 8.81 | 0.04 | 0.46% | 8.68 | 8.96 | 212550 | 18757 | 3.78% |
| 2025-10-15 | 8.37 | 8.77 | 0.40 | 4.78% | 8.31 | 8.88 | 251773 | 21884 | 4.48% |
| 2025-10-14 | 8.53 | 8.37 | -0.14 | -1.65% | 8.33 | 8.64 | 122300 | 10368 | 2.18% |
| 2025-10-13 | 8.28 | 8.51 | -0.11 | -1.28% | 8.23 | 8.54 | 112949 | 9496 | 2.01% |
| 2025-10-10 | 8.58 | 8.62 | 0.02 | 0.23% | 8.55 | 8.74 | 131570 | 11407 | 2.34% |
| 2025-10-09 | 8.51 | 8.60 | 0.08 | 0.94% | 8.44 | 8.61 | 146255 | 12470 | 2.60% |
| 2025-09-30 | 8.56 | 8.52 | -0.03 | -0.35% | 8.51 | 8.60 | 106101 | 9071 | 1.89% |
| 2025-09-29 | 8.52 | 8.55 | -0.16 | -1.84% | 8.31 | 8.57 | 184510 | 15618 | 3.28% |
| 2025-09-26 | 9.00 | 8.71 | -0.35 | -3.86% | 8.71 | 9.00 | 162895 | 14353 | 2.90% |
| 2025-09-25 | 8.98 | 9.06 | 0.05 | 0.55% | 8.93 | 9.14 | 165542 | 14982 | 2.94% |
| 2025-09-24 | 8.82 | 9.01 | 0.19 | 2.15% | 8.74 | 9.01 | 159830 | 14240 | 2.84% |
| 2025-09-23 | 9.05 | 8.82 | -0.22 | -2.43% | 8.68 | 9.09 | 205862 | 18114 | 3.66% |
| 2025-09-22 | 9.09 | 9.04 | 0.03 | 0.33% | 8.94 | 9.20 | 151157 | 13683 | 2.69% |
| 2025-09-19 | 9.26 | 9.01 | -0.30 | -3.22% | 8.99 | 9.34 | 242878 | 22061 | 4.32% |
| 2025-09-18 | 9.48 | 9.31 | -0.21 | -2.21% | 9.23 | 9.59 | 295233 | 27902 | 5.25% |
| 2025-09-17 | 9.78 | 9.52 | -0.35 | -3.55% | 9.51 | 9.91 | 352527 | 33928 | 6.27% |
| 2025-09-16 | 9.74 | 9.87 | 0.13 | 1.33% | 9.63 | 9.89 | 214845 | 21078 | 3.82% |
| 2025-09-15 | 9.76 | 9.74 | -0.14 | -1.42% | 9.71 | 9.89 | 216765 | 21178 | 3.86% |
| 2025-09-12 | 9.72 | 9.88 | 0.15 | 1.54% | 9.57 | 9.96 | 388730 | 38016 | 6.92% |
| 2025-09-11 | 9.72 | 9.73 | -0.12 | -1.22% | 9.25 | 9.75 | 380432 | 36122 | 6.77% |
| 2025-09-10 | 9.79 | 9.85 | 0.00 | 0.00% | 9.70 | 10.07 | 287507 | 28370 | 5.11% |
| 2025-09-09 | 10.39 | 9.85 | -0.63 | -6.01% | 9.78 | 10.39 | 583525 | 58572 | 10.38% |
| 2025-09-08 | 10.36 | 10.48 | 0.12 | 1.16% | 10.19 | 10.85 | 533871 | 55866 | 9.50% |