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 | 8.63 | 8.29 | -0.38 | -4.38% | 8.25 | 8.66 | 149927 | 12540 | 2.84% |
| 2025-12-15 | 8.80 | 8.67 | -0.21 | -2.36% | 8.65 | 8.80 | 116052 | 10098 | 2.20% |
| 2025-12-12 | 8.72 | 8.88 | 0.18 | 2.07% | 8.72 | 8.95 | 134917 | 11950 | 2.56% |
| 2025-12-11 | 8.78 | 8.70 | -0.12 | -1.36% | 8.62 | 8.83 | 136524 | 11857 | 2.59% |
| 2025-12-10 | 8.85 | 8.82 | -0.07 | -0.79% | 8.69 | 8.87 | 141418 | 12396 | 2.68% |
| 2025-12-09 | 9.00 | 8.89 | -0.40 | -4.31% | 8.88 | 9.06 | 223412 | 19996 | 4.24% |
| 2025-12-08 | 9.22 | 9.29 | 0.09 | 0.98% | 9.20 | 9.36 | 156355 | 14552 | 2.96% |
| 2025-12-05 | 9.15 | 9.20 | 0.09 | 0.99% | 9.05 | 9.20 | 117866 | 10781 | 2.23% |
| 2025-12-04 | 9.10 | 9.11 | 0.00 | 0.00% | 9.02 | 9.23 | 118435 | 10822 | 2.25% |
| 2025-12-03 | 9.24 | 9.11 | -0.14 | -1.51% | 9.06 | 9.24 | 105296 | 9608 | 2.00% |
| 2025-12-02 | 9.26 | 9.25 | -0.07 | -0.75% | 9.15 | 9.27 | 140510 | 12918 | 2.66% |
| 2025-12-01 | 9.39 | 9.32 | -0.07 | -0.75% | 9.26 | 9.44 | 230445 | 21453 | 4.37% |
| 2025-11-28 | 8.85 | 9.39 | 0.54 | 6.10% | 8.81 | 9.55 | 470108 | 43736 | 8.91% |
| 2025-11-27 | 8.79 | 8.85 | 0.03 | 0.34% | 8.79 | 8.94 | 99962 | 8881 | 1.90% |
| 2025-11-26 | 8.84 | 8.82 | -0.06 | -0.68% | 8.79 | 8.93 | 103796 | 9192 | 1.97% |
| 2025-11-25 | 8.80 | 8.88 | 0.06 | 0.68% | 8.79 | 8.96 | 117484 | 10456 | 2.23% |
| 2025-11-24 | 8.72 | 8.82 | 0.21 | 2.44% | 8.62 | 8.85 | 131820 | 11505 | 2.50% |
| 2025-11-21 | 8.99 | 8.61 | -0.44 | -4.86% | 8.61 | 9.08 | 210652 | 18537 | 3.99% |
| 2025-11-20 | 9.30 | 9.05 | -0.23 | -2.48% | 9.04 | 9.35 | 147473 | 13526 | 2.80% |
| 2025-11-19 | 9.46 | 9.28 | -0.21 | -2.21% | 9.26 | 9.46 | 158501 | 14808 | 3.01% |
| 2025-11-18 | 9.38 | 9.49 | 0.07 | 0.74% | 9.22 | 9.59 | 288074 | 27124 | 5.46% |
| 2025-11-17 | 9.49 | 9.42 | -0.06 | -0.63% | 9.38 | 9.54 | 215452 | 20341 | 4.08% |
| 2025-11-14 | 9.32 | 9.48 | 0.11 | 1.17% | 9.25 | 9.55 | 230521 | 21808 | 4.37% |
| 2025-11-13 | 9.36 | 9.37 | 0.01 | 0.11% | 9.29 | 9.38 | 153498 | 14356 | 2.91% |
| 2025-11-12 | 9.46 | 9.36 | -0.17 | -1.78% | 9.25 | 9.49 | 246600 | 23025 | 4.68% |
| 2025-11-11 | 9.61 | 9.53 | -0.11 | -1.14% | 9.50 | 9.69 | 204124 | 19564 | 3.87% |
| 2025-11-10 | 9.58 | 9.64 | 0.08 | 0.84% | 9.55 | 9.67 | 198220 | 19046 | 3.76% |
| 2025-11-07 | 9.81 | 9.56 | -0.30 | -3.04% | 9.55 | 9.85 | 285864 | 27679 | 5.42% |
| 2025-11-06 | 9.90 | 9.86 | -0.08 | -0.80% | 9.78 | 9.94 | 187067 | 18431 | 3.55% |
| 2025-11-05 | 9.72 | 9.94 | 0.13 | 1.33% | 9.68 | 9.95 | 210282 | 20706 | 3.99% |
| 2025-11-04 | 9.98 | 9.81 | -0.26 | -2.58% | 9.68 | 9.99 | 312295 | 30690 | 5.92% |
| 2025-11-03 | 10.15 | 10.07 | -0.17 | -1.66% | 9.92 | 10.18 | 269088 | 26923 | 5.10% |
| 2025-10-31 | 10.12 | 10.24 | 0.20 | 1.99% | 9.98 | 10.33 | 390934 | 39849 | 7.41% |
| 2025-10-30 | 9.86 | 10.04 | 0.13 | 1.31% | 9.79 | 10.18 | 432449 | 43164 | 8.20% |
| 2025-10-29 | 10.05 | 9.91 | -0.36 | -3.51% | 9.85 | 10.07 | 491618 | 48789 | 9.32% |
| 2025-10-28 | 10.46 | 10.27 | -0.23 | -2.19% | 10.24 | 10.56 | 447589 | 46411 | 8.49% |
| 2025-10-27 | 10.58 | 10.50 | -0.30 | -2.78% | 10.47 | 10.79 | 513100 | 54114 | 9.73% |
| 2025-10-24 | 10.70 | 10.80 | 0.18 | 1.69% | 10.51 | 11.09 | 706277 | 76552 | 13.39% |
| 2025-10-23 | 11.06 | 10.62 | -0.30 | -2.75% | 10.37 | 11.07 | 633483 | 67040 | 12.01% |
| 2025-10-22 | 11.35 | 10.92 | -0.56 | -4.88% | 10.73 | 11.41 | 952376 | 104283 | 18.06% |
| 2025-10-21 | 11.58 | 11.48 | -0.84 | -6.82% | 11.33 | 11.87 | 1350830 | 156134 | 25.61% |
| 2025-10-20 | 11.60 | 12.32 | 2.05 | 19.96% | 11.16 | 12.32 | 1137838 | 137349 | 21.57% |
| 2025-10-17 | 10.46 | 10.27 | 0.03 | 0.29% | 9.70 | 10.53 | 502595 | 50835 | 9.53% |
| 2025-10-16 | 10.18 | 10.24 | -0.01 | -0.10% | 10.14 | 10.37 | 289559 | 29655 | 5.49% |
| 2025-10-15 | 10.17 | 10.25 | 0.04 | 0.39% | 10.05 | 10.32 | 258818 | 26395 | 4.91% |
| 2025-10-14 | 10.36 | 10.21 | -0.10 | -0.97% | 10.12 | 10.60 | 452997 | 46956 | 8.59% |
| 2025-10-13 | 9.30 | 10.31 | 0.61 | 6.29% | 9.02 | 10.35 | 626274 | 62330 | 11.87% |
| 2025-10-10 | 9.61 | 9.70 | 0.10 | 1.04% | 9.46 | 9.85 | 257502 | 24886 | 4.88% |
| 2025-10-09 | 9.71 | 9.60 | -0.13 | -1.34% | 9.52 | 9.80 | 255406 | 24618 | 4.84% |
| 2025-09-30 | 10.05 | 9.73 | -0.32 | -3.18% | 9.71 | 10.10 | 300016 | 29664 | 5.69% |
| 2025-09-29 | 9.90 | 10.05 | 0.10 | 1.01% | 9.51 | 10.11 | 348462 | 34468 | 6.61% |
| 2025-09-26 | 10.10 | 9.95 | -0.15 | -1.49% | 9.87 | 10.21 | 356952 | 35793 | 6.77% |
| 2025-09-25 | 10.49 | 10.10 | -0.45 | -4.27% | 10.10 | 10.71 | 535284 | 55700 | 10.15% |
| 2025-09-24 | 10.35 | 10.55 | 0.09 | 0.86% | 10.13 | 10.66 | 548326 | 57144 | 10.40% |
| 2025-09-23 | 10.49 | 10.46 | 0.11 | 1.06% | 10.05 | 10.50 | 528630 | 54409 | 10.02% |
| 2025-09-22 | 10.00 | 10.35 | 0.41 | 4.12% | 9.85 | 10.40 | 658479 | 66885 | 12.48% |
| 2025-09-19 | 9.75 | 9.94 | 0.14 | 1.43% | 9.64 | 10.06 | 554869 | 54921 | 10.52% |
| 2025-09-18 | 9.46 | 9.80 | 0.30 | 3.16% | 9.42 | 10.16 | 675778 | 66952 | 12.81% |
| 2025-09-17 | 9.51 | 9.50 | -0.08 | -0.84% | 9.47 | 9.72 | 234026 | 22394 | 4.44% |
| 2025-09-16 | 9.50 | 9.58 | 0.04 | 0.42% | 9.39 | 9.65 | 229012 | 21769 | 4.34% |
| 2025-09-15 | 9.81 | 9.54 | -0.09 | -0.93% | 9.51 | 9.92 | 255319 | 24611 | 4.84% |
| 2025-09-12 | 9.98 | 9.63 | -0.37 | -3.70% | 9.60 | 10.04 | 410595 | 39943 | 7.78% |
| 2025-09-11 | 9.08 | 10.00 | 0.86 | 9.41% | 8.90 | 10.10 | 696162 | 67323 | 13.20% |
| 2025-09-10 | 9.30 | 9.14 | -0.20 | -2.14% | 9.08 | 9.41 | 304395 | 28048 | 5.77% |
| 2025-09-09 | 9.70 | 9.34 | -0.49 | -4.98% | 9.32 | 9.80 | 376090 | 35777 | 7.13% |
| 2025-09-08 | 10.23 | 9.83 | -0.39 | -3.82% | 9.75 | 10.25 | 421086 | 41700 | 7.98% |