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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.35 | 7.31 | 0.06 | 0.83% | 7.15 | 7.46 | 68771 | 5016 | 2.59% |
| 2025-12-16 | 7.45 | 7.25 | -0.21 | -2.82% | 7.16 | 7.48 | 71558 | 5202 | 2.70% |
| 2025-12-15 | 8.25 | 7.46 | -0.77 | -9.36% | 7.41 | 8.25 | 150849 | 11582 | 5.68% |
| 2025-12-12 | 8.03 | 8.23 | 0.23 | 2.88% | 7.85 | 8.24 | 124965 | 10062 | 4.71% |
| 2025-12-11 | 7.70 | 8.00 | 0.37 | 4.85% | 7.49 | 8.09 | 158809 | 12469 | 5.98% |
| 2025-12-10 | 7.74 | 7.63 | 0.00 | 0.00% | 7.52 | 8.00 | 144691 | 11278 | 5.45% |
| 2025-12-09 | 7.45 | 7.63 | 0.28 | 3.81% | 7.35 | 7.74 | 119899 | 9102 | 4.52% |
| 2025-12-08 | 7.10 | 7.35 | 0.21 | 2.94% | 7.08 | 7.46 | 119272 | 8733 | 4.49% |
| 2025-12-05 | 7.17 | 7.14 | -0.02 | -0.28% | 6.86 | 7.31 | 125361 | 8900 | 4.72% |
| 2025-12-04 | 7.84 | 7.16 | -1.46 | -16.94% | 7.05 | 7.90 | 282073 | 21114 | 10.63% |
| 2025-12-03 | 8.96 | 8.62 | -0.13 | -1.49% | 8.56 | 8.96 | 90923 | 7905 | 3.43% |
| 2025-12-02 | 8.50 | 8.75 | 0.29 | 3.43% | 8.33 | 8.93 | 116909 | 10094 | 4.40% |
| 2025-12-01 | 8.39 | 8.46 | 0.12 | 1.44% | 8.34 | 8.72 | 107618 | 9174 | 4.05% |
| 2025-11-28 | 8.44 | 8.34 | -0.12 | -1.42% | 8.27 | 8.51 | 76418 | 6399 | 2.88% |
| 2025-11-27 | 8.38 | 8.46 | 0.08 | 0.95% | 8.12 | 8.49 | 96945 | 8065 | 3.65% |
| 2025-11-26 | 8.60 | 8.38 | -0.17 | -1.99% | 8.27 | 8.72 | 93857 | 7985 | 3.54% |
| 2025-11-25 | 8.39 | 8.55 | 0.27 | 3.26% | 8.36 | 8.66 | 102401 | 8735 | 3.86% |
| 2025-11-24 | 8.43 | 8.28 | 0.01 | 0.12% | 8.09 | 8.47 | 96667 | 8032 | 3.64% |
| 2025-11-21 | 8.90 | 8.27 | -0.70 | -7.80% | 8.26 | 9.06 | 137588 | 11930 | 5.18% |
| 2025-11-20 | 9.28 | 8.97 | -0.84 | -8.56% | 8.75 | 9.72 | 226273 | 20712 | 8.52% |
| 2025-11-19 | 10.99 | 9.81 | -0.99 | -9.17% | 9.73 | 11.70 | 247864 | 26412 | 9.34% |
| 2025-11-18 | 10.46 | 10.80 | 0.27 | 2.56% | 10.06 | 10.90 | 114613 | 11962 | 4.32% |
| 2025-11-17 | 10.70 | 10.53 | -0.19 | -1.77% | 10.47 | 10.93 | 62388 | 6648 | 2.35% |
| 2025-11-14 | 10.36 | 10.72 | 0.36 | 3.47% | 10.27 | 10.85 | 96275 | 10241 | 3.63% |
| 2025-11-13 | 10.22 | 10.36 | 0.14 | 1.37% | 10.22 | 10.52 | 57569 | 5978 | 2.17% |
| 2025-11-12 | 10.47 | 10.22 | -0.28 | -2.67% | 10.18 | 10.59 | 64726 | 6692 | 2.44% |
| 2025-11-11 | 10.45 | 10.50 | 0.14 | 1.35% | 10.29 | 10.62 | 62127 | 6502 | 2.34% |
| 2025-11-10 | 10.72 | 10.36 | -0.36 | -3.36% | 10.29 | 10.75 | 69987 | 7351 | 2.64% |
| 2025-11-07 | 10.58 | 10.72 | 0.13 | 1.23% | 10.45 | 10.80 | 71942 | 7653 | 2.71% |
| 2025-11-06 | 10.06 | 10.59 | 0.55 | 5.48% | 9.83 | 10.80 | 130482 | 13511 | 4.92% |
| 2025-11-05 | 10.22 | 10.04 | -0.23 | -2.24% | 10.01 | 10.27 | 61866 | 6246 | 2.33% |
| 2025-11-04 | 10.43 | 10.27 | -0.26 | -2.47% | 10.20 | 10.60 | 65023 | 6731 | 2.45% |
| 2025-11-03 | 10.40 | 10.53 | 0.11 | 1.06% | 10.11 | 10.62 | 63265 | 6602 | 2.38% |
| 2025-10-31 | 10.10 | 10.42 | 0.25 | 2.46% | 10.10 | 10.65 | 83610 | 8702 | 3.15% |
| 2025-10-30 | 11.00 | 10.17 | -0.33 | -3.14% | 10.15 | 11.33 | 137951 | 14794 | 5.20% |
| 2025-10-29 | 10.08 | 10.50 | 0.18 | 1.74% | 9.98 | 10.62 | 119281 | 12263 | 4.49% |
| 2025-10-28 | 9.72 | 10.32 | 0.70 | 7.28% | 9.62 | 10.49 | 158683 | 15945 | 5.98% |
| 2025-10-27 | 9.61 | 9.62 | -0.09 | -0.93% | 9.50 | 9.85 | 79922 | 7716 | 3.01% |
| 2025-10-24 | 9.79 | 9.71 | -0.05 | -0.51% | 9.68 | 10.09 | 85226 | 8400 | 3.21% |
| 2025-10-23 | 9.30 | 9.76 | 0.28 | 2.95% | 9.23 | 9.86 | 112806 | 10746 | 4.25% |
| 2025-10-22 | 9.61 | 9.48 | 0.03 | 0.32% | 9.37 | 9.83 | 76507 | 7326 | 2.88% |
| 2025-10-21 | 9.68 | 9.45 | -0.28 | -2.88% | 9.15 | 9.80 | 138222 | 13068 | 5.21% |
| 2025-10-20 | 9.61 | 9.73 | 0.15 | 1.57% | 9.48 | 9.98 | 111300 | 10889 | 4.19% |
| 2025-10-17 | 10.98 | 9.58 | -1.48 | -13.38% | 9.46 | 10.98 | 229986 | 23277 | 8.66% |
| 2025-10-16 | 10.98 | 11.06 | 0.13 | 1.19% | 10.73 | 11.36 | 141729 | 15673 | 5.34% |
| 2025-10-15 | 10.21 | 10.93 | 0.82 | 8.11% | 10.06 | 10.98 | 134209 | 14014 | 5.06% |
| 2025-10-14 | 10.10 | 10.11 | -0.34 | -3.25% | 9.90 | 10.79 | 142910 | 14806 | 5.38% |
| 2025-10-13 | 9.65 | 10.45 | 0.60 | 6.09% | 9.65 | 10.69 | 152254 | 15628 | 5.74% |
| 2025-10-10 | 9.82 | 9.85 | 0.20 | 2.07% | 9.26 | 9.96 | 137057 | 13244 | 5.16% |
| 2025-10-09 | 8.99 | 9.65 | 0.77 | 8.67% | 8.88 | 10.10 | 165607 | 15777 | 6.24% |
| 2025-09-30 | 8.32 | 8.88 | 0.53 | 6.35% | 8.30 | 9.08 | 137709 | 11957 | 5.19% |
| 2025-09-29 | 8.34 | 8.35 | -0.10 | -1.18% | 8.31 | 8.56 | 80510 | 6797 | 3.03% |
| 2025-09-26 | 8.40 | 8.45 | 0.06 | 0.72% | 8.35 | 8.58 | 65991 | 5574 | 2.49% |
| 2025-09-25 | 8.26 | 8.39 | 0.00 | 0.00% | 8.26 | 8.54 | 66847 | 5625 | 2.52% |
| 2025-09-24 | 8.03 | 8.39 | 0.43 | 5.40% | 8.03 | 8.55 | 114536 | 9565 | 4.32% |
| 2025-09-23 | 7.85 | 7.96 | 0.04 | 0.51% | 7.75 | 8.04 | 70811 | 5572 | 2.67% |
| 2025-09-22 | 7.90 | 7.92 | 0.05 | 0.64% | 7.69 | 8.07 | 71402 | 5603 | 2.69% |
| 2025-09-19 | 8.18 | 7.87 | -0.31 | -3.79% | 7.86 | 8.27 | 106342 | 8509 | 4.01% |
| 2025-09-18 | 8.14 | 8.18 | -0.02 | -0.24% | 8.14 | 8.49 | 88349 | 7297 | 3.33% |
| 2025-09-17 | 8.18 | 8.20 | -0.06 | -0.73% | 8.05 | 8.29 | 78551 | 6406 | 2.96% |
| 2025-09-16 | 8.33 | 8.26 | 0.05 | 0.61% | 8.12 | 8.44 | 85976 | 7104 | 3.24% |
| 2025-09-15 | 8.71 | 8.21 | -0.53 | -6.06% | 7.90 | 8.76 | 166191 | 14022 | 6.26% |
| 2025-09-12 | 8.50 | 8.74 | 0.33 | 3.92% | 8.27 | 8.99 | 135100 | 11777 | 5.09% |
| 2025-09-11 | 8.69 | 8.41 | -0.27 | -3.11% | 8.30 | 8.84 | 127423 | 10794 | 4.80% |
| 2025-09-10 | 8.65 | 8.68 | -0.11 | -1.25% | 8.62 | 8.87 | 94841 | 8302 | 3.57% |
| 2025-09-09 | 8.55 | 8.79 | 0.40 | 4.77% | 8.43 | 9.05 | 168928 | 14837 | 6.36% |
| 2025-09-08 | 8.23 | 8.39 | 0.00 | 0.00% | 8.21 | 8.43 | 99982 | 8306 | 3.77% |