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 | 8.96 | 8.97 | 0.00 | 0.00% | 8.91 | 9.17 | 149954 | 13589 | 2.83% |
| 2025-12-15 | 9.18 | 8.97 | -0.29 | -3.13% | 8.90 | 9.25 | 161116 | 14557 | 3.04% |
| 2025-12-12 | 9.11 | 9.26 | 0.13 | 1.42% | 8.82 | 9.30 | 224586 | 20287 | 4.24% |
| 2025-12-11 | 9.08 | 9.13 | -0.04 | -0.44% | 8.93 | 9.58 | 483122 | 44979 | 9.11% |
| 2025-12-10 | 8.76 | 9.17 | 0.26 | 2.92% | 8.76 | 9.18 | 377474 | 33857 | 7.12% |
| 2025-12-09 | 8.25 | 8.91 | 0.68 | 8.26% | 8.17 | 9.58 | 495900 | 43726 | 9.36% |
| 2025-12-08 | 8.05 | 8.23 | 0.19 | 2.36% | 7.95 | 8.47 | 314511 | 25937 | 5.93% |
| 2025-12-04 | 8.11 | 8.04 | -0.08 | -0.99% | 7.96 | 8.16 | 50384 | 4068 | 0.95% |
| 2025-12-03 | 8.23 | 8.12 | -0.05 | -0.61% | 8.11 | 8.23 | 45224 | 3688 | 0.85% |
| 2025-12-02 | 8.21 | 8.17 | -0.02 | -0.24% | 8.09 | 8.29 | 54196 | 4447 | 1.02% |
| 2025-12-01 | 8.15 | 8.19 | 0.02 | 0.24% | 8.07 | 8.29 | 56677 | 4634 | 1.07% |
| 2025-11-28 | 8.07 | 8.17 | 0.13 | 1.62% | 7.92 | 8.22 | 66749 | 5382 | 1.26% |
| 2025-11-27 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.11 | 47030 | 3787 | 0.89% |
| 2025-11-26 | 7.90 | 8.04 | 0.10 | 1.26% | 7.90 | 8.15 | 62801 | 5069 | 1.18% |
| 2025-11-25 | 7.81 | 7.94 | 0.19 | 2.45% | 7.75 | 8.00 | 54576 | 4327 | 1.03% |
| 2025-11-24 | 7.59 | 7.75 | 0.16 | 2.11% | 7.51 | 7.88 | 68888 | 5302 | 1.30% |
| 2025-11-21 | 8.01 | 7.59 | -0.47 | -5.83% | 7.46 | 8.17 | 118989 | 9113 | 2.24% |
| 2025-11-20 | 8.10 | 8.06 | -0.04 | -0.49% | 7.95 | 8.16 | 59147 | 4758 | 1.12% |
| 2025-11-19 | 8.26 | 8.10 | -0.11 | -1.34% | 8.04 | 8.27 | 49661 | 4033 | 0.94% |
| 2025-11-18 | 8.26 | 8.21 | -0.03 | -0.36% | 8.08 | 8.29 | 55445 | 4538 | 1.05% |
| 2025-11-17 | 8.46 | 8.24 | -0.22 | -2.60% | 8.20 | 8.50 | 68407 | 5659 | 1.29% |
| 2025-11-14 | 8.35 | 8.46 | 0.02 | 0.24% | 8.26 | 8.60 | 67289 | 5686 | 1.27% |
| 2025-11-13 | 8.43 | 8.44 | 0.02 | 0.24% | 8.42 | 8.60 | 92059 | 7812 | 1.74% |
| 2025-11-12 | 8.20 | 8.42 | 0.22 | 2.68% | 8.11 | 8.54 | 125442 | 10524 | 2.37% |
| 2025-11-11 | 8.16 | 8.20 | 0.06 | 0.74% | 8.11 | 8.33 | 66015 | 5435 | 1.25% |
| 2025-11-10 | 8.16 | 8.14 | 0.06 | 0.74% | 8.05 | 8.18 | 50881 | 4121 | 0.96% |
| 2025-11-07 | 8.10 | 8.08 | 0.01 | 0.12% | 8.03 | 8.27 | 43133 | 3503 | 0.81% |
| 2025-11-06 | 8.02 | 8.07 | 0.06 | 0.75% | 8.00 | 8.15 | 56898 | 4597 | 1.07% |
| 2025-11-05 | 8.25 | 8.01 | -0.24 | -2.91% | 8.00 | 8.25 | 101525 | 8188 | 1.92% |
| 2025-11-04 | 8.29 | 8.25 | -0.05 | -0.60% | 8.21 | 8.39 | 60044 | 4973 | 1.13% |
| 2025-11-03 | 8.58 | 8.30 | -0.21 | -2.47% | 8.23 | 8.59 | 118306 | 9862 | 2.23% |
| 2025-10-31 | 8.23 | 8.51 | 0.31 | 3.78% | 8.22 | 8.53 | 104364 | 8807 | 1.97% |
| 2025-10-30 | 8.17 | 8.20 | -0.08 | -0.97% | 7.97 | 8.31 | 148265 | 12021 | 2.80% |
| 2025-10-29 | 8.40 | 8.28 | -0.13 | -1.55% | 8.16 | 8.65 | 180068 | 15068 | 3.40% |
| 2025-10-28 | 8.26 | 8.41 | 0.13 | 1.57% | 8.13 | 8.42 | 126684 | 10576 | 2.39% |
| 2025-10-27 | 8.02 | 8.28 | 0.33 | 4.15% | 7.98 | 8.32 | 151809 | 12428 | 2.86% |
| 2025-10-24 | 7.91 | 7.95 | 0.08 | 1.02% | 7.79 | 7.96 | 87454 | 6902 | 1.65% |
| 2025-10-23 | 7.98 | 7.87 | -0.15 | -1.87% | 7.77 | 8.25 | 131573 | 10453 | 2.48% |
| 2025-10-22 | 7.66 | 8.02 | 0.34 | 4.43% | 7.64 | 8.06 | 138133 | 11001 | 2.61% |
| 2025-10-21 | 7.57 | 7.68 | 0.08 | 1.05% | 7.56 | 7.80 | 147413 | 11358 | 2.78% |
| 2025-10-20 | 7.15 | 7.60 | 0.36 | 4.97% | 7.14 | 7.69 | 162505 | 12105 | 3.07% |
| 2025-10-17 | 7.22 | 7.24 | 0.02 | 0.28% | 7.18 | 7.39 | 101281 | 7384 | 1.91% |
| 2025-10-16 | 7.08 | 7.22 | 0.14 | 1.98% | 7.06 | 7.37 | 154063 | 11190 | 2.91% |
| 2025-10-15 | 6.90 | 7.08 | 0.18 | 2.61% | 6.90 | 7.08 | 95524 | 6700 | 1.80% |
| 2025-10-14 | 6.88 | 6.90 | 0.02 | 0.29% | 6.88 | 7.03 | 66374 | 4599 | 1.25% |
| 2025-10-13 | 6.70 | 6.88 | -0.06 | -0.86% | 6.59 | 6.90 | 89995 | 6119 | 1.70% |
| 2025-10-10 | 6.97 | 6.94 | -0.01 | -0.14% | 6.91 | 7.13 | 88300 | 6198 | 1.67% |
| 2025-10-09 | 6.76 | 6.95 | 0.20 | 2.96% | 6.76 | 7.04 | 101081 | 7026 | 1.91% |
| 2025-09-30 | 6.60 | 6.75 | 0.12 | 1.81% | 6.55 | 6.79 | 55000 | 3698 | 1.04% |
| 2025-09-29 | 6.48 | 6.63 | 0.16 | 2.47% | 6.43 | 6.63 | 75154 | 4933 | 1.42% |
| 2025-09-26 | 6.47 | 6.47 | -0.06 | -0.92% | 6.45 | 6.60 | 56779 | 3690 | 1.07% |
| 2025-09-25 | 6.42 | 6.53 | 0.10 | 1.56% | 6.36 | 6.58 | 60890 | 3960 | 1.15% |
| 2025-09-24 | 6.44 | 6.43 | 0.01 | 0.16% | 6.36 | 6.49 | 52387 | 3359 | 0.99% |
| 2025-09-23 | 6.67 | 6.42 | -0.22 | -3.31% | 6.38 | 6.67 | 88569 | 5727 | 1.67% |
| 2025-09-22 | 6.51 | 6.64 | 0.12 | 1.84% | 6.51 | 6.70 | 90128 | 5961 | 1.70% |
| 2025-09-19 | 6.61 | 6.52 | -0.06 | -0.91% | 6.34 | 6.61 | 139136 | 8977 | 2.63% |
| 2025-09-18 | 7.06 | 6.58 | -0.47 | -6.67% | 6.18 | 7.10 | 258376 | 17388 | 4.87% |
| 2025-09-17 | 7.11 | 7.05 | 0.01 | 0.14% | 7.01 | 7.11 | 62968 | 4437 | 1.19% |
| 2025-09-16 | 7.07 | 7.04 | -0.03 | -0.42% | 6.99 | 7.16 | 61980 | 4367 | 1.17% |
| 2025-09-15 | 7.09 | 7.07 | -0.01 | -0.14% | 7.00 | 7.11 | 56458 | 3975 | 1.07% |
| 2025-09-12 | 7.13 | 7.08 | -0.02 | -0.28% | 7.06 | 7.23 | 69485 | 4955 | 1.31% |
| 2025-09-11 | 7.28 | 7.10 | -0.19 | -2.61% | 7.04 | 7.33 | 111092 | 7906 | 2.10% |
| 2025-09-10 | 7.21 | 7.29 | 0.08 | 1.11% | 7.18 | 7.33 | 70921 | 5148 | 1.34% |
| 2025-09-09 | 7.19 | 7.21 | 0.02 | 0.28% | 7.19 | 7.37 | 109191 | 7947 | 2.06% |
| 2025-09-08 | 7.06 | 7.19 | 0.15 | 2.13% | 7.05 | 7.20 | 88817 | 6333 | 1.68% |