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 | 8.79 | 8.66 | -0.13 | -1.48% | 8.60 | 8.83 | 37356 | 3237 | 1.19% |
| 2025-12-15 | 8.87 | 8.79 | -0.15 | -1.68% | 8.73 | 9.05 | 56131 | 4960 | 1.78% |
| 2025-12-12 | 8.84 | 8.94 | 0.13 | 1.48% | 8.76 | 9.25 | 67890 | 6109 | 2.15% |
| 2025-12-11 | 8.98 | 8.81 | -0.17 | -1.89% | 8.81 | 9.02 | 37294 | 3318 | 1.18% |
| 2025-12-10 | 9.16 | 8.98 | -0.14 | -1.54% | 8.94 | 9.16 | 35652 | 3220 | 1.13% |
| 2025-12-09 | 9.22 | 9.12 | -0.09 | -0.98% | 9.11 | 9.23 | 27490 | 2517 | 0.87% |
| 2025-12-08 | 9.19 | 9.21 | 0.04 | 0.44% | 9.12 | 9.27 | 39722 | 3652 | 1.26% |
| 2025-12-05 | 9.12 | 9.17 | 0.04 | 0.44% | 9.05 | 9.22 | 30870 | 2825 | 0.98% |
| 2025-12-04 | 9.24 | 9.13 | -0.09 | -0.98% | 9.04 | 9.30 | 40087 | 3673 | 1.27% |
| 2025-12-03 | 9.22 | 9.22 | 0.00 | 0.00% | 9.12 | 9.29 | 33673 | 3094 | 1.07% |
| 2025-12-02 | 9.35 | 9.22 | -0.16 | -1.71% | 9.19 | 9.35 | 29904 | 2763 | 0.95% |
| 2025-12-01 | 9.35 | 9.38 | 0.03 | 0.32% | 9.31 | 9.47 | 34551 | 3241 | 1.10% |
| 2025-11-28 | 9.18 | 9.35 | 0.14 | 1.52% | 9.12 | 9.35 | 35104 | 3248 | 1.11% |
| 2025-11-27 | 9.07 | 9.21 | 0.19 | 2.11% | 9.01 | 9.33 | 44685 | 4100 | 1.42% |
| 2025-11-26 | 9.10 | 9.02 | -0.08 | -0.88% | 9.00 | 9.19 | 38808 | 3527 | 1.23% |
| 2025-11-25 | 9.15 | 9.10 | 0.01 | 0.11% | 9.05 | 9.25 | 39681 | 3631 | 1.26% |
| 2025-11-24 | 9.11 | 9.09 | 0.05 | 0.55% | 8.93 | 9.20 | 50554 | 4572 | 1.60% |
| 2025-11-21 | 9.34 | 9.04 | -0.40 | -4.24% | 8.97 | 9.46 | 62827 | 5753 | 1.99% |
| 2025-11-20 | 9.64 | 9.44 | -0.17 | -1.77% | 9.38 | 9.65 | 54268 | 5137 | 1.72% |
| 2025-11-19 | 9.75 | 9.61 | -0.14 | -1.44% | 9.54 | 9.83 | 94942 | 9190 | 3.01% |
| 2025-11-18 | 9.87 | 9.75 | -0.22 | -2.21% | 9.74 | 10.05 | 72527 | 7154 | 2.30% |
| 2025-11-17 | 9.94 | 9.97 | 0.02 | 0.20% | 9.84 | 9.98 | 45920 | 4547 | 1.46% |
| 2025-11-14 | 10.05 | 9.95 | -0.20 | -1.97% | 9.94 | 10.17 | 68182 | 6858 | 2.16% |
| 2025-11-13 | 9.77 | 10.15 | 0.34 | 3.47% | 9.75 | 10.16 | 89170 | 8954 | 2.83% |
| 2025-11-12 | 9.83 | 9.81 | -0.07 | -0.71% | 9.73 | 10.07 | 63047 | 6203 | 2.00% |
| 2025-11-11 | 9.83 | 9.88 | 0.06 | 0.61% | 9.69 | 9.96 | 57910 | 5678 | 1.84% |
| 2025-11-10 | 9.77 | 9.82 | 0.03 | 0.31% | 9.75 | 10.16 | 89902 | 8920 | 2.85% |
| 2025-11-07 | 9.67 | 9.79 | 0.10 | 1.03% | 9.67 | 9.88 | 84995 | 8331 | 2.70% |
| 2025-11-06 | 9.67 | 9.69 | 0.01 | 0.10% | 9.50 | 9.83 | 61245 | 5931 | 1.94% |
| 2025-11-05 | 9.43 | 9.68 | 0.25 | 2.65% | 9.35 | 9.85 | 129937 | 12592 | 4.12% |
| 2025-11-04 | 9.37 | 9.43 | 0.04 | 0.43% | 9.32 | 9.52 | 63814 | 6010 | 2.03% |
| 2025-11-03 | 9.25 | 9.39 | 0.17 | 1.84% | 9.20 | 9.43 | 69592 | 6490 | 2.21% |
| 2025-10-31 | 9.08 | 9.22 | 0.10 | 1.10% | 9.02 | 9.38 | 102932 | 9513 | 3.27% |
| 2025-10-30 | 9.56 | 9.12 | -0.49 | -5.10% | 9.08 | 9.63 | 116744 | 10836 | 3.71% |
| 2025-10-29 | 9.35 | 9.61 | 0.29 | 3.11% | 9.30 | 9.65 | 139544 | 13247 | 4.43% |
| 2025-10-28 | 8.98 | 9.32 | 0.20 | 2.19% | 8.98 | 9.36 | 91251 | 8403 | 2.90% |
| 2025-10-27 | 9.12 | 9.12 | 0.04 | 0.44% | 9.02 | 9.13 | 64070 | 5821 | 2.03% |
| 2025-10-24 | 9.16 | 9.08 | -0.03 | -0.33% | 8.98 | 9.16 | 71769 | 6494 | 2.28% |
| 2025-10-23 | 8.97 | 9.11 | 0.15 | 1.67% | 8.87 | 9.14 | 86501 | 7779 | 2.75% |
| 2025-10-22 | 8.93 | 8.96 | 0.03 | 0.34% | 8.83 | 9.00 | 85617 | 7633 | 2.72% |
| 2025-10-21 | 8.40 | 8.93 | 0.53 | 6.31% | 8.40 | 9.16 | 148108 | 13071 | 4.70% |
| 2025-10-20 | 8.13 | 8.40 | 0.38 | 4.74% | 8.09 | 8.41 | 76540 | 6328 | 2.43% |
| 2025-10-17 | 8.25 | 8.02 | -0.22 | -2.67% | 8.02 | 8.25 | 41846 | 3401 | 1.33% |
| 2025-10-16 | 8.32 | 8.24 | -0.12 | -1.44% | 8.22 | 8.40 | 38303 | 3162 | 1.22% |
| 2025-10-15 | 8.28 | 8.36 | 0.08 | 0.97% | 8.24 | 8.40 | 36546 | 3045 | 1.16% |
| 2025-10-14 | 8.43 | 8.28 | -0.12 | -1.43% | 8.25 | 8.50 | 48839 | 4076 | 1.55% |
| 2025-10-13 | 8.27 | 8.40 | -0.04 | -0.47% | 7.88 | 8.41 | 65359 | 5394 | 2.07% |
| 2025-10-10 | 8.40 | 8.44 | 0.00 | 0.00% | 8.40 | 8.55 | 43331 | 3666 | 1.38% |
| 2025-10-09 | 8.51 | 8.44 | -0.01 | -0.12% | 8.42 | 8.54 | 50806 | 4295 | 1.61% |
| 2025-09-30 | 8.69 | 8.45 | -0.22 | -2.54% | 8.45 | 8.71 | 65640 | 5594 | 2.08% |
| 2025-09-29 | 8.58 | 8.67 | 0.11 | 1.29% | 8.42 | 8.67 | 43574 | 3746 | 1.38% |
| 2025-09-26 | 8.68 | 8.56 | -0.12 | -1.38% | 8.54 | 8.76 | 47182 | 4072 | 1.50% |
| 2025-09-25 | 8.95 | 8.68 | -0.30 | -3.34% | 8.65 | 8.97 | 63696 | 5588 | 2.02% |
| 2025-09-24 | 8.76 | 8.98 | 0.19 | 2.16% | 8.66 | 8.98 | 56323 | 4990 | 1.79% |
| 2025-09-23 | 8.94 | 8.79 | -0.17 | -1.90% | 8.55 | 9.06 | 57382 | 5005 | 1.82% |
| 2025-09-22 | 8.82 | 8.96 | 0.13 | 1.47% | 8.77 | 8.97 | 54543 | 4854 | 1.73% |
| 2025-09-19 | 9.03 | 8.83 | -0.24 | -2.65% | 8.76 | 9.13 | 89117 | 7910 | 2.83% |
| 2025-09-18 | 8.99 | 9.07 | 0.07 | 0.78% | 8.91 | 9.48 | 139267 | 12801 | 4.42% |
| 2025-09-17 | 8.91 | 9.00 | 0.08 | 0.90% | 8.85 | 9.13 | 58153 | 5230 | 1.85% |
| 2025-09-16 | 8.66 | 8.92 | 0.26 | 3.00% | 8.63 | 8.93 | 69685 | 6152 | 2.21% |
| 2025-09-15 | 8.70 | 8.66 | -0.03 | -0.35% | 8.63 | 8.77 | 37927 | 3294 | 1.20% |
| 2025-09-12 | 8.82 | 8.69 | -0.11 | -1.25% | 8.67 | 8.83 | 47986 | 4188 | 1.52% |
| 2025-09-11 | 8.64 | 8.80 | 0.15 | 1.73% | 8.53 | 8.81 | 48056 | 4184 | 1.53% |
| 2025-09-10 | 8.68 | 8.65 | -0.03 | -0.35% | 8.61 | 8.77 | 40062 | 3477 | 1.27% |
| 2025-09-09 | 8.92 | 8.68 | -0.24 | -2.69% | 8.64 | 8.92 | 70107 | 6142 | 2.23% |
| 2025-09-08 | 8.69 | 8.92 | 0.32 | 3.72% | 8.61 | 8.94 | 80452 | 7098 | 2.55% |