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 | 8.30 | 8.09 | -0.21 | -2.53% | 8.05 | 8.34 | 23004 | 1872 | 0.77% |
| 2025-12-15 | 8.10 | 8.30 | 0.20 | 2.47% | 8.00 | 8.47 | 36070 | 2973 | 1.21% |
| 2025-12-12 | 8.19 | 8.10 | -0.09 | -1.10% | 8.09 | 8.26 | 17754 | 1450 | 0.60% |
| 2025-12-11 | 8.33 | 8.19 | -0.14 | -1.68% | 8.18 | 8.41 | 17687 | 1465 | 0.60% |
| 2025-12-10 | 8.36 | 8.33 | -0.09 | -1.07% | 8.30 | 8.46 | 15073 | 1260 | 0.51% |
| 2025-12-09 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.58 | 17872 | 1513 | 0.60% |
| 2025-12-08 | 8.48 | 8.55 | 0.07 | 0.83% | 8.47 | 8.61 | 24719 | 2115 | 0.83% |
| 2025-12-05 | 8.42 | 8.48 | 0.05 | 0.59% | 8.30 | 8.50 | 17930 | 1502 | 0.60% |
| 2025-12-04 | 8.54 | 8.43 | -0.17 | -1.98% | 8.40 | 8.58 | 17583 | 1490 | 0.59% |
| 2025-12-03 | 8.76 | 8.60 | -0.15 | -1.71% | 8.55 | 8.88 | 26213 | 2266 | 0.88% |
| 2025-12-02 | 8.83 | 8.75 | -0.08 | -0.91% | 8.72 | 8.97 | 36694 | 3236 | 1.24% |
| 2025-12-01 | 8.77 | 8.83 | 0.05 | 0.57% | 8.66 | 8.87 | 31478 | 2755 | 1.06% |
| 2025-11-28 | 8.65 | 8.78 | 0.10 | 1.15% | 8.53 | 8.82 | 29223 | 2545 | 0.98% |
| 2025-11-27 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.78 | 23539 | 2038 | 0.79% |
| 2025-11-26 | 8.58 | 8.60 | 0.09 | 1.06% | 8.48 | 8.70 | 30737 | 2637 | 1.03% |
| 2025-11-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.47 | 8.67 | 21692 | 1861 | 0.73% |
| 2025-11-24 | 8.38 | 8.47 | 0.19 | 2.29% | 8.23 | 8.57 | 25848 | 2167 | 0.87% |
| 2025-11-21 | 8.73 | 8.28 | -0.46 | -5.26% | 8.28 | 8.73 | 45621 | 3850 | 1.54% |
| 2025-11-20 | 8.80 | 8.74 | 0.02 | 0.23% | 8.55 | 8.88 | 50943 | 4439 | 1.71% |
| 2025-11-19 | 9.07 | 8.72 | -0.34 | -3.75% | 8.70 | 9.07 | 51204 | 4534 | 1.72% |
| 2025-11-18 | 9.11 | 9.06 | -0.09 | -0.98% | 9.01 | 9.14 | 27109 | 2452 | 0.91% |
| 2025-11-17 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.20 | 23866 | 2181 | 0.80% |
| 2025-11-14 | 9.21 | 9.21 | -0.06 | -0.65% | 9.16 | 9.29 | 21368 | 1971 | 0.72% |
| 2025-11-13 | 9.13 | 9.27 | 0.10 | 1.09% | 9.10 | 9.37 | 32044 | 2969 | 1.08% |
| 2025-11-12 | 9.26 | 9.17 | -0.05 | -0.54% | 9.15 | 9.28 | 29614 | 2726 | 1.00% |
| 2025-11-11 | 8.98 | 9.22 | 0.21 | 2.33% | 8.96 | 9.23 | 41769 | 3814 | 1.41% |
| 2025-11-10 | 9.05 | 9.01 | -0.04 | -0.44% | 8.98 | 9.11 | 28294 | 2554 | 0.95% |
| 2025-11-07 | 9.13 | 9.05 | -0.12 | -1.31% | 9.02 | 9.13 | 32446 | 2941 | 1.09% |
| 2025-11-06 | 9.25 | 9.17 | -0.05 | -0.54% | 9.13 | 9.26 | 33640 | 3090 | 1.13% |
| 2025-11-05 | 9.20 | 9.22 | -0.10 | -1.07% | 9.06 | 9.23 | 46629 | 4275 | 1.57% |
| 2025-11-04 | 9.66 | 9.32 | -0.35 | -3.62% | 9.29 | 9.72 | 63043 | 5950 | 2.12% |
| 2025-11-03 | 9.57 | 9.67 | 0.11 | 1.15% | 9.52 | 9.67 | 47065 | 4521 | 1.58% |
| 2025-10-31 | 9.57 | 9.56 | 0.03 | 0.31% | 9.55 | 9.69 | 34938 | 3353 | 1.18% |
| 2025-10-30 | 9.65 | 9.53 | -0.14 | -1.45% | 9.50 | 9.75 | 53176 | 5121 | 1.79% |
| 2025-10-29 | 9.79 | 9.67 | -0.20 | -2.03% | 9.58 | 9.82 | 53672 | 5171 | 1.81% |
| 2025-10-28 | 10.07 | 9.87 | -0.12 | -1.20% | 9.71 | 10.16 | 44048 | 4388 | 1.48% |
| 2025-10-27 | 9.90 | 9.99 | 0.03 | 0.30% | 9.74 | 10.14 | 59255 | 5864 | 1.99% |
| 2025-10-24 | 10.20 | 9.96 | -0.35 | -3.39% | 9.91 | 10.45 | 92361 | 9296 | 3.11% |
| 2025-10-23 | 10.26 | 10.31 | 0.05 | 0.49% | 10.11 | 10.42 | 47926 | 4914 | 1.61% |
| 2025-10-22 | 10.10 | 10.26 | 0.18 | 1.79% | 9.94 | 10.39 | 54222 | 5512 | 1.83% |
| 2025-10-21 | 9.73 | 10.08 | 0.35 | 3.60% | 9.72 | 10.15 | 46711 | 4675 | 1.57% |
| 2025-10-20 | 9.45 | 9.73 | 0.31 | 3.29% | 9.35 | 9.75 | 33457 | 3209 | 1.13% |
| 2025-10-17 | 9.63 | 9.42 | -0.23 | -2.38% | 9.31 | 9.69 | 39219 | 3719 | 1.32% |
| 2025-10-16 | 9.60 | 9.65 | -0.03 | -0.31% | 9.51 | 9.71 | 23659 | 2273 | 0.80% |
| 2025-10-15 | 9.50 | 9.68 | 0.27 | 2.87% | 9.37 | 9.68 | 38505 | 3684 | 1.30% |
| 2025-10-14 | 9.75 | 9.41 | -0.40 | -4.08% | 9.39 | 9.93 | 62797 | 6046 | 2.11% |
| 2025-10-13 | 9.45 | 9.81 | -0.50 | -4.85% | 9.28 | 9.85 | 87661 | 8508 | 2.95% |
| 2025-10-10 | 10.20 | 10.31 | 0.26 | 2.59% | 9.94 | 10.37 | 78219 | 7953 | 2.63% |
| 2025-10-09 | 10.50 | 10.05 | -0.06 | -0.59% | 10.03 | 10.58 | 75237 | 7652 | 2.53% |
| 2025-09-30 | 9.79 | 10.11 | 0.36 | 3.69% | 9.76 | 10.18 | 91047 | 9154 | 3.06% |
| 2025-09-29 | 9.16 | 9.75 | 0.54 | 5.86% | 9.11 | 9.97 | 108090 | 10407 | 3.64% |
| 2025-09-26 | 8.94 | 9.21 | 0.16 | 1.77% | 8.80 | 9.50 | 98104 | 8963 | 3.30% |
| 2025-09-25 | 9.26 | 9.05 | -0.21 | -2.27% | 9.01 | 9.29 | 41112 | 3757 | 1.38% |
| 2025-09-24 | 9.02 | 9.26 | 0.15 | 1.65% | 9.02 | 9.27 | 41687 | 3822 | 1.40% |
| 2025-09-23 | 9.04 | 9.11 | 0.05 | 0.55% | 8.98 | 9.28 | 51828 | 4722 | 1.74% |
| 2025-09-22 | 9.11 | 9.06 | -0.01 | -0.11% | 8.94 | 9.40 | 57654 | 5280 | 1.94% |
| 2025-09-19 | 9.22 | 9.07 | -0.13 | -1.41% | 9.01 | 9.30 | 47825 | 4365 | 1.61% |
| 2025-09-18 | 9.47 | 9.20 | -0.30 | -3.16% | 9.13 | 9.60 | 86522 | 8116 | 2.91% |
| 2025-09-17 | 9.83 | 9.50 | -0.38 | -3.85% | 9.48 | 9.95 | 69562 | 6738 | 2.34% |
| 2025-09-16 | 9.62 | 9.88 | 0.21 | 2.17% | 9.62 | 9.95 | 58839 | 5757 | 1.98% |
| 2025-09-15 | 9.63 | 9.67 | -0.22 | -2.22% | 9.47 | 9.75 | 82830 | 7956 | 2.79% |
| 2025-09-12 | 9.99 | 9.89 | -0.10 | -1.00% | 9.71 | 10.05 | 69442 | 6809 | 2.34% |
| 2025-09-11 | 10.03 | 9.99 | 0.01 | 0.10% | 9.82 | 10.07 | 59844 | 5942 | 2.01% |
| 2025-09-10 | 9.94 | 9.98 | 0.06 | 0.60% | 9.94 | 10.15 | 48013 | 4820 | 1.62% |
| 2025-09-09 | 10.12 | 9.92 | -0.30 | -2.94% | 9.82 | 10.16 | 68468 | 6810 | 2.30% |
| 2025-09-08 | 10.16 | 10.22 | 0.06 | 0.59% | 10.11 | 10.35 | 51472 | 5251 | 1.73% |