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 | 8.53 | -0.28 | -3.18% | 8.49 | 8.82 | 120461 | 10350 | 2.78% |
| 2025-12-15 | 8.76 | 8.81 | 0.03 | 0.34% | 8.63 | 8.91 | 109601 | 9644 | 2.53% |
| 2025-12-12 | 8.75 | 8.78 | 0.01 | 0.11% | 8.73 | 8.96 | 106199 | 9404 | 2.45% |
| 2025-12-11 | 8.91 | 8.77 | -0.11 | -1.24% | 8.77 | 8.97 | 99678 | 8834 | 2.30% |
| 2025-12-10 | 9.03 | 8.88 | -0.20 | -2.20% | 8.79 | 9.09 | 125686 | 11173 | 2.90% |
| 2025-12-09 | 9.06 | 9.08 | -0.02 | -0.22% | 8.99 | 9.13 | 110529 | 10010 | 2.55% |
| 2025-12-08 | 8.91 | 9.10 | 0.23 | 2.59% | 8.90 | 9.18 | 143112 | 13003 | 3.30% |
| 2025-12-05 | 8.71 | 8.87 | 0.13 | 1.49% | 8.66 | 8.88 | 73256 | 6455 | 1.69% |
| 2025-12-04 | 8.81 | 8.74 | -0.03 | -0.34% | 8.69 | 8.91 | 97263 | 8562 | 2.25% |
| 2025-12-03 | 8.96 | 8.77 | -0.20 | -2.23% | 8.71 | 8.96 | 99081 | 8716 | 2.29% |
| 2025-12-02 | 8.93 | 8.97 | 0.00 | 0.00% | 8.82 | 8.99 | 83841 | 7478 | 1.94% |
| 2025-12-01 | 8.95 | 8.97 | 0.02 | 0.22% | 8.90 | 9.09 | 111565 | 10030 | 2.58% |
| 2025-11-28 | 8.76 | 8.95 | 0.23 | 2.64% | 8.72 | 8.97 | 121134 | 10747 | 2.80% |
| 2025-11-27 | 8.78 | 8.72 | -0.05 | -0.57% | 8.70 | 8.83 | 83964 | 7362 | 1.94% |
| 2025-11-26 | 8.92 | 8.77 | -0.13 | -1.46% | 8.73 | 8.95 | 100918 | 8917 | 2.33% |
| 2025-11-25 | 8.88 | 8.90 | 0.02 | 0.23% | 8.76 | 8.99 | 112681 | 10035 | 2.60% |
| 2025-11-24 | 8.49 | 8.88 | 0.48 | 5.71% | 8.45 | 8.90 | 158453 | 13806 | 3.66% |
| 2025-11-21 | 8.78 | 8.40 | -0.45 | -5.08% | 8.37 | 8.85 | 161941 | 13822 | 3.74% |
| 2025-11-20 | 8.92 | 8.85 | -0.04 | -0.45% | 8.81 | 9.02 | 91494 | 8130 | 2.11% |
| 2025-11-19 | 9.03 | 8.89 | -0.17 | -1.88% | 8.83 | 9.08 | 132973 | 11865 | 3.07% |
| 2025-11-18 | 9.42 | 9.06 | -0.37 | -3.92% | 9.02 | 9.42 | 215607 | 19707 | 4.98% |
| 2025-11-17 | 9.28 | 9.43 | 0.12 | 1.29% | 9.27 | 9.46 | 119496 | 11201 | 2.76% |
| 2025-11-14 | 9.31 | 9.31 | -0.04 | -0.43% | 9.18 | 9.43 | 132757 | 12384 | 3.07% |
| 2025-11-13 | 9.22 | 9.35 | 0.19 | 2.07% | 9.14 | 9.53 | 157591 | 14742 | 3.64% |
| 2025-11-12 | 9.28 | 9.16 | -0.12 | -1.29% | 9.06 | 9.31 | 125291 | 11457 | 2.89% |
| 2025-11-11 | 9.39 | 9.28 | -0.10 | -1.07% | 9.26 | 9.51 | 151575 | 14188 | 3.50% |
| 2025-11-10 | 9.45 | 9.38 | -0.10 | -1.05% | 9.31 | 9.60 | 167616 | 15784 | 4.06% |
| 2025-11-07 | 9.45 | 9.48 | 0.03 | 0.32% | 9.26 | 9.70 | 258366 | 24537 | 6.26% |
| 2025-11-06 | 9.59 | 9.45 | -0.12 | -1.25% | 9.40 | 9.62 | 190495 | 18035 | 4.62% |
| 2025-11-05 | 9.57 | 9.57 | -0.08 | -0.83% | 9.50 | 9.69 | 172226 | 16487 | 4.17% |
| 2025-11-04 | 9.66 | 9.65 | -0.07 | -0.72% | 9.50 | 9.74 | 183156 | 17623 | 4.44% |
| 2025-11-03 | 9.67 | 9.72 | 0.05 | 0.52% | 9.48 | 9.76 | 188966 | 18192 | 4.58% |
| 2025-10-31 | 9.73 | 9.67 | -0.05 | -0.51% | 9.57 | 9.81 | 286952 | 27763 | 6.95% |
| 2025-10-30 | 9.61 | 9.72 | -0.13 | -1.32% | 9.42 | 10.06 | 517318 | 50145 | 12.54% |
| 2025-10-29 | 9.92 | 9.85 | -0.11 | -1.10% | 9.78 | 10.20 | 418639 | 41590 | 10.15% |
| 2025-10-28 | 10.50 | 9.96 | -0.56 | -5.32% | 9.78 | 10.52 | 531552 | 53358 | 12.88% |
| 2025-10-27 | 9.97 | 10.52 | 0.53 | 5.31% | 9.85 | 10.77 | 696711 | 71829 | 16.89% |
| 2025-10-24 | 9.39 | 9.99 | 0.79 | 8.59% | 9.31 | 10.28 | 725120 | 71855 | 17.57% |
| 2025-10-23 | 8.84 | 9.20 | 0.44 | 5.02% | 8.72 | 9.25 | 234903 | 21143 | 5.69% |
| 2025-10-22 | 8.75 | 8.76 | 0.01 | 0.11% | 8.68 | 8.93 | 101685 | 8937 | 2.46% |
| 2025-10-21 | 8.75 | 8.75 | 0.06 | 0.69% | 8.59 | 8.79 | 110146 | 9601 | 2.67% |
| 2025-10-20 | 8.37 | 8.69 | 0.43 | 5.21% | 8.34 | 8.83 | 179534 | 15428 | 4.35% |
| 2025-10-17 | 8.58 | 8.26 | -0.35 | -4.07% | 8.25 | 8.62 | 139380 | 11694 | 3.38% |
| 2025-10-16 | 8.84 | 8.61 | -0.24 | -2.71% | 8.53 | 8.84 | 121564 | 10546 | 2.95% |
| 2025-10-15 | 8.78 | 8.85 | 0.10 | 1.14% | 8.61 | 8.87 | 111275 | 9765 | 2.70% |
| 2025-10-14 | 9.10 | 8.75 | -0.35 | -3.85% | 8.68 | 9.19 | 215886 | 19230 | 5.23% |
| 2025-10-13 | 8.87 | 9.10 | -0.13 | -1.41% | 8.63 | 9.10 | 189624 | 16966 | 4.60% |
| 2025-10-10 | 9.69 | 9.23 | -0.48 | -4.94% | 9.20 | 9.69 | 239381 | 22490 | 5.80% |
| 2025-10-09 | 9.55 | 9.71 | 0.21 | 2.21% | 9.51 | 9.78 | 239539 | 23192 | 5.81% |
| 2025-09-30 | 9.68 | 9.50 | -0.15 | -1.55% | 9.47 | 9.74 | 179466 | 17273 | 4.35% |
| 2025-09-29 | 9.59 | 9.65 | 0.21 | 2.22% | 9.41 | 9.76 | 211898 | 20419 | 5.14% |
| 2025-09-26 | 9.70 | 9.44 | -0.34 | -3.48% | 9.40 | 9.72 | 201641 | 19205 | 4.89% |
| 2025-09-25 | 9.88 | 9.78 | -0.17 | -1.71% | 9.72 | 9.93 | 215488 | 21126 | 5.22% |
| 2025-09-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.53 | 9.97 | 301162 | 29591 | 7.30% |
| 2025-09-23 | 9.80 | 9.64 | -0.18 | -1.83% | 9.36 | 9.88 | 218627 | 20852 | 5.30% |
| 2025-09-22 | 9.57 | 9.82 | 0.22 | 2.29% | 9.45 | 9.84 | 247964 | 24019 | 6.01% |
| 2025-09-19 | 9.51 | 9.60 | 0.04 | 0.42% | 9.50 | 9.78 | 216318 | 20888 | 5.24% |
| 2025-09-18 | 9.55 | 9.56 | 0.00 | 0.00% | 9.39 | 9.88 | 247502 | 23855 | 6.00% |
| 2025-09-17 | 9.50 | 9.56 | 0.01 | 0.10% | 9.43 | 9.73 | 168452 | 16179 | 4.08% |
| 2025-09-16 | 9.20 | 9.55 | 0.36 | 3.92% | 9.11 | 9.58 | 221444 | 20780 | 5.37% |
| 2025-09-15 | 9.38 | 9.19 | -0.19 | -2.03% | 9.17 | 9.42 | 121934 | 11257 | 2.96% |
| 2025-09-12 | 9.32 | 9.38 | -0.02 | -0.21% | 9.26 | 9.50 | 175504 | 16504 | 4.25% |
| 2025-09-11 | 8.96 | 9.40 | 0.42 | 4.68% | 8.86 | 9.41 | 227835 | 20970 | 5.52% |
| 2025-09-10 | 8.96 | 8.98 | -0.01 | -0.11% | 8.92 | 9.11 | 123080 | 11078 | 2.98% |
| 2025-09-09 | 9.28 | 8.99 | -0.32 | -3.44% | 8.96 | 9.28 | 184397 | 16716 | 4.47% |
| 2025-09-08 | 9.32 | 9.31 | -0.02 | -0.21% | 9.08 | 9.40 | 187148 | 17275 | 4.54% |