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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 9.58 | 9.73 | 0.18 | 1.88% | 9.41 | 10.16 | 1229254 | 120732 | 21.89% |
| 2025-12-12 | 9.32 | 9.55 | 0.40 | 4.37% | 9.15 | 9.75 | 1025336 | 97124 | 18.26% |
| 2025-12-11 | 8.94 | 9.15 | 0.25 | 2.81% | 8.91 | 9.58 | 842489 | 77707 | 15.00% |
| 2025-12-10 | 8.87 | 8.90 | 0.04 | 0.45% | 8.77 | 9.21 | 452551 | 40564 | 8.06% |
| 2025-12-09 | 9.03 | 8.86 | -0.20 | -2.21% | 8.79 | 9.07 | 424710 | 37729 | 7.56% |
| 2025-12-08 | 9.02 | 9.06 | 0.04 | 0.44% | 8.98 | 9.30 | 656477 | 59938 | 11.69% |
| 2025-12-05 | 8.75 | 9.02 | 0.23 | 2.62% | 8.66 | 9.07 | 578757 | 51886 | 10.31% |
| 2025-12-04 | 8.77 | 8.79 | -0.01 | -0.11% | 8.63 | 8.90 | 395550 | 34614 | 7.04% |
| 2025-12-03 | 8.95 | 8.80 | -0.22 | -2.44% | 8.71 | 9.00 | 539292 | 47504 | 9.60% |
| 2025-12-02 | 8.91 | 9.02 | 0.28 | 3.20% | 8.56 | 9.19 | 821123 | 73201 | 14.62% |
| 2025-12-01 | 8.73 | 8.74 | 0.18 | 2.10% | 8.71 | 9.03 | 698153 | 61794 | 12.43% |
| 2025-11-28 | 8.22 | 8.56 | 0.36 | 4.39% | 8.22 | 8.79 | 698046 | 59885 | 12.43% |
| 2025-11-27 | 8.16 | 8.20 | 0.05 | 0.61% | 8.13 | 8.35 | 210227 | 17308 | 3.74% |
| 2025-11-26 | 8.27 | 8.15 | -0.15 | -1.81% | 8.14 | 8.43 | 242336 | 20029 | 4.32% |
| 2025-11-25 | 8.35 | 8.30 | 0.10 | 1.22% | 8.22 | 8.37 | 284736 | 23591 | 5.07% |
| 2025-11-24 | 8.15 | 8.20 | 0.13 | 1.61% | 8.04 | 8.28 | 319420 | 26066 | 5.81% |
| 2025-11-21 | 8.36 | 8.07 | -0.48 | -5.61% | 8.06 | 8.60 | 523663 | 43167 | 9.52% |
| 2025-11-20 | 8.56 | 8.55 | -0.10 | -1.16% | 8.52 | 8.80 | 631647 | 54638 | 11.48% |
| 2025-11-19 | 8.28 | 8.65 | 0.35 | 4.22% | 8.27 | 9.23 | 903092 | 79250 | 16.42% |
| 2025-11-18 | 8.50 | 8.30 | -0.26 | -3.04% | 8.20 | 8.51 | 292264 | 24227 | 5.31% |
| 2025-11-17 | 8.51 | 8.56 | 0.07 | 0.82% | 8.35 | 8.64 | 355671 | 30142 | 6.47% |
| 2025-11-14 | 8.21 | 8.49 | 0.25 | 3.03% | 8.20 | 8.65 | 404078 | 34251 | 7.35% |
| 2025-11-13 | 8.19 | 8.24 | 0.04 | 0.49% | 8.11 | 8.27 | 190560 | 15631 | 3.46% |
| 2025-11-12 | 8.28 | 8.20 | -0.12 | -1.44% | 8.16 | 8.33 | 253254 | 20809 | 4.60% |
| 2025-11-11 | 8.28 | 8.32 | 0.05 | 0.60% | 8.27 | 8.45 | 232825 | 19385 | 4.23% |
| 2025-11-10 | 8.40 | 8.27 | -0.18 | -2.13% | 8.24 | 8.43 | 259593 | 21529 | 4.72% |
| 2025-11-07 | 8.38 | 8.45 | 0.02 | 0.24% | 8.35 | 8.57 | 341525 | 28825 | 6.21% |
| 2025-11-06 | 8.36 | 8.43 | 0.06 | 0.72% | 8.30 | 8.53 | 339163 | 28612 | 6.17% |
| 2025-11-05 | 8.15 | 8.37 | 0.13 | 1.58% | 8.11 | 8.43 | 356040 | 29674 | 6.47% |
| 2025-11-04 | 8.20 | 8.24 | -0.01 | -0.12% | 8.17 | 8.32 | 314928 | 25972 | 5.73% |
| 2025-11-03 | 8.06 | 8.25 | 0.16 | 1.98% | 8.05 | 8.26 | 354436 | 29049 | 6.44% |
| 2025-10-31 | 8.02 | 8.09 | 0.04 | 0.50% | 7.97 | 8.25 | 386749 | 31455 | 7.03% |
| 2025-10-30 | 8.06 | 8.05 | 0.10 | 1.26% | 7.97 | 8.19 | 502347 | 40777 | 9.13% |
| 2025-10-29 | 7.88 | 7.95 | -0.02 | -0.25% | 7.78 | 8.09 | 438657 | 34636 | 7.98% |
| 2025-10-28 | 8.18 | 7.97 | 0.41 | 5.42% | 7.93 | 8.38 | 854895 | 68796 | 15.54% |
| 2025-10-27 | 7.53 | 7.56 | 0.04 | 0.53% | 7.42 | 7.58 | 187312 | 14057 | 3.41% |
| 2025-10-24 | 7.59 | 7.52 | -0.05 | -0.66% | 7.51 | 7.60 | 132790 | 10027 | 2.41% |
| 2025-10-23 | 7.58 | 7.57 | 0.00 | 0.00% | 7.47 | 7.58 | 126039 | 9470 | 2.29% |
| 2025-10-22 | 7.59 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 202072 | 15347 | 3.67% |
| 2025-10-21 | 7.36 | 7.62 | 0.27 | 3.67% | 7.35 | 7.62 | 276152 | 20870 | 5.02% |
| 2025-10-20 | 7.25 | 7.35 | 0.15 | 2.08% | 7.24 | 7.35 | 74743 | 5445 | 1.36% |
| 2025-10-17 | 7.42 | 7.20 | -0.23 | -3.10% | 7.20 | 7.46 | 104579 | 7649 | 1.90% |
| 2025-10-16 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.53 | 99818 | 7449 | 1.81% |
| 2025-10-15 | 7.50 | 7.55 | 0.04 | 0.53% | 7.43 | 7.56 | 108123 | 8104 | 1.97% |
| 2025-10-14 | 7.47 | 7.51 | 0.06 | 0.81% | 7.45 | 7.58 | 142162 | 10693 | 2.58% |
| 2025-10-13 | 7.35 | 7.45 | -0.09 | -1.19% | 7.27 | 7.46 | 103390 | 7626 | 1.88% |
| 2025-10-10 | 7.50 | 7.54 | 0.01 | 0.13% | 7.48 | 7.60 | 135737 | 10240 | 2.47% |
| 2025-10-09 | 7.44 | 7.53 | 0.11 | 1.48% | 7.37 | 7.55 | 150038 | 11185 | 2.73% |
| 2025-09-30 | 7.45 | 7.42 | -0.05 | -0.67% | 7.42 | 7.48 | 91769 | 6826 | 1.67% |
| 2025-09-29 | 7.41 | 7.47 | 0.06 | 0.81% | 7.30 | 7.47 | 124648 | 9251 | 2.27% |
| 2025-09-26 | 7.30 | 7.41 | 0.10 | 1.37% | 7.26 | 7.48 | 137280 | 10136 | 2.50% |
| 2025-09-25 | 7.44 | 7.31 | -0.13 | -1.75% | 7.30 | 7.47 | 107993 | 7978 | 1.96% |
| 2025-09-24 | 7.39 | 7.44 | 0.06 | 0.81% | 7.34 | 7.45 | 102704 | 7598 | 1.87% |
| 2025-09-23 | 7.52 | 7.38 | -0.11 | -1.47% | 7.26 | 7.52 | 148180 | 10893 | 2.69% |
| 2025-09-22 | 7.50 | 7.49 | 0.01 | 0.13% | 7.44 | 7.53 | 82848 | 6193 | 1.51% |
| 2025-09-19 | 7.62 | 7.48 | -0.20 | -2.60% | 7.45 | 7.69 | 175448 | 13213 | 3.19% |
| 2025-09-18 | 7.62 | 7.68 | 0.09 | 1.19% | 7.55 | 7.79 | 265701 | 20381 | 4.83% |
| 2025-09-17 | 7.53 | 7.59 | 0.06 | 0.80% | 7.50 | 7.66 | 163822 | 12449 | 2.98% |
| 2025-09-16 | 7.48 | 7.53 | 0.06 | 0.80% | 7.39 | 7.54 | 124956 | 9345 | 2.27% |
| 2025-09-15 | 7.52 | 7.47 | -0.01 | -0.13% | 7.46 | 7.52 | 83217 | 6226 | 1.51% |
| 2025-09-12 | 7.60 | 7.48 | -0.09 | -1.19% | 7.47 | 7.60 | 117045 | 8802 | 2.13% |
| 2025-09-11 | 7.55 | 7.57 | 0.05 | 0.66% | 7.41 | 7.57 | 142531 | 10683 | 2.59% |
| 2025-09-10 | 7.58 | 7.52 | -0.07 | -0.92% | 7.49 | 7.59 | 108637 | 8191 | 1.98% |
| 2025-09-09 | 7.57 | 7.59 | 0.02 | 0.26% | 7.43 | 7.66 | 191079 | 14396 | 3.47% |
| 2025-09-08 | 7.59 | 7.57 | 0.02 | 0.26% | 7.54 | 7.62 | 127092 | 9633 | 2.31% |