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 | 7.91 | 7.87 | -0.09 | -1.13% | 7.78 | 7.98 | 35144 | 2765 | 1.66% |
| 2025-12-15 | 7.90 | 7.96 | 0.07 | 0.89% | 7.78 | 7.99 | 39047 | 3086 | 1.85% |
| 2025-12-12 | 7.98 | 7.89 | -0.06 | -0.75% | 7.87 | 8.09 | 52804 | 4208 | 2.50% |
| 2025-12-11 | 8.24 | 7.95 | -0.24 | -2.93% | 7.95 | 8.26 | 64373 | 5183 | 3.05% |
| 2025-12-10 | 8.36 | 8.19 | -0.21 | -2.50% | 8.14 | 8.41 | 49766 | 4112 | 2.36% |
| 2025-12-09 | 8.52 | 8.40 | -0.09 | -1.06% | 8.39 | 8.53 | 40503 | 3415 | 1.92% |
| 2025-12-08 | 8.46 | 8.49 | 0.07 | 0.83% | 8.42 | 8.57 | 44067 | 3748 | 2.09% |
| 2025-12-05 | 8.30 | 8.42 | 0.12 | 1.45% | 8.16 | 8.46 | 52084 | 4331 | 2.47% |
| 2025-12-04 | 8.59 | 8.30 | -0.25 | -2.92% | 8.29 | 8.59 | 53571 | 4486 | 2.54% |
| 2025-12-03 | 8.73 | 8.55 | -0.13 | -1.50% | 8.50 | 8.73 | 48853 | 4185 | 2.31% |
| 2025-12-02 | 8.74 | 8.68 | -0.05 | -0.57% | 8.52 | 8.75 | 38210 | 3297 | 1.81% |
| 2025-12-01 | 8.70 | 8.73 | 0.02 | 0.23% | 8.62 | 8.88 | 48298 | 4232 | 2.29% |
| 2025-11-28 | 8.58 | 8.71 | 0.18 | 2.11% | 8.46 | 8.71 | 44339 | 3805 | 2.10% |
| 2025-11-27 | 8.51 | 8.53 | 0.02 | 0.24% | 8.42 | 8.61 | 41054 | 3496 | 1.94% |
| 2025-11-26 | 8.65 | 8.51 | -0.14 | -1.62% | 8.47 | 8.85 | 53614 | 4639 | 2.54% |
| 2025-11-25 | 8.66 | 8.70 | 0.13 | 1.52% | 8.57 | 8.80 | 41988 | 3658 | 1.99% |
| 2025-11-24 | 8.38 | 8.57 | 0.27 | 3.25% | 8.35 | 8.67 | 56796 | 4830 | 2.69% |
| 2025-11-21 | 8.76 | 8.30 | -0.51 | -5.79% | 8.28 | 8.88 | 67574 | 5726 | 3.20% |
| 2025-11-20 | 8.94 | 8.81 | -0.05 | -0.56% | 8.69 | 8.95 | 53421 | 4715 | 2.53% |
| 2025-11-19 | 9.14 | 8.86 | -0.25 | -2.74% | 8.84 | 9.14 | 53662 | 4786 | 2.54% |
| 2025-11-18 | 9.23 | 9.11 | -0.09 | -0.98% | 9.01 | 9.23 | 56322 | 5112 | 2.67% |
| 2025-11-17 | 9.16 | 9.20 | 0.04 | 0.44% | 9.06 | 9.21 | 45909 | 4195 | 2.17% |
| 2025-11-14 | 9.01 | 9.16 | 0.09 | 0.99% | 9.01 | 9.24 | 58068 | 5322 | 2.75% |
| 2025-11-13 | 9.11 | 9.07 | 0.00 | 0.00% | 8.95 | 9.11 | 46116 | 4160 | 2.18% |
| 2025-11-12 | 8.93 | 9.07 | 0.12 | 1.34% | 8.93 | 9.11 | 65634 | 5928 | 3.11% |
| 2025-11-11 | 8.86 | 8.95 | 0.08 | 0.90% | 8.78 | 8.95 | 37172 | 3306 | 1.76% |
| 2025-11-10 | 8.85 | 8.87 | 0.08 | 0.91% | 8.79 | 8.89 | 28987 | 2567 | 1.37% |
| 2025-11-07 | 8.80 | 8.79 | -0.03 | -0.34% | 8.75 | 8.87 | 30820 | 2716 | 1.46% |
| 2025-11-06 | 8.85 | 8.82 | -0.04 | -0.45% | 8.73 | 8.89 | 31076 | 2732 | 1.47% |
| 2025-11-05 | 8.77 | 8.86 | 0.02 | 0.23% | 8.74 | 8.89 | 37946 | 3359 | 1.80% |
| 2025-11-04 | 8.82 | 8.84 | 0.02 | 0.23% | 8.74 | 8.85 | 35931 | 3158 | 1.70% |
| 2025-11-03 | 8.72 | 8.82 | 0.10 | 1.15% | 8.66 | 8.82 | 45387 | 3977 | 2.15% |
| 2025-10-31 | 8.49 | 8.72 | 0.23 | 2.71% | 8.49 | 8.73 | 53912 | 4669 | 2.55% |
| 2025-10-30 | 8.55 | 8.49 | -0.09 | -1.05% | 8.47 | 8.62 | 33881 | 2886 | 1.60% |
| 2025-10-29 | 8.68 | 8.58 | -0.14 | -1.61% | 8.56 | 8.75 | 46338 | 3993 | 2.19% |
| 2025-10-28 | 8.68 | 8.72 | 0.04 | 0.46% | 8.66 | 8.77 | 43624 | 3805 | 2.07% |
| 2025-10-27 | 8.75 | 8.68 | -0.04 | -0.46% | 8.62 | 8.77 | 46864 | 4073 | 2.22% |
| 2025-10-24 | 8.72 | 8.72 | 0.00 | 0.00% | 8.66 | 8.84 | 39023 | 3415 | 1.85% |
| 2025-10-23 | 8.70 | 8.72 | 0.03 | 0.35% | 8.59 | 8.74 | 41578 | 3598 | 1.97% |
| 2025-10-22 | 8.64 | 8.69 | 0.05 | 0.58% | 8.56 | 8.74 | 43341 | 3764 | 2.05% |
| 2025-10-21 | 8.59 | 8.64 | 0.14 | 1.65% | 8.46 | 8.64 | 43224 | 3714 | 2.05% |
| 2025-10-20 | 8.40 | 8.50 | 0.20 | 2.41% | 8.36 | 8.50 | 43281 | 3652 | 2.05% |
| 2025-10-17 | 8.38 | 8.30 | -0.08 | -0.95% | 8.30 | 8.49 | 39680 | 3332 | 1.88% |
| 2025-10-16 | 8.46 | 8.38 | -0.10 | -1.18% | 8.36 | 8.52 | 32426 | 2733 | 1.53% |
| 2025-10-15 | 8.37 | 8.48 | 0.11 | 1.31% | 8.34 | 8.53 | 37382 | 3157 | 1.77% |
| 2025-10-14 | 8.40 | 8.37 | 0.01 | 0.12% | 8.33 | 8.48 | 42390 | 3561 | 2.01% |
| 2025-10-13 | 7.94 | 8.36 | -0.13 | -1.53% | 7.92 | 8.39 | 62082 | 5111 | 2.94% |
| 2025-10-10 | 8.43 | 8.49 | 0.05 | 0.59% | 8.38 | 8.57 | 39931 | 3393 | 1.89% |
| 2025-10-09 | 8.56 | 8.44 | -0.16 | -1.86% | 8.42 | 8.63 | 50662 | 4308 | 2.40% |
| 2025-09-30 | 8.49 | 8.60 | 0.09 | 1.06% | 8.49 | 8.64 | 42094 | 3609 | 1.99% |
| 2025-09-29 | 8.45 | 8.51 | 0.08 | 0.95% | 8.25 | 8.52 | 43316 | 3651 | 2.05% |
| 2025-09-26 | 8.40 | 8.43 | -0.01 | -0.12% | 8.29 | 8.53 | 37471 | 3158 | 1.77% |
| 2025-09-25 | 8.53 | 8.44 | -0.09 | -1.06% | 8.41 | 8.60 | 37351 | 3174 | 1.77% |
| 2025-09-24 | 8.40 | 8.53 | 0.16 | 1.91% | 8.31 | 8.57 | 51838 | 4393 | 2.45% |
| 2025-09-23 | 8.50 | 8.37 | -0.16 | -1.88% | 8.13 | 8.57 | 69898 | 5794 | 3.31% |
| 2025-09-22 | 8.66 | 8.53 | -0.10 | -1.16% | 8.47 | 8.69 | 42834 | 3661 | 2.03% |
| 2025-09-19 | 8.75 | 8.63 | -0.06 | -0.69% | 8.57 | 8.75 | 50615 | 4364 | 2.40% |
| 2025-09-18 | 8.90 | 8.69 | -0.22 | -2.47% | 8.65 | 8.96 | 60304 | 5314 | 2.85% |
| 2025-09-17 | 8.95 | 8.91 | -0.02 | -0.22% | 8.89 | 8.98 | 36562 | 3262 | 1.73% |
| 2025-09-16 | 8.79 | 8.93 | 0.14 | 1.59% | 8.75 | 8.95 | 45004 | 3995 | 2.13% |
| 2025-09-15 | 8.87 | 8.79 | -0.11 | -1.24% | 8.73 | 8.87 | 44682 | 3924 | 2.12% |
| 2025-09-12 | 9.00 | 8.90 | -0.10 | -1.11% | 8.89 | 9.03 | 51098 | 4569 | 2.42% |
| 2025-09-11 | 8.95 | 9.00 | 0.03 | 0.33% | 8.81 | 9.02 | 50640 | 4516 | 2.40% |
| 2025-09-10 | 8.96 | 8.97 | 0.06 | 0.67% | 8.88 | 9.02 | 38671 | 3458 | 1.83% |
| 2025-09-09 | 9.07 | 8.91 | -0.16 | -1.76% | 8.87 | 9.07 | 56376 | 5050 | 2.67% |
| 2025-09-08 | 8.89 | 9.07 | 0.23 | 2.60% | 8.83 | 9.09 | 68518 | 6155 | 3.24% |