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 | 7.97 | 7.99 | 0.03 | 0.38% | 7.89 | 8.08 | 331632 | 26488 | 1.73% |
| 2025-12-15 | 8.06 | 7.96 | -0.13 | -1.61% | 7.94 | 8.09 | 318959 | 25520 | 1.67% |
| 2025-12-12 | 8.12 | 8.09 | -0.02 | -0.25% | 8.05 | 8.16 | 309493 | 25065 | 1.62% |
| 2025-12-11 | 8.35 | 8.11 | -0.19 | -2.29% | 8.10 | 8.41 | 359357 | 29531 | 1.88% |
| 2025-12-10 | 8.16 | 8.30 | 0.09 | 1.10% | 8.06 | 8.32 | 374259 | 30782 | 1.95% |
| 2025-12-09 | 8.35 | 8.21 | -0.06 | -0.73% | 8.18 | 8.48 | 429958 | 35701 | 2.25% |
| 2025-12-08 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.36 | 375058 | 31044 | 1.96% |
| 2025-12-05 | 8.09 | 8.18 | 0.12 | 1.49% | 7.96 | 8.19 | 386984 | 31267 | 2.02% |
| 2025-12-04 | 8.23 | 8.06 | -0.18 | -2.18% | 8.04 | 8.23 | 410288 | 33292 | 2.14% |
| 2025-12-03 | 8.59 | 8.24 | -0.28 | -3.29% | 8.18 | 8.62 | 564745 | 46997 | 2.95% |
| 2025-12-02 | 8.62 | 8.52 | -0.17 | -1.96% | 8.47 | 8.65 | 400780 | 34240 | 2.09% |
| 2025-12-01 | 8.65 | 8.69 | 0.11 | 1.28% | 8.49 | 8.82 | 788612 | 68215 | 4.12% |
| 2025-11-28 | 8.66 | 8.58 | -0.01 | -0.12% | 8.45 | 8.74 | 513167 | 43914 | 2.68% |
| 2025-11-27 | 8.84 | 8.59 | -0.20 | -2.28% | 8.56 | 8.86 | 720445 | 62548 | 3.76% |
| 2025-11-26 | 8.74 | 8.79 | -0.03 | -0.34% | 8.71 | 9.23 | 1210164 | 108353 | 6.32% |
| 2025-11-25 | 8.43 | 8.82 | 0.46 | 5.50% | 8.38 | 9.12 | 1353930 | 119208 | 7.07% |
| 2025-11-24 | 8.12 | 8.36 | 0.33 | 4.11% | 8.02 | 8.46 | 728887 | 60401 | 3.81% |
| 2025-11-21 | 8.00 | 8.03 | -0.02 | -0.25% | 7.88 | 8.20 | 504649 | 40619 | 2.64% |
| 2025-11-20 | 8.25 | 8.05 | -0.13 | -1.59% | 8.01 | 8.28 | 332130 | 26856 | 1.73% |
| 2025-11-19 | 8.31 | 8.18 | -0.21 | -2.50% | 8.12 | 8.35 | 524575 | 42983 | 2.74% |
| 2025-11-18 | 8.09 | 8.39 | 0.30 | 3.71% | 8.05 | 8.58 | 980059 | 81883 | 5.12% |
| 2025-11-17 | 7.96 | 8.09 | 0.15 | 1.89% | 7.92 | 8.11 | 377991 | 30397 | 1.97% |
| 2025-11-14 | 7.99 | 7.94 | -0.08 | -1.00% | 7.93 | 8.05 | 265872 | 21235 | 1.39% |
| 2025-11-13 | 7.98 | 8.02 | 0.06 | 0.75% | 7.93 | 8.02 | 287159 | 22907 | 1.50% |
| 2025-11-12 | 8.14 | 7.96 | -0.18 | -2.21% | 7.95 | 8.15 | 387569 | 31090 | 2.02% |
| 2025-11-11 | 8.30 | 8.14 | -0.15 | -1.81% | 8.12 | 8.35 | 394674 | 32261 | 2.06% |
| 2025-11-10 | 8.23 | 8.29 | 0.14 | 1.72% | 8.23 | 8.50 | 541709 | 45325 | 2.83% |
| 2025-11-07 | 8.17 | 8.15 | -0.05 | -0.61% | 8.10 | 8.30 | 625392 | 51132 | 3.27% |
| 2025-11-06 | 8.68 | 8.20 | -0.95 | -10.38% | 8.17 | 8.84 | 1704788 | 142819 | 8.90% |
| 2025-11-05 | 9.09 | 9.15 | -0.03 | -0.33% | 9.01 | 9.27 | 490153 | 44817 | 2.56% |
| 2025-11-04 | 8.96 | 9.18 | 0.14 | 1.55% | 8.91 | 9.30 | 694229 | 63335 | 3.63% |
| 2025-11-03 | 8.97 | 9.04 | 0.18 | 2.03% | 8.91 | 9.14 | 574898 | 51845 | 3.00% |
| 2025-10-31 | 8.48 | 8.86 | 0.34 | 3.99% | 8.48 | 8.95 | 692067 | 60988 | 3.61% |
| 2025-10-30 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 384606 | 33026 | 2.01% |
| 2025-10-29 | 8.56 | 8.63 | 0.11 | 1.29% | 8.48 | 8.69 | 325283 | 27916 | 1.70% |
| 2025-10-28 | 8.60 | 8.52 | -0.25 | -2.85% | 8.50 | 8.78 | 473962 | 40690 | 2.48% |
| 2025-10-27 | 8.79 | 8.77 | 0.02 | 0.23% | 8.72 | 8.84 | 245686 | 21544 | 1.28% |
| 2025-10-24 | 8.72 | 8.75 | 0.03 | 0.34% | 8.69 | 8.77 | 238095 | 20809 | 1.24% |
| 2025-10-23 | 8.63 | 8.72 | 0.10 | 1.16% | 8.44 | 8.74 | 279715 | 23925 | 1.46% |
| 2025-10-22 | 8.67 | 8.62 | -0.06 | -0.69% | 8.60 | 8.75 | 218617 | 18918 | 1.14% |
| 2025-10-21 | 8.66 | 8.68 | 0.02 | 0.23% | 8.62 | 8.71 | 204009 | 17701 | 1.07% |
| 2025-10-20 | 8.75 | 8.66 | -0.03 | -0.35% | 8.64 | 8.81 | 205004 | 17868 | 1.07% |
| 2025-10-17 | 8.85 | 8.69 | -0.14 | -1.59% | 8.65 | 8.88 | 254219 | 22258 | 1.33% |
| 2025-10-16 | 9.00 | 8.83 | -0.14 | -1.56% | 8.77 | 9.01 | 262960 | 23252 | 1.37% |
| 2025-10-15 | 8.86 | 8.97 | 0.16 | 1.82% | 8.81 | 9.02 | 255991 | 22886 | 1.34% |
| 2025-10-14 | 9.05 | 8.81 | -0.22 | -2.44% | 8.80 | 9.08 | 402246 | 35906 | 2.10% |
| 2025-10-13 | 8.70 | 9.03 | -0.14 | -1.53% | 8.70 | 9.10 | 355581 | 31965 | 1.86% |
| 2025-10-10 | 9.35 | 9.17 | -0.23 | -2.45% | 9.11 | 9.35 | 412075 | 37909 | 2.15% |
| 2025-10-09 | 9.24 | 9.40 | 0.20 | 2.17% | 9.13 | 9.50 | 572763 | 53297 | 2.99% |
| 2025-09-30 | 9.11 | 9.20 | 0.17 | 1.88% | 9.10 | 9.22 | 367037 | 33685 | 1.92% |
| 2025-09-29 | 9.02 | 9.03 | 0.03 | 0.33% | 8.85 | 9.09 | 304058 | 27314 | 1.59% |
| 2025-09-26 | 9.20 | 9.00 | -0.25 | -2.70% | 9.00 | 9.22 | 411249 | 37344 | 2.15% |
| 2025-09-25 | 9.12 | 9.25 | 0.15 | 1.65% | 9.07 | 9.40 | 672652 | 62344 | 3.51% |
| 2025-09-24 | 8.75 | 9.10 | 0.32 | 3.64% | 8.70 | 9.10 | 494985 | 44303 | 2.59% |
| 2025-09-23 | 8.99 | 8.78 | -0.24 | -2.66% | 8.61 | 9.00 | 592309 | 51847 | 3.09% |
| 2025-09-22 | 9.08 | 9.02 | -0.06 | -0.66% | 8.89 | 9.13 | 402283 | 36224 | 2.10% |
| 2025-09-19 | 9.23 | 9.08 | -0.15 | -1.63% | 9.05 | 9.27 | 447764 | 40829 | 2.34% |
| 2025-09-18 | 9.41 | 9.23 | -0.14 | -1.49% | 9.20 | 9.48 | 579070 | 54128 | 3.03% |
| 2025-09-17 | 9.46 | 9.37 | -0.08 | -0.85% | 9.35 | 9.46 | 329952 | 30971 | 1.72% |
| 2025-09-16 | 9.38 | 9.45 | 0.07 | 0.75% | 9.28 | 9.45 | 404082 | 37811 | 2.11% |
| 2025-09-15 | 9.60 | 9.38 | -0.27 | -2.80% | 9.35 | 9.61 | 585652 | 55254 | 3.06% |
| 2025-09-12 | 9.55 | 9.65 | 0.15 | 1.58% | 9.54 | 9.86 | 916325 | 89021 | 4.79% |
| 2025-09-11 | 9.32 | 9.50 | 0.18 | 1.93% | 9.19 | 9.50 | 484216 | 45357 | 2.53% |
| 2025-09-10 | 9.33 | 9.32 | 0.00 | 0.00% | 9.30 | 9.42 | 314438 | 29373 | 1.64% |
| 2025-09-09 | 9.57 | 9.32 | -0.24 | -2.51% | 9.31 | 9.57 | 443729 | 41728 | 2.32% |
| 2025-09-08 | 9.50 | 9.56 | 0.07 | 0.74% | 9.43 | 9.66 | 447252 | 42766 | 2.34% |