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 | 8.60 | 8.20 | -0.35 | -4.09% | 8.18 | 8.60 | 31129 | 2583 | 1.58% |
| 2025-12-15 | 8.72 | 8.55 | 0.12 | 1.42% | 8.48 | 8.72 | 21821 | 1874 | 1.11% |
| 2025-12-12 | 8.50 | 8.43 | -0.07 | -0.82% | 8.41 | 8.65 | 22441 | 1906 | 1.14% |
| 2025-12-11 | 8.83 | 8.50 | -0.33 | -3.74% | 8.48 | 8.83 | 39211 | 3365 | 1.99% |
| 2025-12-10 | 8.81 | 8.83 | -0.03 | -0.34% | 8.80 | 8.93 | 17533 | 1551 | 0.89% |
| 2025-12-09 | 8.88 | 8.86 | -0.04 | -0.45% | 8.80 | 8.95 | 25177 | 2234 | 1.28% |
| 2025-12-08 | 9.05 | 8.90 | -0.17 | -1.87% | 8.86 | 9.15 | 38268 | 3435 | 1.94% |
| 2025-12-05 | 9.10 | 9.07 | 0.01 | 0.11% | 8.48 | 9.21 | 59729 | 5268 | 3.03% |
| 2025-12-04 | 9.59 | 9.06 | -0.53 | -5.53% | 9.06 | 9.59 | 65081 | 5973 | 3.30% |
| 2025-12-03 | 9.79 | 9.59 | -0.28 | -2.84% | 9.57 | 9.98 | 41690 | 4053 | 2.11% |
| 2025-12-02 | 10.15 | 9.87 | -0.11 | -1.10% | 9.77 | 10.18 | 49706 | 4937 | 2.52% |
| 2025-12-01 | 9.91 | 9.98 | 0.02 | 0.20% | 9.72 | 10.14 | 57722 | 5695 | 2.92% |
| 2025-11-28 | 9.86 | 9.96 | 0.11 | 1.12% | 9.75 | 10.19 | 75948 | 7566 | 3.85% |
| 2025-11-27 | 9.63 | 9.85 | 0.27 | 2.82% | 9.41 | 9.95 | 73138 | 7127 | 3.71% |
| 2025-11-26 | 9.28 | 9.58 | 0.29 | 3.12% | 9.15 | 9.89 | 75594 | 7248 | 3.83% |
| 2025-11-25 | 9.08 | 9.29 | 0.18 | 1.98% | 9.06 | 9.40 | 49264 | 4542 | 2.50% |
| 2025-11-24 | 9.40 | 9.11 | -0.22 | -2.36% | 9.03 | 9.55 | 48869 | 4541 | 2.48% |
| 2025-11-21 | 9.14 | 9.33 | -0.07 | -0.74% | 9.14 | 9.88 | 74770 | 7107 | 3.79% |
| 2025-11-20 | 10.00 | 9.40 | -0.52 | -5.24% | 9.40 | 10.26 | 67954 | 6707 | 3.44% |
| 2025-11-19 | 9.85 | 9.92 | 0.07 | 0.71% | 9.39 | 9.98 | 83269 | 8070 | 4.22% |
| 2025-11-18 | 9.64 | 9.85 | 0.25 | 2.60% | 9.58 | 10.35 | 89889 | 9004 | 4.55% |
| 2025-11-17 | 9.58 | 9.60 | 0.08 | 0.84% | 9.33 | 9.71 | 64012 | 6101 | 3.24% |
| 2025-11-14 | 9.26 | 9.52 | 0.20 | 2.15% | 9.03 | 9.75 | 117399 | 11004 | 5.95% |
| 2025-11-13 | 9.18 | 9.32 | 0.02 | 0.22% | 9.13 | 9.90 | 125281 | 11928 | 6.35% |
| 2025-11-12 | 8.44 | 9.30 | 0.86 | 10.19% | 8.40 | 9.99 | 155995 | 14275 | 7.90% |
| 2025-11-11 | 8.38 | 8.44 | 0.03 | 0.36% | 8.37 | 8.47 | 19525 | 1643 | 0.99% |
| 2025-11-10 | 8.51 | 8.41 | -0.10 | -1.18% | 8.35 | 8.51 | 28664 | 2413 | 1.45% |
| 2025-11-07 | 8.45 | 8.51 | -0.02 | -0.23% | 8.45 | 8.61 | 23231 | 1980 | 1.18% |
| 2025-11-06 | 8.63 | 8.53 | 0.00 | 0.00% | 8.48 | 8.70 | 38826 | 3321 | 1.97% |
| 2025-11-05 | 8.38 | 8.53 | 0.02 | 0.24% | 8.38 | 8.57 | 27734 | 2362 | 1.41% |
| 2025-11-04 | 8.41 | 8.51 | 0.09 | 1.07% | 8.33 | 8.60 | 55606 | 4726 | 2.82% |
| 2025-11-03 | 8.31 | 8.42 | 0.06 | 0.72% | 8.25 | 8.45 | 23859 | 1997 | 1.21% |
| 2025-10-31 | 8.02 | 8.36 | 0.27 | 3.34% | 8.02 | 8.40 | 51648 | 4277 | 2.62% |
| 2025-10-30 | 8.18 | 8.09 | -0.09 | -1.10% | 8.09 | 8.22 | 21259 | 1729 | 1.08% |
| 2025-10-29 | 8.21 | 8.18 | -0.08 | -0.97% | 8.12 | 8.25 | 31653 | 2586 | 1.60% |
| 2025-10-28 | 8.20 | 8.26 | -0.03 | -0.36% | 8.20 | 8.33 | 29591 | 2442 | 1.50% |
| 2025-10-27 | 8.30 | 8.29 | -0.14 | -1.66% | 8.21 | 8.36 | 44392 | 3671 | 2.25% |
| 2025-10-24 | 8.41 | 8.43 | 0.05 | 0.60% | 8.39 | 8.68 | 42820 | 3656 | 2.17% |
| 2025-10-23 | 8.40 | 8.38 | -0.07 | -0.83% | 8.25 | 8.46 | 27419 | 2285 | 1.39% |
| 2025-10-22 | 8.36 | 8.45 | 0.09 | 1.08% | 8.31 | 8.53 | 31895 | 2691 | 1.62% |
| 2025-10-21 | 8.25 | 8.36 | 0.11 | 1.33% | 8.19 | 8.40 | 25005 | 2081 | 1.27% |
| 2025-10-20 | 8.20 | 8.25 | 0.10 | 1.23% | 8.17 | 8.28 | 20617 | 1695 | 1.04% |
| 2025-10-17 | 8.45 | 8.15 | -0.33 | -3.89% | 8.15 | 8.45 | 33230 | 2762 | 1.68% |
| 2025-10-16 | 8.41 | 8.48 | 0.07 | 0.83% | 8.28 | 8.60 | 44454 | 3736 | 2.25% |
| 2025-10-15 | 8.39 | 8.41 | 0.01 | 0.12% | 8.30 | 8.43 | 27768 | 2323 | 1.41% |
| 2025-10-14 | 8.70 | 8.40 | -0.25 | -2.89% | 8.37 | 8.70 | 47618 | 4046 | 2.41% |
| 2025-10-13 | 8.54 | 8.65 | -0.19 | -2.15% | 8.36 | 8.73 | 54308 | 4658 | 2.75% |
| 2025-10-10 | 8.65 | 8.84 | 0.14 | 1.61% | 8.60 | 8.88 | 61468 | 5392 | 3.11% |
| 2025-10-09 | 8.38 | 8.70 | 0.36 | 4.32% | 8.38 | 8.73 | 64823 | 5568 | 3.28% |
| 2025-09-30 | 8.22 | 8.34 | 0.17 | 2.08% | 8.10 | 8.49 | 46368 | 3842 | 2.35% |
| 2025-09-29 | 8.28 | 8.17 | -0.09 | -1.09% | 8.01 | 8.28 | 41441 | 3385 | 2.10% |
| 2025-09-26 | 8.28 | 8.26 | -0.03 | -0.36% | 8.16 | 8.38 | 39194 | 3243 | 1.99% |
| 2025-09-25 | 8.34 | 8.29 | -0.13 | -1.54% | 8.24 | 8.44 | 44605 | 3712 | 2.26% |
| 2025-09-24 | 8.61 | 8.42 | -0.08 | -0.94% | 8.30 | 8.62 | 51271 | 4305 | 2.60% |
| 2025-09-23 | 8.78 | 8.50 | -0.44 | -4.92% | 8.50 | 9.00 | 76097 | 6626 | 3.86% |
| 2025-09-22 | 8.83 | 8.94 | 0.33 | 3.83% | 8.67 | 9.25 | 116843 | 10443 | 5.92% |
| 2025-09-19 | 8.37 | 8.61 | 0.19 | 2.26% | 8.26 | 8.71 | 73648 | 6233 | 3.73% |
| 2025-09-18 | 8.38 | 8.42 | 0.02 | 0.24% | 8.30 | 8.65 | 72831 | 6156 | 3.69% |
| 2025-09-17 | 8.37 | 8.40 | -0.03 | -0.36% | 8.23 | 8.40 | 48263 | 4009 | 2.45% |
| 2025-09-16 | 8.58 | 8.43 | -0.15 | -1.75% | 8.28 | 8.60 | 73183 | 6139 | 3.71% |
| 2025-09-15 | 8.90 | 8.58 | 0.29 | 3.50% | 8.50 | 9.00 | 113518 | 9894 | 5.75% |
| 2025-09-12 | 8.15 | 8.29 | 0.09 | 1.10% | 8.08 | 8.30 | 58230 | 4751 | 2.95% |
| 2025-09-11 | 8.03 | 8.20 | 0.11 | 1.36% | 8.02 | 8.38 | 71830 | 5916 | 3.64% |
| 2025-09-10 | 8.08 | 8.09 | 0.05 | 0.62% | 8.03 | 8.15 | 39764 | 3218 | 2.01% |
| 2025-09-09 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.26 | 52396 | 4251 | 2.65% |
| 2025-09-08 | 8.02 | 8.28 | 0.13 | 1.60% | 8.01 | 8.35 | 57270 | 4712 | 2.90% |