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 | 8.46 | 8.33 | -0.18 | -2.12% | 8.29 | 8.47 | 50696 | 4233 | 1.75% |
| 2025-12-15 | 8.38 | 8.51 | 0.13 | 1.55% | 8.32 | 8.62 | 57909 | 4912 | 2.00% |
| 2025-12-12 | 8.43 | 8.38 | -0.09 | -1.06% | 8.36 | 8.57 | 47360 | 4008 | 1.64% |
| 2025-12-11 | 8.74 | 8.47 | -0.26 | -2.98% | 8.46 | 8.75 | 67893 | 5814 | 2.35% |
| 2025-12-10 | 8.79 | 8.73 | -0.08 | -0.91% | 8.69 | 8.81 | 38838 | 3396 | 1.34% |
| 2025-12-09 | 8.89 | 8.81 | -0.11 | -1.23% | 8.79 | 8.93 | 38260 | 3390 | 1.32% |
| 2025-12-08 | 8.92 | 8.92 | -0.01 | -0.11% | 8.91 | 9.01 | 46172 | 4136 | 1.60% |
| 2025-12-05 | 8.78 | 8.93 | 0.14 | 1.59% | 8.73 | 8.95 | 40358 | 3571 | 1.40% |
| 2025-12-04 | 8.92 | 8.79 | -0.19 | -2.12% | 8.78 | 8.99 | 47722 | 4218 | 1.65% |
| 2025-12-03 | 9.09 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 47649 | 4295 | 1.65% |
| 2025-12-02 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.13 | 39946 | 3619 | 1.38% |
| 2025-12-01 | 9.03 | 9.06 | 0.02 | 0.22% | 9.03 | 9.17 | 49460 | 4497 | 1.71% |
| 2025-11-28 | 8.94 | 9.04 | 0.10 | 1.12% | 8.87 | 9.05 | 40330 | 3625 | 1.40% |
| 2025-11-27 | 8.80 | 8.94 | 0.13 | 1.48% | 8.77 | 8.99 | 49033 | 4371 | 1.70% |
| 2025-11-26 | 9.00 | 8.81 | -0.16 | -1.78% | 8.80 | 9.01 | 57299 | 5091 | 1.98% |
| 2025-11-25 | 8.93 | 8.97 | 0.10 | 1.13% | 8.87 | 9.03 | 52556 | 4710 | 1.82% |
| 2025-11-24 | 8.83 | 8.87 | 0.15 | 1.72% | 8.70 | 8.95 | 78495 | 6932 | 2.72% |
| 2025-11-21 | 9.19 | 8.72 | -0.51 | -5.53% | 8.69 | 9.28 | 98750 | 8774 | 3.42% |
| 2025-11-20 | 9.30 | 9.23 | -0.07 | -0.75% | 9.18 | 9.40 | 56419 | 5229 | 1.95% |
| 2025-11-19 | 9.48 | 9.30 | -0.15 | -1.59% | 9.23 | 9.57 | 65893 | 6148 | 2.28% |
| 2025-11-18 | 9.69 | 9.45 | -0.27 | -2.78% | 9.37 | 9.70 | 98062 | 9281 | 3.39% |
| 2025-11-17 | 9.70 | 9.72 | 0.10 | 1.04% | 9.62 | 9.79 | 74635 | 7236 | 2.58% |
| 2025-11-14 | 9.62 | 9.62 | -0.05 | -0.52% | 9.62 | 9.77 | 67627 | 6556 | 2.34% |
| 2025-11-13 | 9.64 | 9.67 | 0.02 | 0.21% | 9.55 | 9.70 | 68503 | 6614 | 2.37% |
| 2025-11-12 | 9.67 | 9.65 | -0.02 | -0.21% | 9.50 | 9.68 | 58100 | 5564 | 2.01% |
| 2025-11-11 | 9.53 | 9.67 | 0.12 | 1.26% | 9.46 | 9.68 | 78210 | 7511 | 2.71% |
| 2025-11-10 | 9.68 | 9.55 | -0.06 | -0.62% | 9.50 | 9.69 | 75513 | 7220 | 2.61% |
| 2025-11-07 | 9.47 | 9.61 | 0.10 | 1.05% | 9.37 | 9.66 | 106339 | 10182 | 3.68% |
| 2025-11-06 | 9.38 | 9.51 | 0.13 | 1.39% | 9.31 | 9.54 | 97744 | 9266 | 3.38% |
| 2025-11-05 | 9.24 | 9.38 | 0.11 | 1.19% | 9.16 | 9.40 | 58347 | 5441 | 2.02% |
| 2025-11-04 | 9.31 | 9.27 | -0.03 | -0.32% | 9.20 | 9.33 | 45352 | 4204 | 1.57% |
| 2025-11-03 | 9.29 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 46924 | 4351 | 1.62% |
| 2025-10-31 | 9.15 | 9.27 | 0.10 | 1.09% | 9.15 | 9.33 | 57412 | 5333 | 1.99% |
| 2025-10-30 | 9.26 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 62329 | 5749 | 2.16% |
| 2025-10-29 | 9.31 | 9.31 | 0.03 | 0.32% | 9.16 | 9.48 | 78363 | 7280 | 2.71% |
| 2025-10-28 | 9.38 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 51387 | 4782 | 1.78% |
| 2025-10-27 | 9.35 | 9.35 | -0.05 | -0.53% | 9.26 | 9.43 | 68726 | 6420 | 2.38% |
| 2025-10-24 | 9.38 | 9.40 | 0.05 | 0.53% | 9.30 | 9.46 | 58554 | 5490 | 2.03% |
| 2025-10-23 | 9.27 | 9.35 | 0.07 | 0.75% | 9.18 | 9.35 | 52842 | 4902 | 1.83% |
| 2025-10-22 | 9.25 | 9.28 | 0.03 | 0.32% | 9.21 | 9.35 | 53740 | 4991 | 1.86% |
| 2025-10-21 | 9.10 | 9.25 | 0.13 | 1.43% | 9.05 | 9.25 | 47885 | 4400 | 1.66% |
| 2025-10-20 | 9.06 | 9.12 | 0.15 | 1.67% | 8.98 | 9.14 | 49348 | 4483 | 1.71% |
| 2025-10-17 | 9.07 | 8.97 | -0.13 | -1.43% | 8.96 | 9.16 | 51424 | 4660 | 1.78% |
| 2025-10-16 | 9.23 | 9.10 | -0.13 | -1.41% | 9.06 | 9.25 | 55845 | 5087 | 1.93% |
| 2025-10-15 | 9.28 | 9.23 | -0.02 | -0.22% | 9.19 | 9.32 | 50850 | 4694 | 1.76% |
| 2025-10-14 | 9.24 | 9.25 | 0.02 | 0.22% | 9.21 | 9.34 | 73626 | 6821 | 2.55% |
| 2025-10-13 | 9.04 | 9.23 | 0.02 | 0.22% | 8.86 | 9.25 | 64285 | 5873 | 2.22% |
| 2025-10-10 | 9.11 | 9.21 | 0.09 | 0.99% | 9.04 | 9.24 | 72013 | 6625 | 2.49% |
| 2025-10-09 | 8.98 | 9.12 | 0.14 | 1.56% | 8.98 | 9.14 | 56643 | 5145 | 1.96% |
| 2025-09-30 | 8.98 | 8.98 | 0.04 | 0.45% | 8.90 | 9.01 | 32488 | 2910 | 1.12% |
| 2025-09-29 | 8.87 | 8.94 | 0.08 | 0.90% | 8.73 | 8.98 | 44994 | 3997 | 1.56% |
| 2025-09-26 | 8.77 | 8.86 | 0.06 | 0.68% | 8.70 | 8.96 | 50520 | 4485 | 1.75% |
| 2025-09-25 | 8.89 | 8.80 | -0.12 | -1.35% | 8.78 | 8.96 | 43875 | 3882 | 1.52% |
| 2025-09-24 | 8.82 | 8.92 | 0.08 | 0.90% | 8.75 | 8.95 | 53389 | 4744 | 1.85% |
| 2025-09-23 | 8.91 | 8.84 | -0.12 | -1.34% | 8.53 | 8.93 | 94949 | 8266 | 3.29% |
| 2025-09-22 | 9.18 | 8.96 | -0.14 | -1.54% | 8.91 | 9.18 | 80807 | 7286 | 2.80% |
| 2025-09-19 | 9.32 | 9.10 | -0.14 | -1.52% | 9.03 | 9.34 | 134478 | 12255 | 4.65% |
| 2025-09-18 | 9.21 | 9.24 | 0.05 | 0.54% | 9.08 | 9.58 | 175185 | 16339 | 6.06% |
| 2025-09-17 | 9.20 | 9.19 | -0.01 | -0.11% | 9.16 | 9.26 | 52601 | 4844 | 1.82% |
| 2025-09-16 | 9.08 | 9.20 | 0.10 | 1.10% | 9.04 | 9.25 | 64631 | 5910 | 2.24% |
| 2025-09-15 | 9.15 | 9.10 | -0.09 | -0.98% | 9.05 | 9.20 | 57444 | 5229 | 1.99% |
| 2025-09-12 | 9.35 | 9.19 | -0.08 | -0.86% | 9.13 | 9.35 | 78370 | 7212 | 2.71% |
| 2025-09-11 | 9.19 | 9.27 | 0.06 | 0.65% | 9.06 | 9.28 | 70389 | 6467 | 2.44% |
| 2025-09-10 | 9.28 | 9.21 | -0.05 | -0.54% | 9.16 | 9.33 | 52169 | 4817 | 1.81% |
| 2025-09-09 | 9.35 | 9.26 | -0.10 | -1.07% | 9.20 | 9.41 | 57901 | 5386 | 2.00% |
| 2025-09-08 | 9.30 | 9.36 | 0.09 | 0.97% | 9.24 | 9.38 | 59435 | 5535 | 2.06% |