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 | 8.23 | 8.08 | -0.21 | -2.53% | 8.07 | 8.29 | 79125 | 6424 | 2.16% |
| 2025-12-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.09 | 8.39 | 75201 | 6211 | 2.05% |
| 2025-12-12 | 8.36 | 8.33 | 0.00 | 0.00% | 8.31 | 8.48 | 72088 | 6051 | 1.96% |
| 2025-12-11 | 8.54 | 8.33 | -0.21 | -2.46% | 8.31 | 8.56 | 73370 | 6194 | 2.00% |
| 2025-12-10 | 8.58 | 8.54 | -0.03 | -0.35% | 8.43 | 8.60 | 59499 | 5063 | 1.62% |
| 2025-12-09 | 8.57 | 8.57 | -0.02 | -0.23% | 8.53 | 8.65 | 65529 | 5626 | 1.79% |
| 2025-12-08 | 8.41 | 8.59 | 0.18 | 2.14% | 8.39 | 8.65 | 91587 | 7838 | 2.50% |
| 2025-12-05 | 8.26 | 8.41 | 0.17 | 2.06% | 8.16 | 8.41 | 75482 | 6269 | 2.06% |
| 2025-12-04 | 8.45 | 8.24 | -0.19 | -2.25% | 8.18 | 8.49 | 106057 | 8775 | 2.89% |
| 2025-12-03 | 8.63 | 8.43 | -0.20 | -2.32% | 8.39 | 8.64 | 103723 | 8782 | 2.83% |
| 2025-12-02 | 8.73 | 8.63 | -0.10 | -1.15% | 8.60 | 8.73 | 84141 | 7264 | 2.29% |
| 2025-12-01 | 8.79 | 8.73 | -0.03 | -0.34% | 8.71 | 8.87 | 90929 | 7993 | 2.48% |
| 2025-11-28 | 8.64 | 8.76 | 0.08 | 0.92% | 8.62 | 8.77 | 106814 | 9300 | 2.91% |
| 2025-11-27 | 8.56 | 8.68 | 0.12 | 1.40% | 8.50 | 8.84 | 122195 | 10624 | 3.33% |
| 2025-11-26 | 8.70 | 8.56 | -0.14 | -1.61% | 8.53 | 8.87 | 152896 | 13326 | 4.17% |
| 2025-11-25 | 8.60 | 8.70 | 0.19 | 2.23% | 8.50 | 8.77 | 134400 | 11601 | 3.66% |
| 2025-11-24 | 8.44 | 8.51 | 0.19 | 2.28% | 8.32 | 8.56 | 111347 | 9399 | 3.03% |
| 2025-11-21 | 8.68 | 8.32 | -0.48 | -5.45% | 8.22 | 8.79 | 177535 | 14946 | 4.84% |
| 2025-11-20 | 8.95 | 8.80 | -0.07 | -0.79% | 8.71 | 9.17 | 151252 | 13441 | 4.12% |
| 2025-11-19 | 9.45 | 8.87 | -0.51 | -5.44% | 8.80 | 9.60 | 249176 | 22482 | 6.79% |
| 2025-11-18 | 9.58 | 9.38 | -0.25 | -2.60% | 9.28 | 9.95 | 206043 | 19612 | 5.61% |
| 2025-11-17 | 9.71 | 9.63 | -0.27 | -2.73% | 9.54 | 9.83 | 201713 | 19427 | 5.50% |
| 2025-11-14 | 9.90 | 9.90 | -0.10 | -1.00% | 9.80 | 10.10 | 259955 | 25884 | 7.08% |
| 2025-11-13 | 9.73 | 10.00 | 0.36 | 3.73% | 9.61 | 10.11 | 402409 | 39932 | 10.96% |
| 2025-11-12 | 9.85 | 9.64 | -0.21 | -2.13% | 9.53 | 9.91 | 295171 | 28572 | 8.04% |
| 2025-11-11 | 9.27 | 9.85 | 0.61 | 6.60% | 9.23 | 9.98 | 501854 | 48893 | 13.67% |
| 2025-11-10 | 9.40 | 9.24 | -0.10 | -1.07% | 9.22 | 9.49 | 127038 | 11847 | 3.46% |
| 2025-11-07 | 9.27 | 9.34 | -0.01 | -0.11% | 9.22 | 9.46 | 123738 | 11554 | 3.37% |
| 2025-11-06 | 9.46 | 9.35 | -0.05 | -0.53% | 9.25 | 9.51 | 117338 | 10962 | 3.20% |
| 2025-11-05 | 9.21 | 9.40 | 0.07 | 0.75% | 9.16 | 9.43 | 127720 | 11917 | 3.48% |
| 2025-11-04 | 9.42 | 9.33 | -0.08 | -0.85% | 9.25 | 9.49 | 103646 | 9681 | 2.82% |
| 2025-11-03 | 9.50 | 9.41 | 0.00 | 0.00% | 9.22 | 9.50 | 140380 | 13104 | 3.83% |
| 2025-10-31 | 9.23 | 9.41 | 0.16 | 1.73% | 9.23 | 9.56 | 175715 | 16618 | 4.79% |
| 2025-10-30 | 9.32 | 9.25 | -0.15 | -1.60% | 9.21 | 9.38 | 151481 | 14081 | 4.13% |
| 2025-10-29 | 9.32 | 9.40 | 0.01 | 0.11% | 9.32 | 9.53 | 152977 | 14390 | 4.17% |
| 2025-10-28 | 9.40 | 9.39 | -0.03 | -0.32% | 9.32 | 9.49 | 153475 | 14433 | 4.18% |
| 2025-10-27 | 9.30 | 9.42 | 0.12 | 1.29% | 9.21 | 9.62 | 216942 | 20411 | 5.91% |
| 2025-10-24 | 9.07 | 9.30 | 0.24 | 2.65% | 9.06 | 9.32 | 174672 | 16109 | 4.76% |
| 2025-10-23 | 9.02 | 9.06 | -0.01 | -0.11% | 8.92 | 9.09 | 107402 | 9665 | 2.93% |
| 2025-10-22 | 8.98 | 9.07 | 0.03 | 0.33% | 8.90 | 9.10 | 101244 | 9131 | 2.76% |
| 2025-10-21 | 9.02 | 9.04 | 0.02 | 0.22% | 8.92 | 9.10 | 130170 | 11754 | 3.55% |
| 2025-10-20 | 8.84 | 9.02 | 0.41 | 4.76% | 8.80 | 9.10 | 191859 | 17223 | 5.23% |
| 2025-10-17 | 9.00 | 8.61 | -0.36 | -4.01% | 8.61 | 9.07 | 174354 | 15272 | 4.75% |
| 2025-10-16 | 9.21 | 8.97 | -0.28 | -3.03% | 8.91 | 9.21 | 164081 | 14845 | 4.47% |
| 2025-10-15 | 9.22 | 9.25 | 0.12 | 1.31% | 9.05 | 9.31 | 131611 | 12081 | 3.59% |
| 2025-10-14 | 9.52 | 9.13 | -0.29 | -3.08% | 9.07 | 9.66 | 192854 | 18006 | 5.25% |
| 2025-10-13 | 8.90 | 9.42 | -0.06 | -0.63% | 8.83 | 9.55 | 188871 | 17465 | 5.15% |
| 2025-10-10 | 10.16 | 9.48 | -0.80 | -7.78% | 9.45 | 10.20 | 357746 | 34662 | 9.75% |
| 2025-10-09 | 10.30 | 10.28 | 0.05 | 0.49% | 10.15 | 10.45 | 257248 | 26535 | 7.01% |
| 2025-09-30 | 10.55 | 10.23 | -0.32 | -3.03% | 10.22 | 10.67 | 344339 | 35748 | 9.38% |
| 2025-09-29 | 10.35 | 10.55 | 0.30 | 2.93% | 10.28 | 10.88 | 386461 | 40868 | 10.53% |
| 2025-09-26 | 10.50 | 10.25 | -0.49 | -4.56% | 10.22 | 10.75 | 357929 | 37379 | 9.75% |
| 2025-09-25 | 10.41 | 10.74 | 0.12 | 1.13% | 10.25 | 10.96 | 540573 | 57316 | 14.73% |
| 2025-09-24 | 10.08 | 10.62 | 0.28 | 2.71% | 10.02 | 11.05 | 648859 | 68411 | 17.68% |
| 2025-09-23 | 9.63 | 10.34 | 0.66 | 6.82% | 9.63 | 10.34 | 637897 | 64688 | 17.38% |
| 2025-09-22 | 9.51 | 9.68 | 0.06 | 0.62% | 9.40 | 9.70 | 194290 | 18588 | 5.29% |
| 2025-09-19 | 9.52 | 9.62 | 0.03 | 0.31% | 9.31 | 9.77 | 273828 | 26084 | 7.46% |
| 2025-09-18 | 9.87 | 9.59 | -0.31 | -3.13% | 9.40 | 9.96 | 349917 | 33966 | 9.53% |
| 2025-09-17 | 10.13 | 9.90 | -0.27 | -2.65% | 9.81 | 10.13 | 341594 | 33847 | 9.31% |
| 2025-09-16 | 9.93 | 10.17 | 0.16 | 1.60% | 9.82 | 10.17 | 364600 | 36506 | 9.93% |
| 2025-09-15 | 10.12 | 10.01 | -0.25 | -2.44% | 10.00 | 10.59 | 483443 | 49730 | 13.17% |
| 2025-09-12 | 9.83 | 10.26 | 0.34 | 3.43% | 9.70 | 10.39 | 517740 | 51897 | 14.11% |
| 2025-09-11 | 9.78 | 9.92 | -0.01 | -0.10% | 9.49 | 9.99 | 423505 | 41493 | 11.54% |
| 2025-09-10 | 10.34 | 9.93 | -0.60 | -5.70% | 9.78 | 10.34 | 577389 | 57423 | 15.73% |
| 2025-09-09 | 10.51 | 10.53 | -0.42 | -3.84% | 10.41 | 10.88 | 605740 | 64073 | 16.51% |
| 2025-09-08 | 10.97 | 10.95 | -0.19 | -1.71% | 10.38 | 11.10 | 866682 | 92297 | 23.62% |