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 | 8.55 | 8.01 | -0.55 | -6.43% | 7.67 | 8.61 | 168741 | 13512 | 6.37% |
| 2025-12-15 | 8.07 | 8.56 | 0.30 | 3.63% | 8.07 | 8.68 | 95635 | 8136 | 3.61% |
| 2025-12-12 | 9.40 | 8.26 | -1.41 | -14.58% | 8.25 | 9.40 | 243958 | 21177 | 9.21% |
| 2025-12-11 | 9.43 | 9.67 | 0.08 | 0.83% | 9.43 | 9.90 | 151939 | 14762 | 5.74% |
| 2025-12-10 | 9.15 | 9.59 | 0.42 | 4.58% | 9.00 | 9.97 | 166280 | 15544 | 6.28% |
| 2025-12-09 | 8.40 | 9.17 | 0.61 | 7.13% | 8.40 | 9.25 | 165864 | 14972 | 6.26% |
| 2025-12-08 | 8.52 | 8.56 | 0.45 | 5.55% | 8.24 | 8.61 | 115169 | 9682 | 4.35% |
| 2025-12-05 | 8.06 | 8.11 | -0.50 | -5.81% | 8.03 | 8.38 | 149491 | 12183 | 5.64% |
| 2025-12-04 | 8.66 | 8.61 | -0.06 | -0.69% | 8.47 | 8.87 | 86767 | 7555 | 3.28% |
| 2025-12-03 | 8.99 | 8.67 | -0.36 | -3.99% | 8.66 | 9.00 | 104589 | 9221 | 3.95% |
| 2025-12-02 | 9.20 | 9.03 | -0.13 | -1.42% | 8.93 | 9.30 | 93237 | 8491 | 3.52% |
| 2025-12-01 | 8.84 | 9.16 | 0.08 | 0.88% | 8.80 | 9.25 | 116647 | 10517 | 4.40% |
| 2025-11-28 | 9.11 | 9.08 | -0.05 | -0.55% | 8.81 | 9.36 | 110194 | 9968 | 4.16% |
| 2025-11-27 | 9.10 | 9.13 | -0.03 | -0.33% | 8.93 | 9.25 | 152373 | 13895 | 5.75% |
| 2025-11-26 | 8.50 | 9.16 | 0.67 | 7.89% | 8.49 | 9.26 | 209723 | 18669 | 7.92% |
| 2025-11-25 | 8.62 | 8.49 | -0.14 | -1.62% | 8.40 | 8.62 | 101981 | 8648 | 3.85% |
| 2025-11-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.35 | 8.80 | 105577 | 8999 | 3.99% |
| 2025-11-21 | 8.44 | 8.63 | 0.13 | 1.53% | 8.26 | 8.88 | 136799 | 11764 | 5.17% |
| 2025-11-20 | 8.70 | 8.50 | -0.29 | -3.30% | 8.41 | 8.88 | 130472 | 11198 | 4.93% |
| 2025-11-19 | 8.54 | 8.79 | 0.10 | 1.15% | 8.38 | 9.12 | 201050 | 17719 | 7.59% |
| 2025-11-18 | 8.05 | 8.69 | 0.58 | 7.15% | 8.05 | 8.69 | 205009 | 17017 | 7.74% |
| 2025-11-17 | 8.18 | 8.11 | 0.06 | 0.75% | 8.02 | 8.40 | 184886 | 15161 | 6.98% |
| 2025-11-14 | 8.73 | 8.05 | -0.90 | -10.06% | 8.00 | 8.76 | 331701 | 27707 | 12.52% |
| 2025-11-13 | 10.00 | 8.95 | -0.43 | -4.58% | 8.91 | 11.17 | 480700 | 46928 | 18.15% |
| 2025-11-12 | 8.70 | 9.38 | 0.58 | 6.59% | 8.70 | 9.50 | 238987 | 21931 | 9.02% |
| 2025-11-11 | 9.01 | 8.80 | -0.21 | -2.33% | 8.63 | 9.17 | 261717 | 23181 | 9.88% |
| 2025-11-10 | 9.00 | 9.01 | 0.07 | 0.78% | 8.72 | 9.47 | 276473 | 25121 | 10.44% |
| 2025-11-07 | 8.05 | 8.94 | 0.92 | 11.47% | 8.05 | 9.08 | 299718 | 25868 | 11.32% |
| 2025-11-06 | 7.87 | 8.02 | 0.08 | 1.01% | 7.87 | 8.15 | 139934 | 11216 | 5.28% |
| 2025-11-05 | 7.40 | 7.94 | 0.34 | 4.47% | 7.28 | 7.97 | 192800 | 15022 | 7.28% |
| 2025-11-04 | 7.75 | 7.60 | -0.22 | -2.81% | 7.42 | 7.86 | 141071 | 10742 | 5.33% |
| 2025-11-03 | 7.84 | 7.82 | -0.19 | -2.37% | 7.75 | 7.98 | 141735 | 11089 | 5.35% |
| 2025-10-31 | 7.88 | 8.01 | 0.18 | 2.30% | 7.75 | 8.09 | 173442 | 13724 | 6.55% |
| 2025-10-30 | 7.60 | 7.83 | 0.35 | 4.68% | 7.50 | 8.03 | 226741 | 17711 | 8.56% |
| 2025-10-29 | 7.60 | 7.48 | -0.12 | -1.58% | 7.35 | 7.80 | 185156 | 13954 | 6.99% |
| 2025-10-28 | 7.50 | 7.60 | -0.17 | -2.19% | 7.40 | 7.84 | 210374 | 16035 | 7.94% |
| 2025-10-27 | 7.68 | 7.77 | 0.83 | 11.96% | 7.68 | 8.33 | 347186 | 27915 | 13.11% |
| 2025-10-24 | 6.95 | 6.94 | -0.04 | -0.57% | 6.82 | 7.03 | 88587 | 6098 | 3.34% |
| 2025-10-23 | 7.05 | 6.98 | 0.02 | 0.29% | 6.77 | 7.08 | 133527 | 9216 | 5.04% |
| 2025-10-22 | 6.64 | 6.96 | 0.27 | 4.04% | 6.64 | 7.27 | 189463 | 13382 | 7.15% |
| 2025-10-21 | 6.61 | 6.69 | -0.04 | -0.59% | 6.52 | 6.81 | 112696 | 7513 | 4.26% |
| 2025-10-20 | 6.77 | 6.73 | -0.07 | -1.03% | 6.56 | 6.98 | 162920 | 10970 | 6.15% |
| 2025-10-17 | 6.98 | 6.80 | -0.18 | -2.58% | 6.40 | 7.14 | 206591 | 14121 | 7.80% |
| 2025-10-16 | 6.58 | 6.98 | 0.17 | 2.50% | 6.58 | 7.39 | 278248 | 19360 | 10.51% |
| 2025-10-15 | 6.48 | 6.81 | 0.51 | 8.10% | 6.20 | 6.89 | 277651 | 18487 | 10.48% |
| 2025-10-14 | 6.53 | 6.30 | -0.16 | -2.48% | 6.10 | 6.90 | 299800 | 19430 | 11.32% |
| 2025-10-13 | 5.81 | 6.46 | 0.69 | 11.96% | 5.78 | 6.75 | 376180 | 23361 | 14.20% |
| 2025-10-10 | 5.08 | 5.77 | 0.96 | 19.96% | 5.08 | 5.77 | 225585 | 12399 | 8.52% |
| 2025-10-09 | 5.17 | 4.81 | -0.49 | -9.25% | 4.81 | 5.28 | 240093 | 11981 | 9.07% |
| 2025-09-30 | 5.71 | 5.30 | -0.36 | -6.36% | 4.67 | 5.71 | 364968 | 18945 | 13.78% |
| 2025-09-29 | 5.86 | 5.66 | -0.06 | -1.05% | 5.65 | 6.01 | 136055 | 7899 | 5.14% |
| 2025-09-26 | 6.04 | 5.72 | -0.39 | -6.38% | 5.72 | 6.05 | 147005 | 8582 | 5.55% |
| 2025-09-25 | 6.00 | 6.11 | 0.14 | 2.35% | 5.95 | 6.23 | 125520 | 7616 | 4.74% |
| 2025-09-24 | 6.06 | 5.97 | -0.22 | -3.55% | 5.87 | 6.19 | 143550 | 8617 | 5.42% |
| 2025-09-23 | 6.45 | 6.19 | -0.38 | -5.78% | 5.36 | 6.49 | 200950 | 12147 | 7.59% |
| 2025-09-22 | 6.82 | 6.57 | -0.24 | -3.52% | 6.50 | 6.86 | 128044 | 8453 | 4.83% |
| 2025-09-19 | 6.84 | 6.81 | 0.04 | 0.59% | 6.76 | 6.95 | 95881 | 6566 | 3.62% |
| 2025-09-18 | 6.94 | 6.77 | -0.28 | -3.97% | 6.68 | 7.04 | 157605 | 10764 | 5.95% |
| 2025-09-17 | 6.88 | 7.05 | 0.21 | 3.07% | 6.85 | 7.33 | 192023 | 13662 | 7.25% |
| 2025-09-16 | 6.96 | 6.84 | -0.12 | -1.72% | 6.81 | 7.07 | 121551 | 8375 | 4.59% |
| 2025-09-15 | 7.15 | 6.96 | -0.33 | -4.53% | 6.75 | 7.18 | 191321 | 13287 | 7.22% |
| 2025-09-12 | 7.11 | 7.29 | 0.04 | 0.55% | 7.02 | 7.40 | 160728 | 11601 | 6.07% |
| 2025-09-11 | 7.00 | 7.25 | 0.24 | 3.42% | 6.93 | 7.50 | 251362 | 18369 | 9.49% |
| 2025-09-10 | 6.88 | 7.01 | 0.08 | 1.15% | 6.64 | 7.23 | 247095 | 17071 | 9.33% |
| 2025-09-09 | 6.18 | 6.93 | 0.84 | 13.79% | 6.12 | 7.25 | 372871 | 25013 | 14.08% |
| 2025-09-08 | 5.93 | 6.09 | 0.06 | 1.00% | 5.86 | 6.15 | 105176 | 6340 | 3.97% |