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 | 8.44 | 8.31 | -0.13 | -1.54% | 8.23 | 8.53 | 33003 | 2748 | 1.63% |
| 2025-12-15 | 8.31 | 8.44 | 0.12 | 1.44% | 8.22 | 8.48 | 55349 | 4644 | 2.73% |
| 2025-12-12 | 8.49 | 8.32 | -0.16 | -1.89% | 8.29 | 8.64 | 52608 | 4447 | 2.60% |
| 2025-12-11 | 8.82 | 8.48 | -0.32 | -3.64% | 8.45 | 8.87 | 60430 | 5211 | 2.98% |
| 2025-12-10 | 9.00 | 8.80 | -0.25 | -2.76% | 8.79 | 9.09 | 45354 | 4033 | 2.24% |
| 2025-12-09 | 9.11 | 9.05 | -0.07 | -0.77% | 9.00 | 9.15 | 34608 | 3141 | 1.71% |
| 2025-12-08 | 9.13 | 9.12 | 0.03 | 0.33% | 9.06 | 9.21 | 38340 | 3505 | 1.89% |
| 2025-12-05 | 8.88 | 9.09 | 0.21 | 2.36% | 8.79 | 9.09 | 44508 | 3983 | 2.20% |
| 2025-12-04 | 9.18 | 8.88 | -0.31 | -3.37% | 8.88 | 9.21 | 45495 | 4082 | 2.25% |
| 2025-12-03 | 9.28 | 9.19 | -0.09 | -0.97% | 9.13 | 9.32 | 34005 | 3126 | 1.68% |
| 2025-12-02 | 9.29 | 9.28 | -0.05 | -0.54% | 9.18 | 9.34 | 40854 | 3786 | 2.02% |
| 2025-12-01 | 9.36 | 9.33 | -0.03 | -0.32% | 9.29 | 9.48 | 43484 | 4085 | 2.15% |
| 2025-11-28 | 9.15 | 9.36 | 0.17 | 1.85% | 9.07 | 9.38 | 35056 | 3236 | 1.73% |
| 2025-11-27 | 9.04 | 9.19 | 0.09 | 0.99% | 9.00 | 9.22 | 46062 | 4199 | 2.27% |
| 2025-11-26 | 9.28 | 9.10 | -0.16 | -1.73% | 9.06 | 9.40 | 38340 | 3534 | 1.89% |
| 2025-11-25 | 9.18 | 9.26 | 0.18 | 1.98% | 9.08 | 9.35 | 47759 | 4418 | 2.36% |
| 2025-11-24 | 9.05 | 9.08 | 0.15 | 1.68% | 8.97 | 9.35 | 56452 | 5143 | 2.79% |
| 2025-11-21 | 9.45 | 8.93 | -0.53 | -5.60% | 8.91 | 9.57 | 77777 | 7078 | 3.84% |
| 2025-11-20 | 9.58 | 9.46 | 0.00 | 0.00% | 9.29 | 9.62 | 58721 | 5554 | 2.90% |
| 2025-11-19 | 9.84 | 9.46 | -0.39 | -3.96% | 9.44 | 9.89 | 81929 | 7861 | 4.05% |
| 2025-11-18 | 9.81 | 9.85 | 0.02 | 0.20% | 9.63 | 10.00 | 69316 | 6794 | 3.42% |
| 2025-11-17 | 9.97 | 9.83 | 0.06 | 0.61% | 9.72 | 10.00 | 37576 | 3687 | 1.86% |
| 2025-11-14 | 9.64 | 9.77 | 0.15 | 1.56% | 9.60 | 9.80 | 46763 | 4555 | 2.31% |
| 2025-11-13 | 9.72 | 9.62 | -0.07 | -0.72% | 9.57 | 9.72 | 33984 | 3277 | 1.68% |
| 2025-11-12 | 9.66 | 9.69 | 0.03 | 0.31% | 9.58 | 9.76 | 39010 | 3763 | 1.93% |
| 2025-11-11 | 9.62 | 9.66 | 0.08 | 0.84% | 9.55 | 9.70 | 32254 | 3110 | 1.59% |
| 2025-11-10 | 9.66 | 9.58 | -0.07 | -0.73% | 9.51 | 9.71 | 42061 | 4035 | 2.08% |
| 2025-11-07 | 9.41 | 9.65 | 0.25 | 2.66% | 9.39 | 9.70 | 50184 | 4808 | 2.48% |
| 2025-11-06 | 9.55 | 9.40 | -0.14 | -1.47% | 9.36 | 9.56 | 30126 | 2839 | 1.49% |
| 2025-11-05 | 9.22 | 9.54 | 0.25 | 2.69% | 9.21 | 9.57 | 57638 | 5458 | 2.85% |
| 2025-11-04 | 9.25 | 9.29 | 0.07 | 0.76% | 9.19 | 9.32 | 53680 | 4973 | 2.65% |
| 2025-11-03 | 9.09 | 9.22 | 0.18 | 1.99% | 9.05 | 9.27 | 64542 | 5937 | 3.19% |
| 2025-10-31 | 8.90 | 9.04 | 0.11 | 1.23% | 8.90 | 9.07 | 55104 | 4965 | 2.72% |
| 2025-10-30 | 9.03 | 8.93 | -0.10 | -1.11% | 8.91 | 9.05 | 52428 | 4699 | 2.59% |
| 2025-10-29 | 9.15 | 9.03 | -0.12 | -1.31% | 8.89 | 9.22 | 63585 | 5723 | 3.14% |
| 2025-10-28 | 9.28 | 9.15 | -0.13 | -1.40% | 9.10 | 9.31 | 91067 | 8381 | 4.50% |
| 2025-10-27 | 9.66 | 9.28 | -0.39 | -4.03% | 9.22 | 9.70 | 95922 | 8976 | 4.74% |
| 2025-10-24 | 9.65 | 9.67 | -0.01 | -0.10% | 9.58 | 9.77 | 57777 | 5600 | 2.85% |
| 2025-10-23 | 9.59 | 9.68 | 0.14 | 1.47% | 9.46 | 9.72 | 75044 | 7192 | 3.71% |
| 2025-10-22 | 9.33 | 9.54 | 0.16 | 1.71% | 9.33 | 9.59 | 53552 | 5098 | 2.64% |
| 2025-10-21 | 9.10 | 9.38 | 0.31 | 3.42% | 9.02 | 9.41 | 46183 | 4283 | 2.28% |
| 2025-10-20 | 8.94 | 9.07 | 0.23 | 2.60% | 8.84 | 9.08 | 34092 | 3071 | 1.68% |
| 2025-10-17 | 8.93 | 8.84 | -0.12 | -1.34% | 8.84 | 9.03 | 43027 | 3847 | 2.12% |
| 2025-10-16 | 9.06 | 8.96 | -0.08 | -0.88% | 8.88 | 9.11 | 32697 | 2934 | 1.61% |
| 2025-10-15 | 9.00 | 9.04 | 0.05 | 0.56% | 8.98 | 9.18 | 43945 | 3986 | 2.17% |
| 2025-10-14 | 9.13 | 8.99 | -0.14 | -1.53% | 8.97 | 9.19 | 50729 | 4604 | 2.50% |
| 2025-10-13 | 8.89 | 9.13 | 0.10 | 1.11% | 8.55 | 9.13 | 59223 | 5298 | 2.92% |
| 2025-10-10 | 8.87 | 9.03 | 0.15 | 1.69% | 8.82 | 9.13 | 49950 | 4508 | 2.47% |
| 2025-10-09 | 9.11 | 8.88 | -0.19 | -2.09% | 8.86 | 9.16 | 50394 | 4513 | 2.49% |
| 2025-09-30 | 9.14 | 9.07 | -0.05 | -0.55% | 9.04 | 9.16 | 30517 | 2780 | 1.51% |
| 2025-09-29 | 9.06 | 9.12 | 0.15 | 1.67% | 8.72 | 9.18 | 54444 | 4904 | 2.69% |
| 2025-09-26 | 8.93 | 8.97 | 0.04 | 0.45% | 8.78 | 9.09 | 37287 | 3344 | 1.84% |
| 2025-09-25 | 9.08 | 8.93 | -0.10 | -1.11% | 8.90 | 9.27 | 47834 | 4347 | 2.36% |
| 2025-09-24 | 8.96 | 9.03 | 0.11 | 1.23% | 8.75 | 9.09 | 38044 | 3423 | 1.88% |
| 2025-09-23 | 9.18 | 8.92 | -0.20 | -2.19% | 8.56 | 9.20 | 64039 | 5628 | 3.16% |
| 2025-09-22 | 9.19 | 9.12 | -0.08 | -0.87% | 9.00 | 9.29 | 35653 | 3236 | 1.76% |
| 2025-09-19 | 9.35 | 9.20 | -0.15 | -1.60% | 9.12 | 9.41 | 31405 | 2894 | 1.55% |
| 2025-09-18 | 9.71 | 9.35 | -0.30 | -3.11% | 9.25 | 9.71 | 44182 | 4167 | 2.18% |
| 2025-09-17 | 9.62 | 9.65 | 0.03 | 0.31% | 9.56 | 9.74 | 41275 | 3992 | 2.04% |
| 2025-09-16 | 9.43 | 9.62 | 0.18 | 1.91% | 9.39 | 9.67 | 47368 | 4528 | 2.34% |
| 2025-09-15 | 9.44 | 9.44 | -0.05 | -0.53% | 9.35 | 9.50 | 38094 | 3582 | 1.88% |
| 2025-09-12 | 9.57 | 9.49 | -0.07 | -0.73% | 9.41 | 9.60 | 45376 | 4311 | 2.24% |
| 2025-09-11 | 9.43 | 9.56 | 0.10 | 1.06% | 9.31 | 9.56 | 45840 | 4337 | 2.26% |
| 2025-09-10 | 9.35 | 9.46 | 0.11 | 1.18% | 9.26 | 9.50 | 40690 | 3831 | 2.01% |
| 2025-09-09 | 9.34 | 9.35 | 0.00 | 0.00% | 9.28 | 9.41 | 34468 | 3222 | 1.70% |
| 2025-09-08 | 9.13 | 9.35 | 0.22 | 2.41% | 9.12 | 9.39 | 45429 | 4204 | 2.24% |