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 | 8.87 | 8.68 | -0.22 | -2.47% | 8.64 | 8.90 | 210148 | 18281 | 2.96% |
| 2025-12-15 | 8.94 | 8.90 | -0.11 | -1.22% | 8.82 | 8.99 | 242090 | 21565 | 3.41% |
| 2025-12-12 | 9.03 | 9.01 | -0.06 | -0.66% | 8.97 | 9.14 | 247632 | 22448 | 3.49% |
| 2025-12-11 | 9.28 | 9.07 | -0.20 | -2.16% | 9.05 | 9.29 | 327859 | 29884 | 4.62% |
| 2025-12-10 | 9.07 | 9.27 | 0.16 | 1.76% | 9.03 | 9.33 | 470539 | 43267 | 6.63% |
| 2025-12-09 | 9.06 | 9.11 | 0.01 | 0.11% | 9.03 | 9.26 | 372490 | 34059 | 5.25% |
| 2025-12-08 | 9.06 | 9.10 | -0.09 | -0.98% | 9.01 | 9.14 | 506431 | 45974 | 7.13% |
| 2025-12-05 | 8.85 | 9.19 | 0.45 | 5.15% | 8.81 | 9.38 | 844196 | 77252 | 11.89% |
| 2025-12-04 | 8.65 | 8.74 | 0.09 | 1.04% | 8.51 | 8.77 | 192926 | 16709 | 2.72% |
| 2025-12-03 | 8.73 | 8.65 | -0.05 | -0.57% | 8.57 | 8.73 | 121551 | 10492 | 1.71% |
| 2025-12-02 | 8.68 | 8.70 | -0.02 | -0.23% | 8.65 | 8.73 | 123765 | 10749 | 1.74% |
| 2025-12-01 | 8.62 | 8.72 | 0.08 | 0.93% | 8.58 | 8.76 | 157046 | 13648 | 2.21% |
| 2025-11-28 | 8.48 | 8.64 | 0.13 | 1.53% | 8.48 | 8.68 | 175754 | 15171 | 2.48% |
| 2025-11-27 | 8.48 | 8.51 | 0.05 | 0.59% | 8.45 | 8.62 | 133219 | 11376 | 1.88% |
| 2025-11-26 | 8.50 | 8.46 | -0.03 | -0.35% | 8.45 | 8.60 | 151761 | 12928 | 2.14% |
| 2025-11-25 | 8.48 | 8.49 | 0.05 | 0.59% | 8.44 | 8.58 | 144491 | 12299 | 2.04% |
| 2025-11-24 | 8.35 | 8.44 | 0.13 | 1.56% | 8.32 | 8.50 | 115274 | 9694 | 1.62% |
| 2025-11-21 | 8.67 | 8.31 | -0.40 | -4.59% | 8.30 | 8.69 | 249437 | 21073 | 3.51% |
| 2025-11-20 | 8.81 | 8.71 | -0.11 | -1.25% | 8.71 | 8.88 | 129751 | 11381 | 1.83% |
| 2025-11-19 | 8.91 | 8.82 | -0.10 | -1.12% | 8.77 | 8.95 | 153809 | 13581 | 2.17% |
| 2025-11-18 | 8.96 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 149656 | 13356 | 2.11% |
| 2025-11-17 | 8.93 | 9.02 | 0.04 | 0.45% | 8.91 | 9.03 | 129181 | 11597 | 1.82% |
| 2025-11-14 | 9.06 | 8.98 | -0.13 | -1.43% | 8.98 | 9.10 | 194254 | 17538 | 2.74% |
| 2025-11-13 | 9.02 | 9.11 | 0.05 | 0.55% | 9.00 | 9.16 | 189384 | 17206 | 2.67% |
| 2025-11-12 | 9.21 | 9.06 | -0.17 | -1.84% | 9.00 | 9.23 | 241015 | 21906 | 3.39% |
| 2025-11-11 | 9.27 | 9.23 | -0.01 | -0.11% | 9.19 | 9.32 | 239449 | 22128 | 3.37% |
| 2025-11-10 | 9.26 | 9.24 | -0.13 | -1.39% | 9.16 | 9.32 | 377486 | 34806 | 5.32% |
| 2025-11-07 | 9.01 | 9.37 | 0.32 | 3.54% | 8.90 | 9.42 | 709733 | 65406 | 10.00% |
| 2025-11-06 | 8.97 | 9.05 | 0.08 | 0.89% | 8.96 | 9.08 | 184216 | 16626 | 2.59% |
| 2025-11-05 | 8.91 | 8.97 | -0.03 | -0.33% | 8.86 | 9.02 | 176125 | 15779 | 2.48% |
| 2025-11-04 | 9.07 | 9.00 | -0.08 | -0.88% | 8.95 | 9.07 | 205628 | 18507 | 2.90% |
| 2025-11-03 | 8.97 | 9.08 | 0.06 | 0.67% | 8.94 | 9.09 | 211634 | 19114 | 2.98% |
| 2025-10-31 | 9.05 | 9.02 | -0.04 | -0.44% | 8.99 | 9.12 | 304293 | 27531 | 4.29% |
| 2025-10-30 | 9.27 | 9.06 | -0.27 | -2.89% | 9.06 | 9.29 | 424623 | 38865 | 5.98% |
| 2025-10-29 | 9.26 | 9.33 | 0.01 | 0.11% | 9.21 | 9.34 | 344316 | 31912 | 4.85% |
| 2025-10-28 | 9.42 | 9.32 | -0.13 | -1.38% | 9.28 | 9.53 | 425113 | 39882 | 5.99% |
| 2025-10-27 | 9.58 | 9.45 | -0.13 | -1.36% | 9.40 | 9.63 | 509570 | 48298 | 7.18% |
| 2025-10-24 | 9.56 | 9.58 | 0.02 | 0.21% | 9.46 | 9.75 | 571381 | 54623 | 8.05% |
| 2025-10-23 | 9.68 | 9.56 | -0.27 | -2.75% | 9.41 | 9.70 | 725348 | 69197 | 10.22% |
| 2025-10-22 | 9.39 | 9.83 | 0.42 | 4.46% | 9.18 | 10.01 | 1312134 | 126961 | 18.48% |
| 2025-10-21 | 9.50 | 9.41 | -0.08 | -0.84% | 9.31 | 9.55 | 571333 | 53828 | 8.05% |
| 2025-10-20 | 9.68 | 9.49 | 0.10 | 1.06% | 9.31 | 9.75 | 836610 | 79277 | 11.78% |
| 2025-10-17 | 8.99 | 9.39 | 0.45 | 5.03% | 8.99 | 9.55 | 1375490 | 128823 | 19.37% |
| 2025-10-16 | 8.87 | 8.94 | 0.04 | 0.45% | 8.82 | 9.19 | 419160 | 37751 | 5.90% |
| 2025-10-15 | 8.87 | 8.90 | 0.03 | 0.34% | 8.72 | 8.93 | 299785 | 26441 | 4.22% |
| 2025-10-14 | 9.14 | 8.87 | -0.27 | -2.95% | 8.82 | 9.17 | 413726 | 37018 | 5.83% |
| 2025-10-13 | 8.65 | 9.14 | 0.04 | 0.44% | 8.62 | 9.15 | 346302 | 30878 | 4.88% |
| 2025-10-10 | 9.26 | 9.10 | -0.20 | -2.15% | 9.05 | 9.26 | 368628 | 33566 | 5.19% |
| 2025-10-09 | 9.05 | 9.30 | 0.31 | 3.45% | 9.05 | 9.36 | 662722 | 61349 | 9.33% |
| 2025-09-30 | 8.91 | 8.99 | 0.09 | 1.01% | 8.91 | 9.05 | 260503 | 23436 | 3.67% |
| 2025-09-29 | 8.87 | 8.90 | -0.01 | -0.11% | 8.75 | 8.95 | 273510 | 24220 | 3.85% |
| 2025-09-26 | 8.89 | 8.91 | -0.03 | -0.34% | 8.73 | 9.23 | 481479 | 43381 | 6.78% |
| 2025-09-25 | 9.02 | 8.94 | -0.08 | -0.89% | 8.91 | 9.04 | 224298 | 20136 | 3.16% |
| 2025-09-24 | 8.62 | 9.02 | 0.32 | 3.68% | 8.61 | 9.02 | 377783 | 33551 | 5.32% |
| 2025-09-23 | 8.87 | 8.70 | -0.19 | -2.14% | 8.50 | 8.88 | 317113 | 27364 | 4.47% |
| 2025-09-22 | 8.88 | 8.89 | 0.01 | 0.11% | 8.80 | 8.94 | 210436 | 18640 | 2.96% |
| 2025-09-19 | 9.00 | 8.88 | -0.12 | -1.33% | 8.86 | 9.13 | 263540 | 23624 | 3.71% |
| 2025-09-18 | 9.15 | 9.00 | -0.21 | -2.28% | 8.90 | 9.24 | 441260 | 40236 | 6.21% |
| 2025-09-17 | 8.94 | 9.21 | 0.25 | 2.79% | 8.89 | 9.28 | 548669 | 50407 | 7.73% |
| 2025-09-16 | 8.90 | 8.96 | 0.02 | 0.22% | 8.81 | 8.97 | 243248 | 21631 | 3.43% |
| 2025-09-15 | 8.97 | 8.94 | -0.03 | -0.33% | 8.85 | 9.09 | 279111 | 24972 | 3.93% |
| 2025-09-12 | 9.05 | 8.97 | -0.10 | -1.10% | 8.95 | 9.10 | 281205 | 25379 | 3.96% |
| 2025-09-11 | 8.90 | 9.07 | 0.09 | 1.00% | 8.78 | 9.08 | 332486 | 29765 | 4.68% |
| 2025-09-10 | 9.06 | 8.98 | 0.05 | 0.56% | 8.94 | 9.13 | 289848 | 26127 | 3.90% |
| 2025-09-09 | 9.16 | 8.93 | -0.23 | -2.51% | 8.88 | 9.16 | 348910 | 31298 | 4.70% |
| 2025-09-08 | 9.00 | 9.16 | 0.15 | 1.66% | 8.90 | 9.16 | 362405 | 32815 | 4.88% |