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 | 8.45 | 8.35 | -0.15 | -1.76% | 8.26 | 8.55 | 47310 | 3966 | 3.16% |
| 2025-12-15 | 8.25 | 8.50 | 0.21 | 2.53% | 8.21 | 8.53 | 69307 | 5840 | 4.63% |
| 2025-12-12 | 8.61 | 8.29 | -0.30 | -3.49% | 8.26 | 8.67 | 75448 | 6384 | 5.04% |
| 2025-12-11 | 9.00 | 8.59 | -0.40 | -4.45% | 8.51 | 9.04 | 83704 | 7281 | 5.59% |
| 2025-12-10 | 9.30 | 8.99 | -0.34 | -3.64% | 8.96 | 9.38 | 49317 | 4505 | 3.29% |
| 2025-12-09 | 9.51 | 9.33 | -0.15 | -1.58% | 9.29 | 9.51 | 27275 | 2556 | 1.82% |
| 2025-12-08 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 53555 | 5062 | 3.58% |
| 2025-12-05 | 9.23 | 9.38 | 0.25 | 2.74% | 9.01 | 9.43 | 57258 | 5297 | 3.83% |
| 2025-12-04 | 9.32 | 9.13 | -0.18 | -1.93% | 9.08 | 9.37 | 38778 | 3563 | 2.59% |
| 2025-12-03 | 9.50 | 9.31 | -0.20 | -2.10% | 9.28 | 9.57 | 46232 | 4329 | 3.09% |
| 2025-12-02 | 9.55 | 9.51 | 0.00 | 0.00% | 9.33 | 9.57 | 62765 | 5954 | 4.19% |
| 2025-12-01 | 9.33 | 9.51 | 0.22 | 2.37% | 9.31 | 9.86 | 112391 | 10715 | 7.51% |
| 2025-11-28 | 9.09 | 9.29 | 0.21 | 2.31% | 8.98 | 9.29 | 41800 | 3820 | 2.79% |
| 2025-11-27 | 9.05 | 9.08 | 0.10 | 1.11% | 8.81 | 9.15 | 51118 | 4617 | 3.41% |
| 2025-11-26 | 9.12 | 8.98 | -0.18 | -1.97% | 8.95 | 9.30 | 61858 | 5641 | 4.13% |
| 2025-11-25 | 8.99 | 9.16 | 0.18 | 2.00% | 8.93 | 9.24 | 76502 | 7000 | 5.11% |
| 2025-11-24 | 8.88 | 8.98 | 0.22 | 2.51% | 8.78 | 9.07 | 94790 | 8490 | 6.33% |
| 2025-11-21 | 9.23 | 8.76 | -0.51 | -5.50% | 8.70 | 9.37 | 104180 | 9343 | 6.96% |
| 2025-11-20 | 9.45 | 9.27 | -0.18 | -1.90% | 9.17 | 9.50 | 76023 | 7092 | 5.08% |
| 2025-11-19 | 9.68 | 9.45 | -0.18 | -1.87% | 9.28 | 9.88 | 100730 | 9577 | 6.73% |
| 2025-11-18 | 9.78 | 9.63 | -0.12 | -1.23% | 9.54 | 9.80 | 48313 | 4644 | 3.23% |
| 2025-11-17 | 9.81 | 9.75 | 0.10 | 1.04% | 9.65 | 9.93 | 52326 | 5099 | 3.50% |
| 2025-11-14 | 9.50 | 9.65 | 0.08 | 0.84% | 9.45 | 9.73 | 65271 | 6297 | 4.36% |
| 2025-11-13 | 9.60 | 9.57 | 0.02 | 0.21% | 9.46 | 9.61 | 43453 | 4142 | 2.90% |
| 2025-11-12 | 9.58 | 9.55 | -0.01 | -0.10% | 9.48 | 9.65 | 40501 | 3875 | 2.71% |
| 2025-11-11 | 9.53 | 9.56 | 0.07 | 0.74% | 9.45 | 9.63 | 41483 | 3968 | 2.77% |
| 2025-11-10 | 9.65 | 9.49 | 0.02 | 0.21% | 9.47 | 9.65 | 50450 | 4814 | 3.37% |
| 2025-11-07 | 9.41 | 9.47 | 0.03 | 0.32% | 9.38 | 9.50 | 27562 | 2607 | 1.84% |
| 2025-11-06 | 9.50 | 9.44 | -0.04 | -0.42% | 9.40 | 9.54 | 36282 | 3426 | 2.42% |
| 2025-11-05 | 9.39 | 9.48 | 0.08 | 0.85% | 9.34 | 9.52 | 64497 | 6097 | 4.31% |
| 2025-11-04 | 9.42 | 9.40 | 0.04 | 0.43% | 9.32 | 9.45 | 43238 | 4057 | 2.89% |
| 2025-11-03 | 9.27 | 9.36 | 0.21 | 2.30% | 9.16 | 9.44 | 70452 | 6566 | 4.71% |
| 2025-10-31 | 8.99 | 9.15 | 0.16 | 1.78% | 8.95 | 9.21 | 63293 | 5777 | 4.23% |
| 2025-10-30 | 9.46 | 8.99 | 0.01 | 0.11% | 8.98 | 9.50 | 88618 | 8095 | 5.92% |
| 2025-10-29 | 9.20 | 8.98 | -0.46 | -4.87% | 8.95 | 9.28 | 79920 | 7228 | 5.34% |
| 2025-10-28 | 9.35 | 9.44 | 0.09 | 0.96% | 9.31 | 9.47 | 44555 | 4192 | 2.98% |
| 2025-10-27 | 9.47 | 9.35 | -0.04 | -0.43% | 9.23 | 9.49 | 55013 | 5150 | 3.68% |
| 2025-10-24 | 9.42 | 9.39 | 0.00 | 0.00% | 9.34 | 9.48 | 48132 | 4529 | 3.22% |
| 2025-10-23 | 9.38 | 9.39 | 0.01 | 0.11% | 9.29 | 9.43 | 42889 | 4012 | 2.87% |
| 2025-10-22 | 9.32 | 9.38 | 0.06 | 0.64% | 9.27 | 9.48 | 47112 | 4426 | 3.15% |
| 2025-10-21 | 9.17 | 9.32 | 0.15 | 1.64% | 9.16 | 9.34 | 46453 | 4296 | 3.10% |
| 2025-10-20 | 9.09 | 9.17 | 0.14 | 1.55% | 9.08 | 9.20 | 37307 | 3408 | 2.49% |
| 2025-10-17 | 9.00 | 9.03 | 0.05 | 0.56% | 8.93 | 9.10 | 47657 | 4305 | 3.18% |
| 2025-10-16 | 9.07 | 8.98 | -0.09 | -0.99% | 8.95 | 9.10 | 27980 | 2521 | 1.87% |
| 2025-10-15 | 9.03 | 9.07 | 0.07 | 0.78% | 8.99 | 9.15 | 37171 | 3372 | 2.48% |
| 2025-10-14 | 9.07 | 9.00 | -0.04 | -0.44% | 8.95 | 9.13 | 41476 | 3747 | 2.77% |
| 2025-10-13 | 8.81 | 9.04 | 0.02 | 0.22% | 8.68 | 9.07 | 52486 | 4688 | 3.51% |
| 2025-10-10 | 8.78 | 9.02 | 0.24 | 2.73% | 8.77 | 9.19 | 73286 | 6616 | 4.90% |
| 2025-10-09 | 9.00 | 8.78 | -0.14 | -1.57% | 8.76 | 9.01 | 44874 | 3978 | 3.00% |
| 2025-09-30 | 8.99 | 8.92 | -0.03 | -0.34% | 8.89 | 9.11 | 32880 | 2944 | 2.20% |
| 2025-09-29 | 8.79 | 8.95 | 0.16 | 1.82% | 8.61 | 8.95 | 41707 | 3685 | 2.79% |
| 2025-09-26 | 8.70 | 8.79 | 0.05 | 0.57% | 8.63 | 8.87 | 36235 | 3187 | 2.42% |
| 2025-09-25 | 8.85 | 8.74 | -0.10 | -1.13% | 8.73 | 8.91 | 41054 | 3622 | 2.74% |
| 2025-09-24 | 8.58 | 8.84 | 0.24 | 2.79% | 8.50 | 8.86 | 56687 | 4956 | 3.79% |
| 2025-09-23 | 8.65 | 8.60 | -0.09 | -1.04% | 8.31 | 8.77 | 82751 | 7023 | 5.53% |
| 2025-09-22 | 8.80 | 8.69 | -0.12 | -1.36% | 8.60 | 8.81 | 43021 | 3734 | 2.87% |
| 2025-09-19 | 8.90 | 8.81 | -0.12 | -1.34% | 8.66 | 8.94 | 55096 | 4829 | 3.68% |
| 2025-09-18 | 9.17 | 8.93 | -0.20 | -2.19% | 8.82 | 9.18 | 52467 | 4727 | 3.51% |
| 2025-09-17 | 9.08 | 9.13 | -0.03 | -0.33% | 9.03 | 9.22 | 41901 | 3833 | 2.80% |
| 2025-09-16 | 9.09 | 9.16 | 0.18 | 2.00% | 8.97 | 9.23 | 62613 | 5682 | 4.18% |
| 2025-09-15 | 9.03 | 8.98 | -0.04 | -0.44% | 8.92 | 9.05 | 34234 | 3068 | 2.29% |
| 2025-09-12 | 9.06 | 9.02 | -0.13 | -1.42% | 8.96 | 9.12 | 63410 | 5734 | 4.24% |
| 2025-09-11 | 9.15 | 9.15 | 0.00 | 0.00% | 8.98 | 9.16 | 44716 | 4068 | 2.99% |
| 2025-09-10 | 9.13 | 9.15 | 0.03 | 0.33% | 9.04 | 9.15 | 35365 | 3220 | 2.36% |
| 2025-09-09 | 9.16 | 9.12 | -0.06 | -0.65% | 9.02 | 9.21 | 42941 | 3916 | 2.87% |
| 2025-09-08 | 9.02 | 9.18 | 0.18 | 2.00% | 9.00 | 9.18 | 54945 | 4990 | 3.67% |