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 | 8.32 | -0.12 | -1.42% | 8.27 | 8.45 | 27088 | 2258 | 0.94% |
| 2025-12-15 | 8.40 | 8.44 | 0.03 | 0.36% | 8.31 | 8.52 | 25957 | 2189 | 0.90% |
| 2025-12-12 | 8.43 | 8.41 | -0.02 | -0.24% | 8.35 | 8.49 | 26345 | 2221 | 0.91% |
| 2025-12-11 | 8.68 | 8.43 | -0.20 | -2.32% | 8.43 | 8.68 | 27550 | 2349 | 0.95% |
| 2025-12-10 | 8.67 | 8.63 | -0.01 | -0.12% | 8.59 | 8.73 | 19895 | 1720 | 0.69% |
| 2025-12-09 | 8.73 | 8.64 | -0.09 | -1.03% | 8.63 | 8.78 | 20089 | 1750 | 0.70% |
| 2025-12-08 | 8.75 | 8.73 | 0.01 | 0.11% | 8.72 | 8.80 | 18986 | 1663 | 0.66% |
| 2025-12-05 | 8.60 | 8.72 | 0.14 | 1.63% | 8.50 | 8.74 | 20939 | 1808 | 0.72% |
| 2025-12-04 | 8.65 | 8.58 | -0.12 | -1.38% | 8.52 | 8.68 | 26460 | 2277 | 0.92% |
| 2025-12-03 | 8.79 | 8.70 | -0.07 | -0.80% | 8.66 | 8.83 | 35481 | 3098 | 1.23% |
| 2025-12-02 | 8.80 | 8.77 | -0.03 | -0.34% | 8.71 | 8.84 | 24045 | 2114 | 0.83% |
| 2025-12-01 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.93 | 38431 | 3397 | 1.33% |
| 2025-11-28 | 8.70 | 8.80 | 0.07 | 0.80% | 8.69 | 8.80 | 20335 | 1780 | 0.70% |
| 2025-11-27 | 8.63 | 8.73 | 0.13 | 1.51% | 8.55 | 8.75 | 23831 | 2066 | 0.83% |
| 2025-11-26 | 8.69 | 8.60 | -0.12 | -1.38% | 8.58 | 8.76 | 25345 | 2195 | 0.88% |
| 2025-11-25 | 8.62 | 8.72 | 0.13 | 1.51% | 8.58 | 8.77 | 23969 | 2085 | 0.83% |
| 2025-11-24 | 8.48 | 8.59 | 0.19 | 2.26% | 8.42 | 8.65 | 25308 | 2164 | 0.88% |
| 2025-11-21 | 8.72 | 8.40 | -0.37 | -4.22% | 8.40 | 8.81 | 39983 | 3425 | 1.38% |
| 2025-11-20 | 8.84 | 8.77 | -0.05 | -0.57% | 8.72 | 8.86 | 23644 | 2076 | 0.82% |
| 2025-11-19 | 8.99 | 8.82 | -0.07 | -0.79% | 8.76 | 8.99 | 29086 | 2569 | 1.01% |
| 2025-11-18 | 9.00 | 8.89 | -0.11 | -1.22% | 8.84 | 9.02 | 32701 | 2909 | 1.13% |
| 2025-11-17 | 9.04 | 9.00 | 0.04 | 0.45% | 8.89 | 9.05 | 33056 | 2963 | 1.14% |
| 2025-11-14 | 8.94 | 8.96 | 0.04 | 0.45% | 8.90 | 9.04 | 33665 | 3027 | 1.17% |
| 2025-11-13 | 8.84 | 8.92 | 0.05 | 0.56% | 8.81 | 8.97 | 45108 | 4016 | 1.56% |
| 2025-11-12 | 8.94 | 8.87 | -0.02 | -0.22% | 8.80 | 8.94 | 34651 | 3069 | 1.20% |
| 2025-11-11 | 8.85 | 8.89 | 0.05 | 0.57% | 8.84 | 8.92 | 27611 | 2453 | 0.96% |
| 2025-11-10 | 8.80 | 8.84 | 0.03 | 0.34% | 8.77 | 8.87 | 29113 | 2571 | 1.01% |
| 2025-11-07 | 8.75 | 8.81 | 0.05 | 0.57% | 8.71 | 8.84 | 32041 | 2814 | 1.11% |
| 2025-11-06 | 8.77 | 8.76 | 0.03 | 0.34% | 8.67 | 8.77 | 25128 | 2195 | 0.87% |
| 2025-11-05 | 8.64 | 8.73 | 0.05 | 0.58% | 8.61 | 8.76 | 33168 | 2890 | 1.15% |
| 2025-11-04 | 8.66 | 8.68 | 0.02 | 0.23% | 8.60 | 8.70 | 34723 | 3006 | 1.20% |
| 2025-11-03 | 8.72 | 8.66 | -0.01 | -0.12% | 8.57 | 8.72 | 45006 | 3884 | 1.56% |
| 2025-10-31 | 8.57 | 8.67 | 0.10 | 1.17% | 8.57 | 8.71 | 37979 | 3290 | 1.31% |
| 2025-10-30 | 8.66 | 8.57 | -0.07 | -0.81% | 8.53 | 8.66 | 48403 | 4157 | 1.68% |
| 2025-10-29 | 9.03 | 8.64 | -0.49 | -5.37% | 8.59 | 9.04 | 116347 | 10110 | 4.03% |
| 2025-10-28 | 9.07 | 9.13 | 0.03 | 0.33% | 9.01 | 9.14 | 28878 | 2630 | 1.00% |
| 2025-10-27 | 9.17 | 9.10 | 0.00 | 0.00% | 9.04 | 9.18 | 30079 | 2736 | 1.04% |
| 2025-10-24 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 25652 | 2337 | 0.89% |
| 2025-10-23 | 9.08 | 9.12 | 0.03 | 0.33% | 9.00 | 9.16 | 28713 | 2606 | 0.99% |
| 2025-10-22 | 9.07 | 9.09 | -0.01 | -0.11% | 9.06 | 9.15 | 25364 | 2309 | 0.88% |
| 2025-10-21 | 8.98 | 9.10 | 0.13 | 1.45% | 8.95 | 9.15 | 31921 | 2888 | 1.11% |
| 2025-10-20 | 9.02 | 8.97 | 0.04 | 0.45% | 8.88 | 9.07 | 30712 | 2747 | 1.06% |
| 2025-10-17 | 9.05 | 8.93 | -0.15 | -1.65% | 8.93 | 9.10 | 30701 | 2762 | 1.06% |
| 2025-10-16 | 9.13 | 9.08 | -0.06 | -0.66% | 9.03 | 9.15 | 29708 | 2700 | 1.03% |
| 2025-10-15 | 9.12 | 9.14 | 0.02 | 0.22% | 9.09 | 9.22 | 32574 | 2982 | 1.13% |
| 2025-10-14 | 9.18 | 9.12 | -0.06 | -0.65% | 9.11 | 9.30 | 38016 | 3491 | 1.32% |
| 2025-10-13 | 8.90 | 9.18 | -0.04 | -0.43% | 8.73 | 9.23 | 43120 | 3899 | 1.49% |
| 2025-10-10 | 9.28 | 9.22 | -0.02 | -0.22% | 9.15 | 9.28 | 47716 | 4391 | 1.65% |
| 2025-10-09 | 8.94 | 9.24 | 0.32 | 3.59% | 8.90 | 9.33 | 84500 | 7773 | 2.93% |
| 2025-09-30 | 8.95 | 8.92 | -0.02 | -0.22% | 8.90 | 9.02 | 37035 | 3317 | 1.28% |
| 2025-09-29 | 8.88 | 8.94 | 0.04 | 0.45% | 8.74 | 8.98 | 35683 | 3172 | 1.24% |
| 2025-09-26 | 8.85 | 8.90 | 0.02 | 0.23% | 8.79 | 8.99 | 39080 | 3486 | 1.35% |
| 2025-09-25 | 9.00 | 8.88 | -0.11 | -1.22% | 8.85 | 9.07 | 39682 | 3548 | 1.37% |
| 2025-09-24 | 8.90 | 8.99 | 0.03 | 0.33% | 8.82 | 9.06 | 43737 | 3928 | 1.51% |
| 2025-09-23 | 9.18 | 8.96 | -0.20 | -2.18% | 8.71 | 9.20 | 67367 | 5994 | 2.33% |
| 2025-09-22 | 9.33 | 9.16 | -0.29 | -3.07% | 9.08 | 9.39 | 67020 | 6155 | 2.32% |
| 2025-09-19 | 9.65 | 9.45 | -0.11 | -1.15% | 9.39 | 9.69 | 59961 | 5685 | 2.08% |
| 2025-09-18 | 9.87 | 9.56 | -0.33 | -3.34% | 9.50 | 9.98 | 68332 | 6671 | 2.37% |
| 2025-09-17 | 9.89 | 9.89 | -0.02 | -0.20% | 9.82 | 9.99 | 39849 | 3951 | 1.38% |
| 2025-09-16 | 9.82 | 9.91 | 0.10 | 1.02% | 9.74 | 9.95 | 43941 | 4326 | 1.52% |
| 2025-09-15 | 9.95 | 9.81 | -0.10 | -1.01% | 9.75 | 10.00 | 74506 | 7342 | 2.58% |
| 2025-09-12 | 10.28 | 9.91 | -0.13 | -1.29% | 9.87 | 10.28 | 102195 | 10251 | 3.54% |
| 2025-09-11 | 9.98 | 10.04 | 0.10 | 1.01% | 9.88 | 10.05 | 72033 | 7180 | 2.49% |
| 2025-09-10 | 9.92 | 9.94 | 0.02 | 0.20% | 9.82 | 10.00 | 83944 | 8322 | 2.91% |
| 2025-09-09 | 9.86 | 9.92 | 0.04 | 0.40% | 9.77 | 9.97 | 86783 | 8544 | 3.00% |
| 2025-09-08 | 9.72 | 9.88 | 0.17 | 1.75% | 9.68 | 9.93 | 86517 | 8514 | 3.00% |