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 | 8.01 | 8.04 | -0.02 | -0.25% | 8.01 | 8.12 | 73680 | 5943 | 3.36% |
| 2025-12-15 | 8.09 | 8.06 | -0.09 | -1.10% | 8.00 | 8.16 | 93194 | 7524 | 4.25% |
| 2025-12-12 | 8.29 | 8.15 | -0.10 | -1.21% | 8.15 | 8.33 | 111270 | 9130 | 5.07% |
| 2025-12-11 | 8.54 | 8.25 | -0.29 | -3.40% | 8.25 | 8.56 | 115724 | 9650 | 5.28% |
| 2025-12-10 | 8.65 | 8.54 | -0.14 | -1.61% | 8.47 | 8.73 | 99263 | 8502 | 4.53% |
| 2025-12-09 | 8.70 | 8.68 | -0.03 | -0.34% | 8.66 | 8.83 | 75019 | 6552 | 3.42% |
| 2025-12-08 | 8.59 | 8.71 | 0.12 | 1.40% | 8.58 | 8.78 | 87766 | 7644 | 4.00% |
| 2025-12-05 | 8.62 | 8.59 | 0.04 | 0.47% | 8.46 | 8.64 | 84057 | 7189 | 3.83% |
| 2025-12-04 | 8.84 | 8.55 | -0.36 | -4.04% | 8.51 | 8.88 | 131591 | 11347 | 6.00% |
| 2025-12-03 | 9.20 | 8.91 | -0.28 | -3.05% | 8.79 | 9.20 | 162406 | 14472 | 7.41% |
| 2025-12-02 | 9.16 | 9.19 | 0.00 | 0.00% | 9.08 | 9.23 | 112859 | 10332 | 5.15% |
| 2025-12-01 | 9.13 | 9.19 | 0.03 | 0.33% | 9.09 | 9.24 | 115043 | 10559 | 5.25% |
| 2025-11-28 | 9.29 | 9.16 | -0.14 | -1.51% | 9.04 | 9.29 | 146065 | 13319 | 6.66% |
| 2025-11-27 | 9.34 | 9.30 | -0.09 | -0.96% | 9.21 | 9.38 | 134844 | 12539 | 6.15% |
| 2025-11-26 | 9.28 | 9.39 | 0.08 | 0.86% | 9.25 | 9.65 | 220238 | 20750 | 10.04% |
| 2025-11-25 | 9.30 | 9.31 | 0.06 | 0.65% | 9.26 | 9.46 | 210713 | 19695 | 9.61% |
| 2025-11-24 | 8.83 | 9.25 | 0.49 | 5.59% | 8.79 | 9.30 | 238505 | 21707 | 10.88% |
| 2025-11-21 | 8.96 | 8.76 | -0.29 | -3.20% | 8.69 | 9.14 | 142617 | 12650 | 6.50% |
| 2025-11-20 | 9.15 | 9.05 | -0.07 | -0.77% | 8.94 | 9.16 | 125023 | 11325 | 5.70% |
| 2025-11-19 | 9.24 | 9.12 | -0.16 | -1.72% | 9.06 | 9.27 | 155316 | 14227 | 7.08% |
| 2025-11-18 | 9.12 | 9.28 | 0.14 | 1.53% | 9.05 | 9.35 | 207789 | 19228 | 9.48% |
| 2025-11-17 | 9.04 | 9.14 | 0.07 | 0.77% | 8.98 | 9.17 | 110364 | 10038 | 5.03% |
| 2025-11-14 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.26 | 189121 | 17320 | 8.62% |
| 2025-11-13 | 8.86 | 9.13 | 0.25 | 2.82% | 8.79 | 9.18 | 150102 | 13488 | 6.85% |
| 2025-11-12 | 8.94 | 8.88 | -0.07 | -0.78% | 8.83 | 9.00 | 60621 | 5386 | 2.76% |
| 2025-11-11 | 8.88 | 8.95 | 0.07 | 0.79% | 8.85 | 8.97 | 66508 | 5935 | 3.03% |
| 2025-11-10 | 8.83 | 8.88 | 0.07 | 0.79% | 8.77 | 8.90 | 57430 | 5089 | 2.62% |
| 2025-11-07 | 8.85 | 8.81 | -0.07 | -0.79% | 8.80 | 8.89 | 66408 | 5866 | 3.03% |
| 2025-11-06 | 8.98 | 8.88 | -0.11 | -1.22% | 8.88 | 9.05 | 75464 | 6727 | 3.44% |
| 2025-11-05 | 8.91 | 8.99 | 0.01 | 0.11% | 8.89 | 9.05 | 84881 | 7641 | 3.87% |
| 2025-11-04 | 9.04 | 8.98 | -0.06 | -0.66% | 8.92 | 9.06 | 84385 | 7585 | 3.85% |
| 2025-11-03 | 9.07 | 9.04 | 0.01 | 0.11% | 8.97 | 9.09 | 96822 | 8731 | 4.42% |
| 2025-10-31 | 8.89 | 9.03 | 0.18 | 2.03% | 8.81 | 9.08 | 121737 | 10960 | 5.55% |
| 2025-10-30 | 8.96 | 8.85 | -0.18 | -1.99% | 8.80 | 8.98 | 129837 | 11558 | 5.92% |
| 2025-10-29 | 8.88 | 9.03 | 0.12 | 1.35% | 8.74 | 9.23 | 174622 | 15636 | 7.96% |
| 2025-10-28 | 8.78 | 8.91 | 0.11 | 1.25% | 8.71 | 8.92 | 112463 | 9969 | 5.13% |
| 2025-10-27 | 8.75 | 8.80 | 0.10 | 1.15% | 8.69 | 8.83 | 100138 | 8785 | 4.57% |
| 2025-10-24 | 8.68 | 8.70 | 0.02 | 0.23% | 8.64 | 8.82 | 95392 | 8326 | 4.35% |
| 2025-10-23 | 8.56 | 8.68 | 0.07 | 0.81% | 8.53 | 8.70 | 64233 | 5518 | 2.93% |
| 2025-10-22 | 8.56 | 8.61 | 0.02 | 0.23% | 8.54 | 8.70 | 63920 | 5516 | 2.91% |
| 2025-10-21 | 8.42 | 8.59 | 0.17 | 2.02% | 8.38 | 8.63 | 71828 | 6132 | 3.28% |
| 2025-10-20 | 8.43 | 8.42 | 0.08 | 0.96% | 8.38 | 8.47 | 50828 | 4279 | 2.32% |
| 2025-10-17 | 8.50 | 8.34 | -0.18 | -2.11% | 8.34 | 8.60 | 79384 | 6709 | 3.62% |
| 2025-10-16 | 8.70 | 8.52 | -0.20 | -2.29% | 8.50 | 8.72 | 76798 | 6583 | 3.50% |
| 2025-10-15 | 8.48 | 8.72 | 0.22 | 2.59% | 8.46 | 8.73 | 88910 | 7675 | 4.05% |
| 2025-10-14 | 8.67 | 8.50 | -0.14 | -1.62% | 8.46 | 8.72 | 86145 | 7388 | 3.93% |
| 2025-10-13 | 8.50 | 8.64 | -0.14 | -1.59% | 8.33 | 8.65 | 83717 | 7168 | 3.82% |
| 2025-10-10 | 8.74 | 8.78 | 0.02 | 0.23% | 8.71 | 8.81 | 78641 | 6894 | 3.59% |
| 2025-10-09 | 8.73 | 8.76 | -0.02 | -0.23% | 8.71 | 8.85 | 94932 | 8302 | 4.33% |
| 2025-09-30 | 8.69 | 8.78 | 0.12 | 1.39% | 8.62 | 8.84 | 100433 | 8786 | 4.58% |
| 2025-09-29 | 8.61 | 8.66 | -0.01 | -0.12% | 8.40 | 8.69 | 109226 | 9374 | 4.98% |
| 2025-09-26 | 8.63 | 8.67 | 0.01 | 0.12% | 8.61 | 8.90 | 109917 | 9591 | 5.01% |
| 2025-09-25 | 8.64 | 8.66 | -0.02 | -0.23% | 8.61 | 8.83 | 88545 | 7727 | 4.04% |
| 2025-09-24 | 8.50 | 8.68 | 0.13 | 1.52% | 8.46 | 8.68 | 78075 | 6730 | 3.56% |
| 2025-09-23 | 8.76 | 8.55 | -0.25 | -2.84% | 8.37 | 8.81 | 120175 | 10239 | 5.48% |
| 2025-09-22 | 8.84 | 8.80 | -0.13 | -1.46% | 8.70 | 8.90 | 102076 | 8966 | 4.66% |
| 2025-09-19 | 8.98 | 8.93 | -0.02 | -0.22% | 8.85 | 9.12 | 107362 | 9601 | 4.90% |
| 2025-09-18 | 9.21 | 8.95 | -0.29 | -3.14% | 8.88 | 9.29 | 163660 | 14924 | 7.46% |
| 2025-09-17 | 9.26 | 9.24 | -0.09 | -0.96% | 9.21 | 9.35 | 139881 | 12967 | 6.38% |
| 2025-09-16 | 9.01 | 9.33 | 0.28 | 3.09% | 8.99 | 9.35 | 223089 | 20639 | 10.17% |
| 2025-09-15 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.13 | 109674 | 9882 | 5.00% |
| 2025-09-12 | 9.12 | 9.03 | -0.12 | -1.31% | 9.02 | 9.19 | 102455 | 9303 | 4.67% |
| 2025-09-11 | 9.04 | 9.15 | 0.10 | 1.10% | 8.90 | 9.15 | 109179 | 9858 | 4.98% |
| 2025-09-10 | 9.03 | 9.05 | 0.02 | 0.22% | 8.99 | 9.15 | 85851 | 7788 | 3.92% |
| 2025-09-09 | 9.11 | 9.03 | -0.10 | -1.10% | 8.98 | 9.19 | 92551 | 8389 | 4.22% |
| 2025-09-08 | 9.07 | 9.13 | 0.04 | 0.44% | 9.02 | 9.25 | 111516 | 10180 | 5.09% |