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 | 7.96 | 7.69 | -0.27 | -3.39% | 7.68 | 7.96 | 472908 | 36694 | 1.40% |
| 2025-12-15 | 8.02 | 7.96 | -0.14 | -1.73% | 7.96 | 8.12 | 307534 | 24653 | 0.91% |
| 2025-12-12 | 8.11 | 8.10 | -0.01 | -0.12% | 8.03 | 8.15 | 263031 | 21315 | 0.78% |
| 2025-12-11 | 8.36 | 8.11 | -0.23 | -2.76% | 8.11 | 8.37 | 434040 | 35627 | 1.29% |
| 2025-12-10 | 8.45 | 8.34 | -0.11 | -1.30% | 8.31 | 8.45 | 341473 | 28475 | 1.01% |
| 2025-12-09 | 8.52 | 8.45 | -0.06 | -0.71% | 8.45 | 8.62 | 365862 | 31201 | 1.08% |
| 2025-12-08 | 8.51 | 8.51 | 0.00 | 0.00% | 8.49 | 8.55 | 297979 | 25385 | 0.88% |
| 2025-12-05 | 8.50 | 8.51 | -0.01 | -0.12% | 8.40 | 8.53 | 346678 | 29350 | 1.03% |
| 2025-12-04 | 8.60 | 8.52 | -0.07 | -0.81% | 8.45 | 8.65 | 358787 | 30597 | 1.06% |
| 2025-12-03 | 8.80 | 8.59 | -0.23 | -2.61% | 8.58 | 8.81 | 455571 | 39442 | 1.35% |
| 2025-12-02 | 9.00 | 8.82 | -0.17 | -1.89% | 8.81 | 9.01 | 445205 | 39404 | 1.32% |
| 2025-12-01 | 8.82 | 8.99 | 0.11 | 1.24% | 8.81 | 9.00 | 487364 | 43389 | 1.44% |
| 2025-11-28 | 8.95 | 8.88 | 0.05 | 0.57% | 8.82 | 9.05 | 378180 | 33602 | 1.12% |
| 2025-11-27 | 8.92 | 8.83 | -0.14 | -1.56% | 8.83 | 8.97 | 465688 | 41395 | 1.38% |
| 2025-11-26 | 9.11 | 8.97 | -0.08 | -0.88% | 8.95 | 9.20 | 646629 | 58699 | 1.91% |
| 2025-11-25 | 8.84 | 9.05 | 0.20 | 2.26% | 8.80 | 9.10 | 811726 | 73269 | 2.40% |
| 2025-11-24 | 8.80 | 8.85 | 0.13 | 1.49% | 8.34 | 8.94 | 815100 | 70895 | 2.41% |
| 2025-11-21 | 8.99 | 8.72 | -0.40 | -4.39% | 8.72 | 9.09 | 728538 | 64872 | 2.16% |
| 2025-11-20 | 9.22 | 9.12 | -0.02 | -0.22% | 9.12 | 9.33 | 558546 | 51367 | 1.65% |
| 2025-11-19 | 9.38 | 9.14 | -0.23 | -2.45% | 9.09 | 9.43 | 713052 | 65519 | 2.11% |
| 2025-11-18 | 9.20 | 9.37 | 0.12 | 1.30% | 9.17 | 9.45 | 1170512 | 109457 | 3.47% |
| 2025-11-17 | 9.00 | 9.25 | 0.20 | 2.21% | 8.95 | 9.46 | 1096284 | 101294 | 3.25% |
| 2025-11-14 | 9.13 | 9.05 | -0.25 | -2.69% | 9.05 | 9.25 | 822328 | 75229 | 2.43% |
| 2025-11-13 | 8.91 | 9.30 | 0.39 | 4.38% | 8.87 | 9.53 | 1064386 | 97546 | 3.15% |
| 2025-11-12 | 9.03 | 8.91 | -0.18 | -1.98% | 8.90 | 9.03 | 539706 | 48310 | 1.60% |
| 2025-11-11 | 9.05 | 9.09 | 0.03 | 0.33% | 9.01 | 9.25 | 660948 | 60319 | 1.96% |
| 2025-11-10 | 9.06 | 9.06 | -0.06 | -0.66% | 9.03 | 9.10 | 470776 | 42598 | 1.39% |
| 2025-11-07 | 9.05 | 9.12 | 0.06 | 0.66% | 9.05 | 9.29 | 807671 | 73958 | 2.39% |
| 2025-11-06 | 9.12 | 9.06 | -0.01 | -0.11% | 9.01 | 9.12 | 328873 | 29754 | 0.97% |
| 2025-11-05 | 8.95 | 9.07 | 0.03 | 0.33% | 8.92 | 9.15 | 401267 | 36280 | 1.19% |
| 2025-11-04 | 9.11 | 9.04 | -0.12 | -1.31% | 9.00 | 9.13 | 396866 | 35941 | 1.18% |
| 2025-11-03 | 9.08 | 9.16 | 0.03 | 0.33% | 9.07 | 9.16 | 431487 | 39352 | 1.28% |
| 2025-10-31 | 9.03 | 9.13 | 0.11 | 1.22% | 9.01 | 9.25 | 505497 | 46190 | 1.50% |
| 2025-10-30 | 9.14 | 9.02 | -0.12 | -1.31% | 9.02 | 9.18 | 446893 | 40654 | 1.32% |
| 2025-10-29 | 9.10 | 9.14 | 0.06 | 0.66% | 9.01 | 9.14 | 481435 | 43772 | 1.43% |
| 2025-10-28 | 9.06 | 9.08 | -0.02 | -0.22% | 9.03 | 9.16 | 395959 | 36012 | 1.17% |
| 2025-10-27 | 9.20 | 9.10 | 0.11 | 1.22% | 9.03 | 9.23 | 561016 | 51122 | 1.66% |
| 2025-10-24 | 8.86 | 8.99 | 0.15 | 1.70% | 8.84 | 9.10 | 564062 | 50509 | 1.67% |
| 2025-10-23 | 8.94 | 8.84 | -0.15 | -1.67% | 8.72 | 8.97 | 574406 | 50563 | 1.70% |
| 2025-10-22 | 8.97 | 8.99 | -0.05 | -0.55% | 8.96 | 9.06 | 309893 | 27888 | 0.92% |
| 2025-10-21 | 9.01 | 9.04 | 0.08 | 0.89% | 8.95 | 9.06 | 354293 | 31934 | 1.05% |
| 2025-10-20 | 8.99 | 8.96 | 0.04 | 0.45% | 8.92 | 9.04 | 341464 | 30661 | 1.01% |
| 2025-10-17 | 9.15 | 8.92 | -0.27 | -2.94% | 8.91 | 9.19 | 571963 | 51757 | 1.69% |
| 2025-10-16 | 9.13 | 9.19 | 0.04 | 0.44% | 9.03 | 9.35 | 714132 | 65369 | 2.11% |
| 2025-10-15 | 9.09 | 9.15 | 0.07 | 0.77% | 8.99 | 9.16 | 537418 | 48835 | 1.59% |
| 2025-10-14 | 9.35 | 9.08 | -0.18 | -1.94% | 9.06 | 9.42 | 812751 | 74784 | 2.41% |
| 2025-10-13 | 8.89 | 9.26 | -0.22 | -2.32% | 8.89 | 9.32 | 846077 | 77556 | 2.51% |
| 2025-10-10 | 9.70 | 9.48 | -0.28 | -2.87% | 9.46 | 9.70 | 1035977 | 99086 | 3.07% |
| 2025-10-09 | 9.66 | 9.76 | -0.21 | -2.11% | 9.58 | 9.87 | 1304748 | 126970 | 3.86% |
| 2025-09-30 | 10.28 | 9.97 | -0.08 | -0.80% | 9.97 | 10.30 | 1234291 | 124239 | 3.65% |
| 2025-09-29 | 9.90 | 10.05 | 0.19 | 1.93% | 9.73 | 10.22 | 1593938 | 158994 | 4.72% |
| 2025-09-26 | 10.32 | 9.86 | -0.83 | -7.76% | 9.85 | 10.70 | 2532028 | 258294 | 7.50% |
| 2025-09-25 | 10.90 | 10.69 | 0.26 | 2.49% | 10.20 | 11.32 | 4740300 | 507184 | 14.04% |
| 2025-09-24 | 9.39 | 10.43 | 0.95 | 10.02% | 9.29 | 10.43 | 2911154 | 294397 | 8.62% |
| 2025-09-23 | 9.70 | 9.48 | -0.09 | -0.94% | 9.26 | 9.75 | 702178 | 66245 | 2.08% |
| 2025-09-22 | 9.47 | 9.57 | 0.21 | 2.24% | 9.35 | 9.58 | 647533 | 61452 | 1.92% |
| 2025-09-19 | 9.50 | 9.36 | -0.10 | -1.06% | 9.34 | 9.60 | 574904 | 54219 | 1.70% |
| 2025-09-18 | 9.64 | 9.46 | -0.19 | -1.97% | 9.40 | 9.81 | 941361 | 90740 | 2.79% |
| 2025-09-17 | 9.80 | 9.65 | -0.16 | -1.63% | 9.62 | 9.81 | 744079 | 72009 | 2.20% |
| 2025-09-16 | 9.82 | 9.81 | -0.14 | -1.41% | 9.70 | 9.88 | 971553 | 95056 | 2.88% |
| 2025-09-15 | 9.50 | 9.95 | 0.30 | 3.11% | 9.35 | 10.58 | 1839141 | 181188 | 5.45% |
| 2025-09-12 | 9.85 | 9.65 | -0.06 | -0.62% | 9.65 | 10.09 | 1249841 | 123162 | 3.70% |
| 2025-09-11 | 9.69 | 9.71 | 0.05 | 0.52% | 9.50 | 9.82 | 1105105 | 106839 | 3.27% |
| 2025-09-10 | 9.46 | 9.66 | 0.07 | 0.73% | 9.36 | 9.82 | 1181139 | 113154 | 3.50% |
| 2025-09-09 | 9.28 | 9.59 | 0.32 | 3.45% | 9.11 | 9.75 | 1530325 | 144775 | 4.53% |
| 2025-09-08 | 9.35 | 9.27 | -0.12 | -1.28% | 9.20 | 9.41 | 746656 | 69342 | 2.21% |