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 | 8.35 | 7.89 | -0.51 | -6.07% | 7.81 | 8.47 | 149234 | 12074 | 3.71% |
| 2025-12-15 | 8.66 | 8.40 | -0.26 | -3.00% | 8.37 | 8.67 | 114983 | 9719 | 2.86% |
| 2025-12-12 | 9.05 | 8.66 | -0.52 | -5.66% | 8.61 | 9.10 | 255758 | 22492 | 6.36% |
| 2025-12-11 | 9.96 | 9.18 | 0.13 | 1.44% | 9.16 | 9.96 | 422497 | 40550 | 10.51% |
| 2025-12-10 | 8.71 | 9.05 | 0.31 | 3.55% | 8.69 | 9.38 | 189535 | 17232 | 4.71% |
| 2025-12-09 | 8.58 | 8.74 | 0.16 | 1.86% | 8.42 | 8.82 | 113414 | 9764 | 2.82% |
| 2025-12-08 | 8.65 | 8.58 | -0.03 | -0.35% | 8.53 | 8.78 | 79381 | 6846 | 1.97% |
| 2025-12-05 | 8.61 | 8.61 | -0.01 | -0.12% | 8.50 | 8.65 | 67680 | 5812 | 1.68% |
| 2025-12-04 | 8.75 | 8.62 | -0.13 | -1.49% | 8.60 | 8.83 | 64493 | 5589 | 1.60% |
| 2025-12-03 | 8.99 | 8.75 | -0.21 | -2.34% | 8.72 | 9.10 | 84447 | 7466 | 2.10% |
| 2025-12-02 | 9.15 | 8.96 | -0.22 | -2.40% | 8.92 | 9.17 | 80502 | 7252 | 2.00% |
| 2025-12-01 | 9.08 | 9.18 | 0.20 | 2.23% | 9.03 | 9.48 | 127331 | 11813 | 3.17% |
| 2025-11-28 | 8.75 | 8.98 | 0.22 | 2.51% | 8.62 | 9.06 | 105750 | 9389 | 2.63% |
| 2025-11-27 | 8.72 | 8.76 | -0.01 | -0.11% | 8.70 | 8.98 | 104518 | 9231 | 2.60% |
| 2025-11-26 | 8.84 | 8.77 | -0.12 | -1.35% | 8.75 | 8.98 | 86692 | 7679 | 2.16% |
| 2025-11-25 | 8.82 | 8.89 | 0.15 | 1.72% | 8.82 | 9.00 | 109906 | 9783 | 2.73% |
| 2025-11-24 | 9.08 | 8.74 | -0.14 | -1.58% | 8.62 | 9.08 | 144019 | 12676 | 3.58% |
| 2025-11-21 | 9.49 | 8.88 | -0.72 | -7.50% | 8.80 | 9.64 | 225285 | 20517 | 5.60% |
| 2025-11-20 | 9.72 | 9.60 | -0.34 | -3.42% | 9.39 | 10.08 | 265451 | 25640 | 6.60% |
| 2025-11-19 | 9.91 | 9.94 | -0.02 | -0.20% | 9.71 | 10.40 | 330394 | 33230 | 8.22% |
| 2025-11-18 | 10.57 | 9.96 | -0.13 | -1.29% | 9.69 | 10.66 | 435877 | 43938 | 10.84% |
| 2025-11-17 | 9.30 | 10.09 | 0.92 | 10.03% | 9.26 | 10.09 | 160813 | 15793 | 4.00% |
| 2025-11-14 | 9.10 | 9.17 | 0.03 | 0.33% | 9.04 | 9.61 | 164201 | 15243 | 4.08% |
| 2025-11-13 | 8.86 | 9.14 | 0.24 | 2.70% | 8.84 | 9.15 | 124570 | 11245 | 3.10% |
| 2025-11-12 | 8.84 | 8.90 | 0.02 | 0.23% | 8.81 | 9.00 | 94495 | 8420 | 2.35% |
| 2025-11-11 | 8.65 | 8.88 | 0.22 | 2.54% | 8.57 | 8.88 | 107079 | 9359 | 2.66% |
| 2025-11-10 | 8.79 | 8.66 | -0.08 | -0.92% | 8.65 | 8.93 | 102239 | 8944 | 2.54% |
| 2025-11-07 | 9.09 | 8.74 | -0.35 | -3.85% | 8.71 | 9.12 | 164663 | 14516 | 4.09% |
| 2025-11-06 | 8.84 | 9.09 | 0.27 | 3.06% | 8.70 | 9.18 | 176616 | 15842 | 4.39% |
| 2025-11-05 | 8.91 | 8.82 | -0.02 | -0.23% | 8.69 | 8.95 | 97676 | 8608 | 2.43% |
| 2025-11-04 | 8.74 | 8.84 | 0.08 | 0.91% | 8.72 | 8.88 | 86264 | 7592 | 2.15% |
| 2025-11-03 | 8.81 | 8.76 | -0.04 | -0.45% | 8.65 | 8.83 | 69324 | 6039 | 1.72% |
| 2025-10-31 | 8.52 | 8.80 | 0.28 | 3.29% | 8.52 | 8.88 | 115184 | 10078 | 2.86% |
| 2025-10-30 | 8.60 | 8.52 | -0.19 | -2.18% | 8.45 | 8.84 | 114726 | 9884 | 2.85% |
| 2025-10-29 | 8.71 | 8.71 | -0.05 | -0.57% | 8.62 | 8.82 | 56822 | 4938 | 1.41% |
| 2025-10-28 | 8.71 | 8.76 | 0.08 | 0.92% | 8.63 | 8.83 | 63210 | 5538 | 1.57% |
| 2025-10-27 | 8.75 | 8.68 | -0.01 | -0.12% | 8.65 | 8.77 | 63055 | 5489 | 1.57% |
| 2025-10-24 | 8.71 | 8.69 | -0.05 | -0.57% | 8.60 | 8.86 | 80677 | 7046 | 2.01% |
| 2025-10-23 | 8.68 | 8.74 | 0.00 | 0.00% | 8.54 | 8.76 | 59003 | 5104 | 1.47% |
| 2025-10-22 | 8.70 | 8.74 | 0.04 | 0.46% | 8.66 | 8.80 | 78135 | 6818 | 1.94% |
| 2025-10-21 | 8.36 | 8.70 | 0.34 | 4.07% | 8.31 | 8.72 | 122601 | 10536 | 3.05% |
| 2025-10-20 | 8.22 | 8.36 | 0.19 | 2.33% | 8.21 | 8.41 | 68420 | 5693 | 1.70% |
| 2025-10-17 | 8.50 | 8.17 | -0.26 | -3.08% | 8.14 | 8.50 | 101880 | 8445 | 2.53% |
| 2025-10-16 | 8.70 | 8.43 | -0.23 | -2.66% | 8.41 | 8.72 | 72228 | 6140 | 1.80% |
| 2025-10-15 | 8.33 | 8.66 | 0.33 | 3.96% | 8.29 | 8.69 | 104988 | 8968 | 2.61% |
| 2025-10-14 | 8.75 | 8.33 | -0.13 | -1.54% | 8.30 | 8.75 | 93977 | 7966 | 2.34% |
| 2025-10-13 | 8.20 | 8.46 | -0.17 | -1.97% | 8.16 | 8.50 | 90939 | 7611 | 2.26% |
| 2025-10-10 | 8.59 | 8.63 | 0.03 | 0.35% | 8.55 | 8.98 | 113858 | 9972 | 2.83% |
| 2025-10-09 | 8.76 | 8.60 | -0.15 | -1.71% | 8.56 | 8.82 | 92317 | 7980 | 2.30% |
| 2025-09-30 | 8.68 | 8.75 | 0.09 | 1.04% | 8.68 | 9.12 | 113100 | 9991 | 2.81% |
| 2025-09-29 | 8.72 | 8.66 | -0.04 | -0.46% | 8.44 | 8.81 | 108828 | 9391 | 2.71% |
| 2025-09-26 | 8.93 | 8.70 | -0.27 | -3.01% | 8.66 | 8.93 | 137988 | 12104 | 3.43% |
| 2025-09-25 | 8.78 | 8.97 | 0.14 | 1.59% | 8.78 | 9.33 | 230767 | 20977 | 5.74% |
| 2025-09-24 | 8.84 | 8.83 | -0.07 | -0.79% | 8.75 | 8.88 | 99291 | 8747 | 2.47% |
| 2025-09-23 | 8.69 | 8.90 | 0.17 | 1.95% | 8.51 | 8.91 | 148722 | 12900 | 3.70% |
| 2025-09-22 | 8.62 | 8.73 | 0.07 | 0.81% | 8.53 | 8.75 | 86073 | 7449 | 2.14% |
| 2025-09-19 | 8.63 | 8.66 | 0.08 | 0.93% | 8.48 | 8.74 | 100203 | 8654 | 2.49% |
| 2025-09-18 | 8.76 | 8.58 | -0.15 | -1.72% | 8.51 | 8.85 | 160892 | 13987 | 4.00% |
| 2025-09-17 | 8.95 | 8.73 | -0.27 | -3.00% | 8.72 | 8.98 | 169786 | 14939 | 4.22% |
| 2025-09-16 | 8.88 | 9.00 | 0.13 | 1.47% | 8.66 | 9.17 | 241885 | 21515 | 6.02% |
| 2025-09-15 | 8.60 | 8.87 | 0.26 | 3.02% | 8.46 | 8.91 | 223521 | 19524 | 5.56% |
| 2025-09-12 | 8.65 | 8.61 | -0.15 | -1.71% | 8.54 | 8.85 | 158236 | 13711 | 3.94% |
| 2025-09-11 | 8.32 | 8.76 | 0.41 | 4.91% | 8.28 | 8.91 | 256256 | 22131 | 6.37% |
| 2025-09-10 | 8.29 | 8.35 | 0.03 | 0.36% | 8.25 | 8.47 | 101458 | 8477 | 2.52% |
| 2025-09-09 | 8.47 | 8.32 | -0.15 | -1.77% | 8.30 | 8.69 | 218709 | 18470 | 5.44% |
| 2025-09-08 | 8.45 | 8.47 | 0.04 | 0.47% | 8.35 | 8.52 | 164923 | 13933 | 4.10% |