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 | 8.49 | 8.44 | -0.08 | -0.94% | 8.41 | 8.58 | 136650 | 11576 | 1.42% |
| 2025-12-15 | 8.51 | 8.52 | -0.10 | -1.16% | 8.38 | 8.57 | 201632 | 17112 | 2.10% |
| 2025-12-12 | 8.74 | 8.62 | -0.12 | -1.37% | 8.61 | 8.76 | 229723 | 19922 | 2.39% |
| 2025-12-11 | 8.89 | 8.74 | -0.21 | -2.35% | 8.72 | 8.92 | 235366 | 20675 | 2.45% |
| 2025-12-10 | 8.88 | 8.95 | 0.05 | 0.56% | 8.79 | 9.12 | 319440 | 28577 | 3.33% |
| 2025-12-09 | 8.87 | 8.90 | 0.04 | 0.45% | 8.83 | 9.01 | 209083 | 18597 | 2.18% |
| 2025-12-08 | 8.86 | 8.86 | -0.03 | -0.34% | 8.80 | 8.96 | 302858 | 26859 | 3.16% |
| 2025-12-05 | 8.65 | 8.89 | 0.19 | 2.18% | 8.61 | 9.01 | 352368 | 31156 | 3.67% |
| 2025-12-04 | 8.59 | 8.70 | 0.13 | 1.52% | 8.51 | 8.88 | 340007 | 29578 | 3.54% |
| 2025-12-03 | 8.68 | 8.57 | -0.10 | -1.15% | 8.53 | 8.72 | 109509 | 9423 | 1.14% |
| 2025-12-02 | 8.71 | 8.67 | -0.07 | -0.80% | 8.61 | 8.73 | 100856 | 8735 | 1.05% |
| 2025-12-01 | 8.60 | 8.74 | 0.18 | 2.10% | 8.59 | 8.84 | 200343 | 17470 | 2.09% |
| 2025-11-28 | 8.51 | 8.56 | 0.03 | 0.35% | 8.47 | 8.57 | 90278 | 7700 | 0.94% |
| 2025-11-27 | 8.49 | 8.53 | 0.07 | 0.83% | 8.44 | 8.61 | 132161 | 11286 | 1.38% |
| 2025-11-26 | 8.56 | 8.46 | -0.10 | -1.17% | 8.45 | 8.61 | 128891 | 10978 | 1.34% |
| 2025-11-25 | 8.53 | 8.56 | 0.05 | 0.59% | 8.50 | 8.62 | 131311 | 11264 | 1.37% |
| 2025-11-24 | 8.46 | 8.51 | 0.05 | 0.59% | 8.39 | 8.56 | 196358 | 16629 | 2.05% |
| 2025-11-21 | 8.76 | 8.46 | -0.32 | -3.64% | 8.46 | 8.80 | 277319 | 23799 | 2.89% |
| 2025-11-20 | 8.95 | 8.78 | -0.19 | -2.12% | 8.75 | 8.99 | 226045 | 19980 | 2.36% |
| 2025-11-19 | 9.05 | 8.97 | -0.14 | -1.54% | 8.93 | 9.14 | 181056 | 16330 | 1.89% |
| 2025-11-18 | 9.05 | 9.11 | 0.03 | 0.33% | 8.93 | 9.15 | 229083 | 20740 | 2.39% |
| 2025-11-17 | 9.00 | 9.08 | 0.07 | 0.78% | 8.93 | 9.10 | 194368 | 17525 | 2.03% |
| 2025-11-14 | 8.99 | 9.01 | -0.03 | -0.33% | 8.98 | 9.20 | 204430 | 18597 | 2.13% |
| 2025-11-13 | 8.99 | 9.04 | 0.05 | 0.56% | 8.84 | 9.04 | 229771 | 20550 | 2.39% |
| 2025-11-12 | 9.24 | 8.99 | -0.25 | -2.71% | 8.98 | 9.27 | 324153 | 29431 | 3.38% |
| 2025-11-11 | 9.28 | 9.24 | -0.09 | -0.96% | 9.17 | 9.33 | 240232 | 22242 | 2.50% |
| 2025-11-10 | 9.29 | 9.33 | 0.08 | 0.86% | 9.23 | 9.48 | 310973 | 29140 | 3.24% |
| 2025-11-07 | 9.29 | 9.25 | -0.04 | -0.43% | 9.25 | 9.37 | 207987 | 19337 | 2.17% |
| 2025-11-06 | 9.56 | 9.29 | -0.28 | -2.93% | 9.25 | 9.56 | 330641 | 30882 | 3.45% |
| 2025-11-05 | 9.40 | 9.57 | 0.13 | 1.38% | 9.36 | 9.61 | 323062 | 30832 | 3.37% |
| 2025-11-04 | 9.35 | 9.44 | 0.07 | 0.75% | 9.30 | 9.48 | 233449 | 21946 | 2.43% |
| 2025-11-03 | 9.33 | 9.37 | 0.07 | 0.75% | 9.27 | 9.42 | 212333 | 19839 | 2.21% |
| 2025-10-31 | 9.19 | 9.30 | 0.10 | 1.09% | 9.17 | 9.33 | 217147 | 20174 | 2.26% |
| 2025-10-30 | 9.21 | 9.20 | -0.02 | -0.22% | 9.17 | 9.46 | 250829 | 23245 | 2.61% |
| 2025-10-29 | 9.19 | 9.22 | -0.04 | -0.43% | 9.05 | 9.31 | 209553 | 19205 | 2.18% |
| 2025-10-28 | 9.20 | 9.26 | 0.05 | 0.54% | 9.16 | 9.33 | 198362 | 18313 | 2.07% |
| 2025-10-27 | 9.35 | 9.21 | -0.21 | -2.23% | 9.12 | 9.39 | 337154 | 31091 | 3.51% |
| 2025-10-24 | 9.45 | 9.42 | -0.06 | -0.63% | 9.41 | 9.53 | 198893 | 18803 | 2.07% |
| 2025-10-23 | 9.49 | 9.48 | -0.04 | -0.42% | 9.35 | 9.53 | 242358 | 22885 | 2.53% |
| 2025-10-22 | 9.46 | 9.52 | 0.03 | 0.32% | 9.43 | 9.63 | 296256 | 28300 | 3.09% |
| 2025-10-21 | 9.43 | 9.49 | 0.03 | 0.32% | 9.35 | 9.51 | 247919 | 23419 | 2.58% |
| 2025-10-20 | 9.30 | 9.46 | 0.24 | 2.60% | 9.22 | 9.55 | 396379 | 37229 | 4.13% |
| 2025-10-17 | 9.23 | 9.22 | -0.02 | -0.22% | 9.19 | 9.36 | 237401 | 22045 | 2.47% |
| 2025-10-16 | 9.31 | 9.24 | -0.09 | -0.96% | 9.19 | 9.38 | 225007 | 20899 | 2.35% |
| 2025-10-15 | 9.13 | 9.33 | 0.20 | 2.19% | 9.13 | 9.36 | 255679 | 23760 | 2.66% |
| 2025-10-14 | 9.13 | 9.13 | 0.03 | 0.33% | 9.09 | 9.24 | 220772 | 20232 | 2.30% |
| 2025-10-13 | 8.97 | 9.10 | -0.08 | -0.87% | 8.90 | 9.11 | 206455 | 18662 | 2.15% |
| 2025-10-10 | 9.04 | 9.18 | 0.13 | 1.44% | 9.02 | 9.20 | 255282 | 23347 | 2.66% |
| 2025-10-09 | 9.15 | 9.05 | -0.08 | -0.88% | 8.99 | 9.15 | 192748 | 17433 | 2.01% |
| 2025-09-30 | 9.16 | 9.13 | -0.03 | -0.33% | 9.11 | 9.20 | 160329 | 14670 | 1.67% |
| 2025-09-29 | 9.06 | 9.16 | 0.08 | 0.88% | 8.93 | 9.16 | 202935 | 18403 | 2.11% |
| 2025-09-26 | 9.03 | 9.08 | 0.00 | 0.00% | 8.96 | 9.18 | 186453 | 16936 | 1.94% |
| 2025-09-25 | 9.09 | 9.08 | -0.02 | -0.22% | 9.01 | 9.14 | 160878 | 14598 | 1.68% |
| 2025-09-24 | 8.95 | 9.10 | 0.10 | 1.11% | 8.93 | 9.10 | 166941 | 15094 | 1.74% |
| 2025-09-23 | 9.11 | 9.00 | -0.16 | -1.75% | 8.87 | 9.15 | 270621 | 24231 | 2.82% |
| 2025-09-22 | 9.23 | 9.16 | -0.10 | -1.08% | 9.08 | 9.28 | 213736 | 19589 | 2.23% |
| 2025-09-19 | 9.18 | 9.26 | 0.02 | 0.22% | 9.09 | 9.28 | 286536 | 26290 | 2.99% |
| 2025-09-18 | 9.49 | 9.24 | -0.32 | -3.35% | 9.14 | 9.54 | 538744 | 50408 | 5.61% |
| 2025-09-17 | 9.56 | 9.56 | 0.09 | 0.95% | 9.48 | 9.76 | 649410 | 62550 | 6.77% |
| 2025-09-16 | 9.50 | 9.47 | -0.03 | -0.32% | 9.33 | 9.56 | 338848 | 31983 | 3.53% |
| 2025-09-15 | 9.38 | 9.50 | 0.08 | 0.85% | 9.36 | 9.57 | 424849 | 40232 | 4.43% |
| 2025-09-12 | 9.48 | 9.42 | -0.10 | -1.05% | 9.38 | 9.61 | 444307 | 41962 | 4.63% |
| 2025-09-11 | 9.66 | 9.52 | -0.25 | -2.56% | 9.35 | 9.73 | 787729 | 74523 | 8.21% |
| 2025-09-10 | 9.68 | 9.77 | 0.14 | 1.45% | 9.64 | 9.96 | 807625 | 79193 | 8.42% |
| 2025-09-09 | 9.78 | 9.63 | -0.47 | -4.65% | 9.62 | 9.99 | 1001887 | 97431 | 10.44% |
| 2025-09-08 | 9.05 | 10.10 | 0.92 | 10.02% | 9.05 | 10.10 | 1563635 | 154221 | 16.30% |