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 | 9.01 | 8.98 | -0.09 | -0.99% | 8.92 | 9.21 | 837406 | 75704 | 13.47% |
| 2025-12-15 | 9.00 | 9.07 | 0.08 | 0.89% | 8.69 | 9.33 | 1313396 | 117903 | 21.13% |
| 2025-12-12 | 8.11 | 8.99 | 0.82 | 10.04% | 8.05 | 8.99 | 885480 | 76059 | 14.24% |
| 2025-12-11 | 8.22 | 8.17 | -0.05 | -0.61% | 8.11 | 8.45 | 312891 | 25809 | 5.03% |
| 2025-12-10 | 8.35 | 8.22 | -0.17 | -2.03% | 8.17 | 8.39 | 216317 | 17808 | 3.48% |
| 2025-12-09 | 8.41 | 8.39 | -0.07 | -0.83% | 8.35 | 8.51 | 246635 | 20781 | 3.97% |
| 2025-12-08 | 8.39 | 8.46 | 0.07 | 0.83% | 8.29 | 8.52 | 342840 | 28874 | 5.51% |
| 2025-12-05 | 8.13 | 8.39 | 0.23 | 2.82% | 8.02 | 8.40 | 366596 | 30328 | 5.90% |
| 2025-12-04 | 8.23 | 8.16 | -0.11 | -1.33% | 7.99 | 8.26 | 268247 | 21805 | 4.31% |
| 2025-12-03 | 8.60 | 8.27 | -0.28 | -3.27% | 8.19 | 8.60 | 395479 | 32815 | 6.36% |
| 2025-12-02 | 8.65 | 8.55 | -0.14 | -1.61% | 8.48 | 8.65 | 312243 | 26680 | 5.02% |
| 2025-12-01 | 8.67 | 8.69 | -0.02 | -0.23% | 8.54 | 8.72 | 459427 | 39661 | 7.39% |
| 2025-11-28 | 8.60 | 8.71 | 0.09 | 1.04% | 8.53 | 8.81 | 561605 | 48847 | 9.03% |
| 2025-11-27 | 8.70 | 8.62 | -0.09 | -1.03% | 8.56 | 8.78 | 528070 | 45680 | 8.49% |
| 2025-11-26 | 8.84 | 8.71 | -0.13 | -1.47% | 8.60 | 8.99 | 1020714 | 89481 | 16.42% |
| 2025-11-25 | 8.06 | 8.84 | 0.80 | 9.95% | 8.05 | 8.84 | 453097 | 39201 | 7.29% |
| 2025-11-24 | 7.95 | 8.04 | 0.16 | 2.03% | 7.82 | 8.07 | 276241 | 21986 | 4.44% |
| 2025-11-21 | 8.26 | 7.88 | -0.50 | -5.97% | 7.88 | 8.32 | 547075 | 43888 | 8.80% |
| 2025-11-20 | 8.26 | 8.38 | 0.08 | 0.96% | 8.26 | 8.65 | 560214 | 47376 | 9.01% |
| 2025-11-19 | 8.35 | 8.30 | -0.02 | -0.24% | 8.10 | 8.43 | 366246 | 30202 | 5.89% |
| 2025-11-18 | 8.24 | 8.32 | 0.15 | 1.84% | 8.22 | 8.59 | 588231 | 49460 | 9.46% |
| 2025-11-17 | 8.12 | 8.17 | -0.01 | -0.12% | 8.10 | 8.25 | 236882 | 19334 | 3.81% |
| 2025-11-14 | 8.21 | 8.18 | -0.13 | -1.56% | 8.13 | 8.35 | 266195 | 21950 | 4.28% |
| 2025-11-13 | 8.09 | 8.31 | 0.16 | 1.96% | 8.07 | 8.44 | 378425 | 31380 | 6.09% |
| 2025-11-12 | 8.25 | 8.15 | -0.10 | -1.21% | 8.05 | 8.25 | 346005 | 28142 | 5.57% |
| 2025-11-11 | 8.19 | 8.25 | 0.05 | 0.61% | 8.15 | 8.39 | 418924 | 34688 | 6.74% |
| 2025-11-10 | 8.27 | 8.20 | -0.20 | -2.38% | 8.12 | 8.35 | 506163 | 41441 | 8.14% |
| 2025-11-07 | 7.96 | 8.40 | 0.36 | 4.48% | 7.95 | 8.46 | 612672 | 50138 | 9.86% |
| 2025-11-06 | 8.02 | 8.04 | 0.01 | 0.12% | 7.89 | 8.07 | 293635 | 23469 | 4.72% |
| 2025-11-05 | 7.77 | 8.03 | 0.13 | 1.65% | 7.77 | 8.09 | 397101 | 31755 | 6.39% |
| 2025-11-04 | 7.87 | 7.90 | 0.04 | 0.51% | 7.83 | 8.01 | 323228 | 25578 | 5.20% |
| 2025-11-03 | 7.75 | 7.86 | 0.08 | 1.03% | 7.68 | 7.91 | 339516 | 26542 | 5.46% |
| 2025-10-31 | 7.93 | 7.78 | -0.13 | -1.64% | 7.71 | 7.94 | 315646 | 24627 | 5.08% |
| 2025-10-30 | 8.14 | 7.91 | -0.23 | -2.83% | 7.85 | 8.21 | 403051 | 32134 | 6.48% |
| 2025-10-29 | 8.20 | 8.14 | -0.08 | -0.97% | 8.05 | 8.28 | 516937 | 42086 | 8.32% |
| 2025-10-28 | 8.03 | 8.22 | 0.17 | 2.11% | 7.90 | 8.27 | 696105 | 56643 | 11.20% |
| 2025-10-27 | 8.03 | 8.05 | -0.02 | -0.25% | 7.75 | 8.13 | 1019759 | 81271 | 16.40% |
| 2025-10-24 | 7.36 | 8.07 | 0.73 | 9.95% | 7.33 | 8.07 | 662456 | 52602 | 10.66% |
| 2025-10-23 | 7.27 | 7.34 | 0.06 | 0.82% | 7.17 | 7.37 | 106965 | 7754 | 1.72% |
| 2025-10-22 | 7.30 | 7.28 | -0.02 | -0.27% | 7.25 | 7.36 | 86268 | 6286 | 1.39% |
| 2025-10-21 | 7.14 | 7.30 | 0.18 | 2.53% | 7.12 | 7.33 | 160599 | 11668 | 2.58% |
| 2025-10-20 | 7.11 | 7.12 | 0.09 | 1.28% | 7.07 | 7.18 | 144741 | 10312 | 2.33% |
| 2025-10-17 | 7.23 | 7.03 | -0.21 | -2.90% | 7.03 | 7.30 | 155011 | 11048 | 2.49% |
| 2025-10-16 | 7.31 | 7.24 | -0.11 | -1.50% | 7.23 | 7.42 | 127488 | 9324 | 2.05% |
| 2025-10-15 | 7.18 | 7.35 | 0.17 | 2.37% | 7.14 | 7.37 | 163692 | 11892 | 2.63% |
| 2025-10-14 | 7.43 | 7.18 | -0.15 | -2.05% | 7.15 | 7.44 | 204101 | 14872 | 3.28% |
| 2025-10-13 | 7.21 | 7.33 | -0.10 | -1.35% | 7.03 | 7.34 | 197608 | 14233 | 3.18% |
| 2025-10-10 | 7.44 | 7.43 | -0.05 | -0.67% | 7.35 | 7.49 | 170690 | 12665 | 2.75% |
| 2025-10-09 | 7.37 | 7.48 | 0.12 | 1.63% | 7.35 | 7.65 | 225685 | 16899 | 3.63% |
| 2025-09-30 | 7.39 | 7.36 | 0.01 | 0.14% | 7.35 | 7.44 | 138696 | 10241 | 2.23% |
| 2025-09-29 | 7.35 | 7.35 | 0.02 | 0.27% | 7.22 | 7.42 | 136078 | 9988 | 2.19% |
| 2025-09-26 | 7.47 | 7.33 | -0.19 | -2.53% | 7.33 | 7.47 | 143775 | 10625 | 2.31% |
| 2025-09-25 | 7.58 | 7.52 | -0.12 | -1.57% | 7.50 | 7.66 | 135636 | 10269 | 2.18% |
| 2025-09-24 | 7.36 | 7.64 | 0.17 | 2.28% | 7.33 | 7.66 | 174334 | 13175 | 2.80% |
| 2025-09-23 | 7.66 | 7.47 | -0.25 | -3.24% | 7.27 | 7.74 | 263600 | 19558 | 4.24% |
| 2025-09-22 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.78 | 132284 | 10196 | 2.13% |
| 2025-09-19 | 7.80 | 7.71 | -0.07 | -0.90% | 7.66 | 7.87 | 153446 | 11893 | 2.47% |
| 2025-09-18 | 7.86 | 7.78 | -0.11 | -1.39% | 7.70 | 7.98 | 226535 | 17778 | 3.64% |
| 2025-09-17 | 7.87 | 7.89 | 0.01 | 0.13% | 7.84 | 7.97 | 186925 | 14775 | 3.01% |
| 2025-09-16 | 7.83 | 7.88 | 0.05 | 0.64% | 7.76 | 7.90 | 151039 | 11843 | 2.43% |
| 2025-09-15 | 7.95 | 7.83 | -0.09 | -1.14% | 7.83 | 7.97 | 170455 | 13426 | 2.74% |
| 2025-09-12 | 7.96 | 7.92 | -0.04 | -0.50% | 7.86 | 8.00 | 250700 | 19908 | 4.03% |
| 2025-09-11 | 7.63 | 7.96 | 0.32 | 4.19% | 7.57 | 7.98 | 346722 | 27256 | 5.58% |
| 2025-09-10 | 7.62 | 7.64 | 0.05 | 0.66% | 7.58 | 7.77 | 155465 | 11939 | 2.50% |
| 2025-09-09 | 7.74 | 7.59 | -0.19 | -2.44% | 7.52 | 7.74 | 174073 | 13282 | 2.80% |
| 2025-09-08 | 7.73 | 7.78 | 0.10 | 1.30% | 7.65 | 7.83 | 182785 | 14141 | 2.94% |