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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 9.21 | 9.08 | -0.19 | -2.05% | 9.08 | 9.28 | 102845 | 9430 | 1.32% |
| 2025-11-13 | 8.97 | 9.27 | 0.29 | 3.23% | 8.90 | 9.36 | 165415 | 15187 | 2.13% |
| 2025-11-12 | 9.06 | 8.98 | -0.08 | -0.88% | 8.95 | 9.12 | 67966 | 6116 | 0.87% |
| 2025-11-11 | 9.03 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 78936 | 7143 | 1.02% |
| 2025-11-10 | 8.95 | 9.03 | 0.10 | 1.12% | 8.90 | 9.06 | 105090 | 9476 | 1.35% |
| 2025-11-07 | 8.93 | 8.93 | 0.01 | 0.11% | 8.86 | 8.98 | 72017 | 6431 | 0.93% |
| 2025-11-06 | 8.90 | 8.92 | 0.03 | 0.34% | 8.86 | 9.01 | 94351 | 8433 | 1.21% |
| 2025-11-05 | 8.70 | 8.89 | 0.13 | 1.48% | 8.69 | 8.95 | 75608 | 6696 | 0.97% |
| 2025-11-04 | 8.82 | 8.76 | -0.09 | -1.02% | 8.71 | 8.86 | 56661 | 4981 | 0.73% |
| 2025-11-03 | 8.82 | 8.85 | 0.04 | 0.45% | 8.72 | 8.89 | 70845 | 6232 | 0.91% |
| 2025-10-31 | 8.89 | 8.81 | -0.08 | -0.90% | 8.79 | 8.96 | 101488 | 8991 | 1.31% |
| 2025-10-30 | 8.97 | 8.89 | -0.10 | -1.11% | 8.81 | 8.98 | 94531 | 8403 | 1.22% |
| 2025-10-29 | 8.88 | 8.99 | 0.09 | 1.01% | 8.81 | 9.00 | 88510 | 7897 | 1.14% |
| 2025-10-28 | 8.88 | 8.90 | 0.02 | 0.23% | 8.85 | 9.01 | 72044 | 6432 | 0.93% |
| 2025-10-27 | 8.89 | 8.88 | -0.01 | -0.11% | 8.84 | 8.97 | 80977 | 7197 | 1.04% |
| 2025-10-24 | 8.93 | 8.89 | -0.03 | -0.34% | 8.84 | 9.02 | 72905 | 6495 | 0.94% |
| 2025-10-23 | 8.77 | 8.92 | 0.17 | 1.94% | 8.70 | 8.92 | 77733 | 6850 | 1.00% |
| 2025-10-22 | 8.82 | 8.75 | -0.06 | -0.68% | 8.74 | 8.94 | 58564 | 5163 | 0.75% |
| 2025-10-21 | 8.74 | 8.81 | 0.07 | 0.80% | 8.69 | 8.81 | 60036 | 5261 | 0.77% |
| 2025-10-20 | 8.87 | 8.74 | -0.06 | -0.68% | 8.66 | 8.88 | 87227 | 7605 | 1.12% |
| 2025-10-17 | 8.89 | 8.80 | -0.13 | -1.46% | 8.76 | 9.02 | 86943 | 7699 | 1.12% |
| 2025-10-16 | 9.08 | 8.93 | -0.18 | -1.98% | 8.90 | 9.11 | 89378 | 8015 | 1.15% |
| 2025-10-15 | 9.05 | 9.11 | 0.06 | 0.66% | 8.97 | 9.11 | 105914 | 9581 | 1.36% |
| 2025-10-14 | 9.09 | 9.05 | 0.08 | 0.89% | 9.03 | 9.22 | 152607 | 13893 | 1.96% |
| 2025-10-13 | 9.07 | 8.97 | -0.21 | -2.29% | 8.88 | 9.26 | 225380 | 20288 | 2.90% |
| 2025-10-10 | 8.56 | 9.18 | 0.62 | 7.24% | 8.51 | 9.38 | 351803 | 32122 | 4.53% |
| 2025-10-09 | 8.28 | 8.56 | 0.35 | 4.26% | 8.19 | 8.60 | 140441 | 11848 | 1.81% |
| 2025-09-30 | 8.15 | 8.21 | 0.04 | 0.49% | 8.12 | 8.25 | 55509 | 4558 | 0.71% |
| 2025-09-29 | 8.13 | 8.17 | 0.05 | 0.62% | 8.02 | 8.18 | 61879 | 5022 | 0.80% |
| 2025-09-26 | 8.09 | 8.12 | 0.04 | 0.50% | 8.03 | 8.17 | 58818 | 4769 | 0.76% |
| 2025-09-25 | 8.19 | 8.08 | -0.09 | -1.10% | 8.04 | 8.22 | 62223 | 5053 | 0.80% |
| 2025-09-24 | 8.08 | 8.27 | 0.15 | 1.85% | 8.05 | 8.29 | 63322 | 5208 | 0.81% |
| 2025-09-23 | 8.17 | 8.12 | -0.09 | -1.10% | 8.00 | 8.22 | 85968 | 6940 | 1.11% |
| 2025-09-22 | 8.33 | 8.21 | -0.13 | -1.56% | 8.17 | 8.34 | 63737 | 5244 | 0.82% |
| 2025-09-19 | 8.18 | 8.34 | 0.17 | 2.08% | 8.10 | 8.43 | 124204 | 10292 | 1.60% |
| 2025-09-18 | 8.35 | 8.17 | -0.18 | -2.16% | 8.10 | 8.37 | 124493 | 10249 | 1.60% |
| 2025-09-17 | 8.45 | 8.35 | -0.11 | -1.30% | 8.32 | 8.46 | 85064 | 7117 | 1.09% |
| 2025-09-16 | 8.61 | 8.46 | -0.14 | -1.63% | 8.42 | 8.62 | 98969 | 8407 | 1.27% |
| 2025-09-15 | 8.55 | 8.60 | 0.03 | 0.35% | 8.53 | 8.65 | 96035 | 8246 | 1.24% |
| 2025-09-12 | 8.62 | 8.57 | -0.05 | -0.58% | 8.55 | 8.63 | 62927 | 5398 | 0.81% |
| 2025-09-11 | 8.58 | 8.62 | 0.04 | 0.47% | 8.51 | 8.71 | 94720 | 8131 | 1.22% |
| 2025-09-10 | 8.55 | 8.58 | 0.00 | 0.00% | 8.49 | 8.60 | 76077 | 6497 | 0.98% |
| 2025-09-09 | 8.60 | 8.58 | -0.02 | -0.23% | 8.52 | 8.63 | 81317 | 6970 | 1.05% |
| 2025-09-08 | 8.53 | 8.60 | 0.08 | 0.94% | 8.50 | 8.64 | 85301 | 7310 | 1.10% |
| 2025-09-05 | 8.36 | 8.52 | 0.16 | 1.91% | 8.28 | 8.53 | 99535 | 8383 | 1.28% |
| 2025-09-04 | 8.37 | 8.36 | 0.00 | 0.00% | 8.26 | 8.41 | 101712 | 8476 | 1.31% |
| 2025-09-03 | 8.45 | 8.36 | -0.09 | -1.07% | 8.30 | 8.49 | 96427 | 8069 | 1.24% |
| 2025-09-02 | 8.57 | 8.45 | -0.12 | -1.40% | 8.38 | 8.61 | 119642 | 10133 | 1.54% |
| 2025-09-01 | 8.55 | 8.57 | 0.06 | 0.71% | 8.47 | 8.64 | 104091 | 8924 | 1.34% |
| 2025-08-29 | 8.48 | 8.51 | 0.03 | 0.35% | 8.45 | 8.63 | 147502 | 12625 | 1.90% |
| 2025-08-28 | 8.45 | 8.48 | 0.01 | 0.12% | 8.21 | 8.56 | 167798 | 14124 | 2.16% |
| 2025-08-27 | 8.68 | 8.47 | -0.21 | -2.42% | 8.46 | 8.69 | 144741 | 12406 | 1.86% |
| 2025-08-26 | 8.56 | 8.68 | 0.10 | 1.17% | 8.54 | 8.77 | 119900 | 10431 | 1.54% |
| 2025-08-25 | 8.51 | 8.58 | 0.07 | 0.82% | 8.46 | 8.60 | 109497 | 9351 | 1.41% |
| 2025-08-22 | 8.58 | 8.51 | -0.11 | -1.28% | 8.48 | 8.61 | 100914 | 8600 | 1.30% |
| 2025-08-21 | 8.53 | 8.62 | 0.14 | 1.65% | 8.43 | 8.76 | 137810 | 11838 | 1.77% |
| 2025-08-20 | 8.37 | 8.48 | 0.07 | 0.83% | 8.37 | 8.50 | 78397 | 6630 | 1.01% |
| 2025-08-19 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.53 | 86871 | 7346 | 1.12% |
| 2025-08-18 | 8.42 | 8.46 | 0.02 | 0.24% | 8.40 | 8.62 | 134255 | 11376 | 1.73% |
| 2025-08-15 | 8.32 | 8.44 | 0.13 | 1.56% | 8.29 | 8.51 | 123286 | 10359 | 1.59% |
| 2025-08-14 | 8.45 | 8.31 | -0.11 | -1.31% | 8.29 | 8.53 | 153001 | 12848 | 1.97% |
| 2025-08-13 | 8.26 | 8.42 | 0.16 | 1.94% | 8.23 | 8.54 | 204607 | 17109 | 2.63% |
| 2025-08-12 | 8.17 | 8.26 | 0.08 | 0.98% | 8.16 | 8.28 | 123186 | 10151 | 1.59% |
| 2025-08-11 | 8.25 | 8.18 | -0.03 | -0.37% | 8.14 | 8.29 | 126021 | 10307 | 1.62% |
| 2025-08-08 | 7.92 | 8.21 | 0.28 | 3.53% | 7.90 | 8.25 | 179372 | 14535 | 2.31% |