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 | 9.68 | 10.65 | 0.97 | 10.02% | 9.54 | 10.65 | 1822852 | 183402 | 9.84% |
| 2025-12-15 | 8.80 | 9.68 | 0.88 | 10.00% | 8.63 | 9.68 | 913322 | 86227 | 4.93% |
| 2025-12-12 | 9.05 | 8.80 | -0.30 | -3.30% | 8.80 | 9.24 | 815721 | 73541 | 4.40% |
| 2025-12-11 | 9.30 | 9.10 | -0.22 | -2.36% | 9.10 | 9.36 | 504575 | 46364 | 2.72% |
| 2025-12-10 | 9.28 | 9.32 | -0.04 | -0.43% | 9.15 | 9.57 | 671869 | 62835 | 3.63% |
| 2025-12-09 | 9.26 | 9.36 | -0.07 | -0.74% | 9.21 | 9.70 | 695961 | 65481 | 3.76% |
| 2025-12-08 | 9.40 | 9.43 | 0.04 | 0.43% | 9.22 | 9.68 | 1072436 | 101650 | 5.79% |
| 2025-12-05 | 9.15 | 9.39 | 0.28 | 3.07% | 9.11 | 9.40 | 749189 | 69598 | 4.04% |
| 2025-12-04 | 8.93 | 9.11 | 0.08 | 0.89% | 8.91 | 9.28 | 569583 | 52223 | 3.07% |
| 2025-12-03 | 9.10 | 9.03 | -0.09 | -0.99% | 8.85 | 9.22 | 493845 | 44516 | 2.67% |
| 2025-12-02 | 8.97 | 9.12 | 0.15 | 1.67% | 8.83 | 9.31 | 524236 | 47675 | 2.83% |
| 2025-12-01 | 9.02 | 8.97 | -0.04 | -0.44% | 8.93 | 9.11 | 401379 | 36155 | 2.17% |
| 2025-11-28 | 8.70 | 9.01 | 0.30 | 3.44% | 8.65 | 9.09 | 462118 | 41166 | 2.49% |
| 2025-11-27 | 8.74 | 8.71 | -0.15 | -1.69% | 8.61 | 8.85 | 409620 | 35734 | 2.21% |
| 2025-11-26 | 9.15 | 8.86 | -0.03 | -0.34% | 8.86 | 9.48 | 774200 | 70882 | 4.18% |
| 2025-11-25 | 8.86 | 8.89 | -0.04 | -0.45% | 8.79 | 8.96 | 437025 | 38788 | 2.36% |
| 2025-11-24 | 8.47 | 8.93 | 0.46 | 5.43% | 8.41 | 9.10 | 589147 | 52021 | 3.18% |
| 2025-11-21 | 8.73 | 8.47 | -0.37 | -4.19% | 8.44 | 8.81 | 413257 | 35381 | 2.23% |
| 2025-11-20 | 8.95 | 8.84 | -0.13 | -1.45% | 8.77 | 8.96 | 386639 | 34101 | 2.09% |
| 2025-11-19 | 8.72 | 8.97 | 0.28 | 3.22% | 8.72 | 9.05 | 700891 | 62558 | 3.78% |
| 2025-11-18 | 8.78 | 8.69 | -0.09 | -1.03% | 8.65 | 8.81 | 314591 | 27405 | 1.70% |
| 2025-11-17 | 8.66 | 8.78 | 0.20 | 2.33% | 8.60 | 8.80 | 465738 | 40594 | 2.51% |
| 2025-11-14 | 8.43 | 8.58 | 0.12 | 1.42% | 8.39 | 8.68 | 412872 | 35406 | 2.23% |
| 2025-11-13 | 8.40 | 8.46 | 0.06 | 0.71% | 8.36 | 8.46 | 144179 | 12163 | 0.78% |
| 2025-11-12 | 8.49 | 8.40 | -0.08 | -0.94% | 8.35 | 8.49 | 184426 | 15500 | 1.00% |
| 2025-11-11 | 8.44 | 8.48 | 0.04 | 0.47% | 8.41 | 8.48 | 169989 | 14365 | 0.92% |
| 2025-11-10 | 8.39 | 8.44 | 0.05 | 0.60% | 8.36 | 8.45 | 165480 | 13930 | 0.89% |
| 2025-11-07 | 8.39 | 8.39 | 0.00 | 0.00% | 8.35 | 8.41 | 123180 | 10328 | 0.66% |
| 2025-11-06 | 8.46 | 8.39 | -0.05 | -0.59% | 8.37 | 8.49 | 138006 | 11605 | 0.74% |
| 2025-11-05 | 8.36 | 8.44 | 0.04 | 0.48% | 8.32 | 8.44 | 162607 | 13658 | 0.88% |
| 2025-11-04 | 8.43 | 8.40 | -0.06 | -0.71% | 8.36 | 8.47 | 183919 | 15456 | 0.99% |
| 2025-11-03 | 8.31 | 8.46 | 0.15 | 1.81% | 8.26 | 8.46 | 225518 | 18882 | 1.22% |
| 2025-10-31 | 8.26 | 8.31 | -0.10 | -1.19% | 8.21 | 8.35 | 205213 | 17022 | 1.11% |
| 2025-10-30 | 8.41 | 8.41 | 0.00 | 0.00% | 8.35 | 8.47 | 181878 | 15307 | 0.98% |
| 2025-10-29 | 8.39 | 8.41 | 0.02 | 0.24% | 8.33 | 8.42 | 136605 | 11435 | 0.74% |
| 2025-10-28 | 8.37 | 8.39 | -0.01 | -0.12% | 8.36 | 8.43 | 154736 | 12990 | 0.84% |
| 2025-10-27 | 8.47 | 8.40 | -0.05 | -0.59% | 8.36 | 8.47 | 166512 | 13985 | 0.90% |
| 2025-10-24 | 8.36 | 8.45 | 0.14 | 1.68% | 8.35 | 8.52 | 325904 | 27530 | 1.76% |
| 2025-10-23 | 8.23 | 8.31 | 0.07 | 0.85% | 8.18 | 8.32 | 124928 | 10292 | 0.67% |
| 2025-10-22 | 8.23 | 8.24 | 0.00 | 0.00% | 8.20 | 8.28 | 104236 | 8597 | 0.56% |
| 2025-10-21 | 8.20 | 8.24 | 0.05 | 0.61% | 8.18 | 8.27 | 110310 | 9085 | 0.60% |
| 2025-10-20 | 8.19 | 8.19 | 0.05 | 0.61% | 8.15 | 8.21 | 101421 | 8294 | 0.55% |
| 2025-10-17 | 8.26 | 8.14 | -0.13 | -1.57% | 8.13 | 8.30 | 134876 | 11067 | 0.73% |
| 2025-10-16 | 8.34 | 8.27 | -0.10 | -1.19% | 8.25 | 8.35 | 132250 | 10961 | 0.71% |
| 2025-10-15 | 8.28 | 8.37 | 0.10 | 1.21% | 8.25 | 8.38 | 165975 | 13838 | 0.90% |
| 2025-10-14 | 8.29 | 8.27 | -0.03 | -0.36% | 8.25 | 8.37 | 175905 | 14603 | 0.95% |
| 2025-10-13 | 8.16 | 8.30 | -0.06 | -0.72% | 8.12 | 8.35 | 173172 | 14306 | 0.93% |
| 2025-10-10 | 8.38 | 8.36 | -0.03 | -0.36% | 8.33 | 8.40 | 151267 | 12650 | 0.82% |
| 2025-10-09 | 8.34 | 8.39 | 0.07 | 0.84% | 8.29 | 8.40 | 185091 | 15452 | 1.00% |
| 2025-09-30 | 8.32 | 8.32 | 0.00 | 0.00% | 8.30 | 8.36 | 136114 | 11326 | 0.73% |
| 2025-09-29 | 8.28 | 8.32 | 0.05 | 0.60% | 8.17 | 8.34 | 133038 | 11006 | 0.72% |
| 2025-09-26 | 8.34 | 8.27 | -0.06 | -0.72% | 8.26 | 8.34 | 133535 | 11089 | 0.72% |
| 2025-09-25 | 8.34 | 8.33 | -0.03 | -0.36% | 8.30 | 8.39 | 169133 | 14124 | 0.91% |
| 2025-09-24 | 8.12 | 8.36 | 0.20 | 2.45% | 8.10 | 8.37 | 238021 | 19672 | 1.28% |
| 2025-09-23 | 8.26 | 8.16 | -0.12 | -1.45% | 8.03 | 8.28 | 234147 | 18989 | 1.26% |
| 2025-09-22 | 8.32 | 8.28 | -0.05 | -0.60% | 8.22 | 8.32 | 159728 | 13204 | 0.86% |
| 2025-09-19 | 8.31 | 8.33 | 0.01 | 0.12% | 8.28 | 8.38 | 198476 | 16516 | 1.07% |
| 2025-09-18 | 8.48 | 8.32 | -0.17 | -2.00% | 8.27 | 8.52 | 391207 | 32894 | 2.11% |
| 2025-09-17 | 8.45 | 8.49 | 0.00 | 0.00% | 8.42 | 8.55 | 186818 | 15844 | 1.01% |
| 2025-09-16 | 8.40 | 8.49 | 0.08 | 0.95% | 8.37 | 8.51 | 222661 | 18817 | 1.20% |
| 2025-09-15 | 8.52 | 8.41 | -0.09 | -1.06% | 8.36 | 8.53 | 332332 | 28009 | 1.79% |
| 2025-09-12 | 8.68 | 8.50 | -0.17 | -1.96% | 8.49 | 8.70 | 420868 | 36089 | 2.27% |
| 2025-09-11 | 8.53 | 8.67 | 0.12 | 1.40% | 8.49 | 8.67 | 202076 | 17353 | 1.09% |
| 2025-09-10 | 8.51 | 8.55 | 0.04 | 0.47% | 8.50 | 8.58 | 133048 | 11362 | 0.72% |
| 2025-09-09 | 8.62 | 8.51 | -0.12 | -1.39% | 8.49 | 8.63 | 210825 | 18005 | 1.14% |
| 2025-09-08 | 8.69 | 8.63 | -0.03 | -0.35% | 8.58 | 8.70 | 266296 | 22967 | 1.44% |