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 | 9.00 | 8.80 | -0.20 | -2.22% | 8.71 | 9.00 | 57578 | 5076 | 1.49% |
| 2025-12-15 | 8.96 | 9.00 | -0.02 | -0.22% | 8.86 | 9.06 | 47621 | 4271 | 1.23% |
| 2025-12-12 | 8.93 | 9.02 | 0.07 | 0.78% | 8.81 | 9.10 | 62108 | 5580 | 1.60% |
| 2025-12-11 | 9.15 | 8.95 | -0.20 | -2.19% | 8.91 | 9.26 | 75471 | 6801 | 1.95% |
| 2025-12-10 | 9.12 | 9.15 | -0.04 | -0.44% | 9.01 | 9.19 | 70437 | 6413 | 1.82% |
| 2025-12-09 | 9.11 | 9.19 | 0.05 | 0.55% | 8.95 | 9.24 | 91390 | 8341 | 2.36% |
| 2025-12-08 | 9.37 | 9.14 | -0.23 | -2.45% | 9.03 | 9.37 | 123624 | 11287 | 3.19% |
| 2025-12-05 | 9.54 | 9.37 | -0.16 | -1.68% | 9.13 | 9.56 | 150040 | 14027 | 3.87% |
| 2025-12-04 | 9.39 | 9.53 | 0.16 | 1.71% | 9.26 | 9.88 | 209025 | 19995 | 5.39% |
| 2025-12-03 | 9.56 | 9.37 | -0.18 | -1.88% | 9.27 | 9.56 | 142667 | 13373 | 3.68% |
| 2025-12-02 | 9.86 | 9.55 | -0.21 | -2.15% | 9.49 | 9.91 | 234158 | 22635 | 6.04% |
| 2025-12-01 | 10.00 | 9.76 | 0.01 | 0.10% | 9.70 | 10.43 | 377807 | 37690 | 9.74% |
| 2025-11-28 | 8.87 | 9.75 | 0.89 | 10.05% | 8.87 | 9.75 | 348167 | 33049 | 8.98% |
| 2025-11-27 | 8.66 | 8.86 | 0.15 | 1.72% | 8.58 | 8.95 | 128852 | 11387 | 3.32% |
| 2025-11-26 | 8.55 | 8.71 | 0.06 | 0.69% | 8.55 | 8.79 | 151982 | 13205 | 3.92% |
| 2025-11-25 | 8.51 | 8.65 | 0.13 | 1.53% | 8.41 | 8.76 | 221828 | 19045 | 5.72% |
| 2025-11-24 | 8.60 | 8.52 | -0.86 | -9.17% | 8.44 | 8.85 | 348592 | 30059 | 8.99% |
| 2025-11-21 | 9.39 | 9.38 | -1.04 | -9.98% | 9.38 | 9.68 | 160719 | 15091 | 4.15% |
| 2025-11-20 | 11.85 | 10.42 | -0.35 | -3.25% | 10.29 | 11.85 | 658805 | 74459 | 16.99% |
| 2025-11-19 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 4712 | 507 | 0.12% |
| 2025-11-18 | 9.79 | 9.79 | 0.89 | 10.00% | 9.79 | 9.79 | 12476 | 1221 | 0.32% |
| 2025-11-03 | 8.64 | 8.90 | 0.39 | 4.58% | 8.50 | 8.99 | 116743 | 10200 | 3.01% |
| 2025-10-31 | 8.27 | 8.51 | 0.25 | 3.03% | 8.26 | 8.66 | 101754 | 8636 | 2.62% |
| 2025-10-30 | 8.16 | 8.26 | 0.01 | 0.12% | 8.12 | 8.34 | 53374 | 4401 | 1.38% |
| 2025-10-29 | 8.20 | 8.25 | 0.00 | 0.00% | 8.18 | 8.35 | 38759 | 3196 | 1.00% |
| 2025-10-28 | 8.24 | 8.25 | 0.01 | 0.12% | 8.19 | 8.30 | 33647 | 2772 | 0.87% |
| 2025-10-27 | 8.09 | 8.24 | 0.10 | 1.23% | 8.08 | 8.36 | 59805 | 4910 | 1.54% |
| 2025-10-24 | 8.15 | 8.14 | 0.00 | 0.00% | 7.98 | 8.28 | 50042 | 4065 | 1.29% |
| 2025-10-23 | 7.97 | 8.14 | 0.12 | 1.50% | 7.87 | 8.17 | 52494 | 4231 | 1.35% |
| 2025-10-22 | 8.04 | 8.02 | 0.01 | 0.12% | 7.93 | 8.13 | 52872 | 4245 | 1.36% |
| 2025-10-21 | 7.97 | 8.01 | 0.04 | 0.50% | 7.91 | 8.04 | 39871 | 3185 | 1.03% |
| 2025-10-20 | 7.99 | 7.97 | -0.01 | -0.13% | 7.90 | 8.04 | 38474 | 3063 | 0.99% |
| 2025-10-17 | 8.08 | 7.98 | -0.09 | -1.12% | 7.80 | 8.12 | 65294 | 5180 | 1.68% |
| 2025-10-16 | 8.29 | 8.07 | -0.12 | -1.47% | 7.94 | 8.43 | 91956 | 7474 | 2.37% |
| 2025-10-15 | 8.20 | 8.19 | 0.00 | 0.00% | 8.12 | 8.35 | 53276 | 4390 | 1.37% |
| 2025-10-14 | 8.15 | 8.19 | -0.01 | -0.12% | 8.10 | 8.75 | 63263 | 5246 | 1.63% |
| 2025-10-13 | 7.86 | 8.20 | -0.20 | -2.38% | 7.86 | 8.32 | 72563 | 5883 | 1.87% |
| 2025-10-10 | 8.24 | 8.40 | 0.13 | 1.57% | 8.21 | 8.48 | 63520 | 5328 | 1.64% |
| 2025-10-09 | 8.38 | 8.27 | -0.06 | -0.72% | 8.12 | 8.40 | 51341 | 4214 | 1.32% |
| 2025-09-30 | 8.30 | 8.33 | 0.02 | 0.24% | 8.20 | 8.45 | 54822 | 4562 | 1.41% |
| 2025-09-29 | 7.98 | 8.31 | 0.28 | 3.49% | 7.97 | 8.50 | 100700 | 8397 | 2.60% |
| 2025-09-26 | 7.97 | 8.03 | 0.01 | 0.12% | 7.95 | 8.24 | 52225 | 4216 | 1.35% |
| 2025-09-25 | 8.06 | 8.02 | -0.04 | -0.50% | 7.92 | 8.14 | 37193 | 2978 | 0.96% |
| 2025-09-24 | 8.05 | 8.06 | -0.04 | -0.49% | 7.90 | 8.19 | 51262 | 4132 | 1.32% |
| 2025-09-23 | 7.82 | 8.10 | 0.24 | 3.05% | 7.63 | 8.21 | 91629 | 7273 | 2.36% |
| 2025-09-22 | 7.75 | 7.86 | 0.17 | 2.21% | 7.72 | 7.99 | 50602 | 3973 | 1.31% |
| 2025-09-19 | 7.82 | 7.69 | -0.19 | -2.41% | 7.65 | 7.86 | 61320 | 4734 | 1.58% |
| 2025-09-18 | 8.15 | 7.88 | -0.26 | -3.19% | 7.75 | 8.16 | 86595 | 6894 | 2.23% |
| 2025-09-17 | 8.22 | 8.14 | -0.10 | -1.21% | 8.10 | 8.31 | 55686 | 4559 | 1.44% |
| 2025-09-16 | 8.36 | 8.24 | -0.14 | -1.67% | 8.17 | 8.47 | 69846 | 5772 | 1.80% |
| 2025-09-15 | 8.10 | 8.38 | 0.28 | 3.46% | 7.96 | 8.39 | 95159 | 7782 | 2.45% |
| 2025-09-12 | 8.22 | 8.10 | -0.15 | -1.82% | 8.03 | 8.30 | 66488 | 5397 | 1.71% |
| 2025-09-11 | 8.18 | 8.25 | 0.07 | 0.86% | 8.01 | 8.31 | 68971 | 5642 | 1.78% |
| 2025-09-10 | 8.30 | 8.18 | -0.07 | -0.85% | 8.08 | 8.30 | 74439 | 6070 | 1.92% |
| 2025-09-09 | 8.52 | 8.25 | -0.36 | -4.18% | 8.20 | 8.59 | 132489 | 11012 | 3.42% |
| 2025-09-08 | 8.32 | 8.61 | 0.37 | 4.49% | 8.13 | 8.98 | 195787 | 16669 | 5.05% |