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 | 8.97 | 8.92 | -0.04 | -0.45% | 8.89 | 9.03 | 107887 | 9654 | 0.89% |
| 2025-12-15 | 9.15 | 8.96 | -0.19 | -2.08% | 8.88 | 9.15 | 207236 | 18598 | 1.71% |
| 2025-12-12 | 9.20 | 9.15 | -0.09 | -0.97% | 8.97 | 9.30 | 500087 | 45710 | 4.12% |
| 2025-12-11 | 9.24 | 9.24 | 0.00 | 0.00% | 9.15 | 9.32 | 210978 | 19489 | 1.74% |
| 2025-12-10 | 9.15 | 9.24 | 0.05 | 0.54% | 9.14 | 9.26 | 163416 | 15049 | 1.35% |
| 2025-12-09 | 9.09 | 9.19 | 0.07 | 0.77% | 9.06 | 9.23 | 135960 | 12501 | 1.12% |
| 2025-12-08 | 9.17 | 9.12 | -0.03 | -0.33% | 9.09 | 9.18 | 120816 | 11046 | 1.00% |
| 2025-12-05 | 9.22 | 9.15 | -0.07 | -0.76% | 9.05 | 9.25 | 140211 | 12808 | 1.16% |
| 2025-12-04 | 9.25 | 9.22 | 0.00 | 0.00% | 9.19 | 9.29 | 110405 | 10201 | 0.91% |
| 2025-12-03 | 9.19 | 9.22 | 0.03 | 0.33% | 9.14 | 9.27 | 154540 | 14243 | 1.27% |
| 2025-12-02 | 9.10 | 9.19 | 0.10 | 1.10% | 9.01 | 9.21 | 257282 | 23552 | 2.12% |
| 2025-12-01 | 8.83 | 9.09 | 0.48 | 5.57% | 8.81 | 9.16 | 499915 | 45186 | 4.12% |
| 2025-11-28 | 8.61 | 8.61 | 0.01 | 0.12% | 8.56 | 8.66 | 121583 | 10457 | 1.00% |
| 2025-11-27 | 8.70 | 8.60 | -0.11 | -1.26% | 8.60 | 8.70 | 94780 | 8185 | 0.78% |
| 2025-11-26 | 8.82 | 8.71 | -0.09 | -1.02% | 8.68 | 8.86 | 128655 | 11253 | 1.06% |
| 2025-11-25 | 8.88 | 8.80 | -0.04 | -0.45% | 8.79 | 8.92 | 133060 | 11777 | 1.10% |
| 2025-11-24 | 8.72 | 8.84 | 0.14 | 1.61% | 8.71 | 8.90 | 154429 | 13647 | 1.27% |
| 2025-11-21 | 8.77 | 8.70 | -0.10 | -1.14% | 8.65 | 8.84 | 125937 | 11015 | 1.04% |
| 2025-11-20 | 8.79 | 8.80 | 0.02 | 0.23% | 8.77 | 8.86 | 95959 | 8456 | 0.79% |
| 2025-11-19 | 8.91 | 8.78 | -0.09 | -1.01% | 8.78 | 8.91 | 88465 | 7805 | 0.73% |
| 2025-11-18 | 8.93 | 8.87 | -0.05 | -0.56% | 8.85 | 8.95 | 125796 | 11187 | 1.04% |
| 2025-11-17 | 9.01 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 141405 | 12624 | 1.17% |
| 2025-11-14 | 8.99 | 9.02 | 0.01 | 0.11% | 8.98 | 9.11 | 111155 | 10061 | 0.92% |
| 2025-11-13 | 9.06 | 9.01 | -0.05 | -0.55% | 8.97 | 9.06 | 113971 | 10269 | 0.94% |
| 2025-11-12 | 9.03 | 9.06 | 0.03 | 0.33% | 9.01 | 9.08 | 111676 | 10094 | 0.92% |
| 2025-11-11 | 8.96 | 9.03 | 0.06 | 0.67% | 8.93 | 9.07 | 138745 | 12511 | 1.14% |
| 2025-11-10 | 8.94 | 8.97 | 0.03 | 0.34% | 8.90 | 8.98 | 124282 | 11123 | 1.02% |
| 2025-11-07 | 8.91 | 8.94 | 0.01 | 0.11% | 8.87 | 9.03 | 133740 | 11991 | 1.10% |
| 2025-11-06 | 8.97 | 8.93 | -0.06 | -0.67% | 8.89 | 8.98 | 162078 | 14473 | 1.34% |
| 2025-11-05 | 8.87 | 8.99 | 0.06 | 0.67% | 8.82 | 9.01 | 217034 | 19428 | 1.79% |
| 2025-11-04 | 8.88 | 8.93 | 0.04 | 0.45% | 8.81 | 8.97 | 195946 | 17433 | 1.61% |
| 2025-11-03 | 8.80 | 8.89 | 0.13 | 1.48% | 8.76 | 8.90 | 224938 | 19861 | 1.85% |
| 2025-10-31 | 8.66 | 8.76 | 0.10 | 1.15% | 8.66 | 8.79 | 187104 | 16385 | 1.54% |
| 2025-10-30 | 8.70 | 8.66 | -0.07 | -0.80% | 8.65 | 8.75 | 143811 | 12506 | 1.19% |
| 2025-10-29 | 8.80 | 8.73 | -0.06 | -0.68% | 8.67 | 8.82 | 188373 | 16437 | 1.55% |
| 2025-10-28 | 8.84 | 8.79 | -0.04 | -0.45% | 8.75 | 8.85 | 121765 | 10693 | 1.00% |
| 2025-10-27 | 8.76 | 8.83 | 0.11 | 1.26% | 8.71 | 8.90 | 195671 | 17231 | 1.61% |
| 2025-10-24 | 8.83 | 8.72 | -0.13 | -1.47% | 8.72 | 8.85 | 176543 | 15479 | 1.45% |
| 2025-10-23 | 8.79 | 8.85 | 0.05 | 0.57% | 8.74 | 8.90 | 179024 | 15820 | 1.48% |
| 2025-10-22 | 8.73 | 8.80 | 0.08 | 0.92% | 8.72 | 8.92 | 245136 | 21652 | 2.02% |
| 2025-10-21 | 8.59 | 8.72 | 0.13 | 1.51% | 8.57 | 8.88 | 243001 | 21176 | 2.00% |
| 2025-10-20 | 8.55 | 8.59 | 0.05 | 0.59% | 8.46 | 8.61 | 137393 | 11730 | 1.13% |
| 2025-10-17 | 8.51 | 8.54 | 0.02 | 0.23% | 8.49 | 8.59 | 161812 | 13813 | 1.33% |
| 2025-10-16 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 169857 | 14555 | 1.40% |
| 2025-10-15 | 8.67 | 8.66 | -0.02 | -0.23% | 8.62 | 8.69 | 100412 | 8680 | 0.83% |
| 2025-10-14 | 8.62 | 8.68 | 0.09 | 1.05% | 8.55 | 8.72 | 168105 | 14516 | 1.39% |
| 2025-10-13 | 8.51 | 8.59 | -0.08 | -0.92% | 8.49 | 8.61 | 126634 | 10825 | 1.04% |
| 2025-10-10 | 8.60 | 8.67 | 0.01 | 0.12% | 8.57 | 8.68 | 126307 | 10901 | 1.04% |
| 2025-10-09 | 8.50 | 8.66 | 0.15 | 1.76% | 8.47 | 8.66 | 175674 | 15067 | 1.45% |
| 2025-09-30 | 8.57 | 8.51 | -0.04 | -0.47% | 8.49 | 8.58 | 118047 | 10072 | 0.97% |
| 2025-09-29 | 8.51 | 8.55 | 0.01 | 0.12% | 8.46 | 8.55 | 128995 | 10962 | 1.06% |
| 2025-09-26 | 8.40 | 8.54 | 0.14 | 1.67% | 8.32 | 8.57 | 175144 | 14821 | 1.44% |
| 2025-09-25 | 8.48 | 8.40 | -0.09 | -1.06% | 8.37 | 8.48 | 102118 | 8589 | 0.84% |
| 2025-09-24 | 8.36 | 8.49 | 0.14 | 1.68% | 8.33 | 8.51 | 146197 | 12363 | 1.20% |
| 2025-09-23 | 8.39 | 8.35 | -0.05 | -0.60% | 8.24 | 8.40 | 122319 | 10153 | 1.01% |
| 2025-09-22 | 8.43 | 8.40 | -0.04 | -0.47% | 8.36 | 8.48 | 109627 | 9227 | 0.90% |
| 2025-09-19 | 8.35 | 8.44 | 0.08 | 0.96% | 8.34 | 8.47 | 129558 | 10908 | 1.07% |
| 2025-09-18 | 8.53 | 8.36 | -0.18 | -2.11% | 8.31 | 8.55 | 207780 | 17535 | 1.71% |
| 2025-09-17 | 8.60 | 8.54 | -0.07 | -0.81% | 8.52 | 8.63 | 160928 | 13756 | 1.33% |
| 2025-09-16 | 8.67 | 8.61 | -0.05 | -0.58% | 8.57 | 8.68 | 136014 | 11717 | 1.12% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.65 | 8.71 | 119750 | 10382 | 0.99% |
| 2025-09-12 | 8.78 | 8.71 | -0.06 | -0.68% | 8.69 | 8.80 | 141309 | 12352 | 1.16% |
| 2025-09-11 | 8.72 | 8.77 | 0.06 | 0.69% | 8.61 | 8.79 | 155316 | 13527 | 1.28% |
| 2025-09-10 | 8.68 | 8.71 | 0.03 | 0.35% | 8.67 | 8.73 | 123219 | 10717 | 1.02% |
| 2025-09-09 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.80 | 156839 | 13650 | 1.29% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.70 | 8.81 | 155451 | 13624 | 1.28% |