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 | 7.91 | 7.20 | -0.79 | -9.89% | 7.19 | 7.92 | 1297576 | 95949 | 8.72% |
| 2025-12-15 | 8.39 | 7.99 | -0.43 | -5.11% | 7.98 | 8.41 | 599513 | 48730 | 4.03% |
| 2025-12-12 | 8.42 | 8.42 | 0.00 | 0.00% | 8.20 | 8.54 | 494814 | 41561 | 3.33% |
| 2025-12-11 | 8.86 | 8.42 | -0.42 | -4.75% | 8.39 | 8.88 | 493251 | 42473 | 3.32% |
| 2025-12-10 | 8.99 | 8.84 | -0.12 | -1.34% | 8.78 | 9.16 | 324539 | 28899 | 2.18% |
| 2025-12-09 | 8.93 | 8.96 | -0.01 | -0.11% | 8.89 | 9.23 | 370794 | 33637 | 2.49% |
| 2025-12-08 | 8.72 | 8.97 | 0.27 | 3.10% | 8.69 | 9.05 | 513975 | 45890 | 3.46% |
| 2025-12-05 | 8.69 | 8.70 | -0.05 | -0.57% | 8.54 | 8.75 | 467852 | 40507 | 3.15% |
| 2025-12-04 | 8.90 | 8.75 | -0.17 | -1.91% | 8.34 | 8.97 | 821047 | 70973 | 5.52% |
| 2025-12-03 | 9.72 | 8.92 | -0.78 | -8.04% | 8.90 | 9.72 | 823550 | 75718 | 5.54% |
| 2025-12-02 | 9.84 | 9.70 | -0.13 | -1.32% | 9.63 | 9.86 | 406610 | 39474 | 2.73% |
| 2025-12-01 | 9.56 | 9.83 | 0.22 | 2.29% | 9.39 | 9.85 | 764483 | 74108 | 5.14% |
| 2025-11-28 | 9.74 | 9.61 | -0.15 | -1.54% | 9.48 | 9.80 | 589119 | 56412 | 3.96% |
| 2025-11-27 | 9.94 | 9.76 | -0.23 | -2.30% | 9.74 | 9.97 | 748118 | 73398 | 5.03% |
| 2025-11-26 | 9.72 | 9.99 | 0.14 | 1.42% | 9.68 | 10.05 | 1123554 | 110954 | 7.55% |
| 2025-11-25 | 9.50 | 9.85 | 0.31 | 3.25% | 9.45 | 10.38 | 1550600 | 152669 | 10.43% |
| 2025-11-24 | 9.14 | 9.54 | 0.58 | 6.47% | 9.08 | 9.67 | 1096558 | 103389 | 7.37% |
| 2025-11-21 | 9.11 | 8.96 | -0.20 | -2.18% | 8.93 | 9.36 | 614292 | 55858 | 4.13% |
| 2025-11-20 | 9.26 | 9.16 | -0.09 | -0.97% | 9.10 | 9.31 | 341357 | 31361 | 2.30% |
| 2025-11-19 | 9.41 | 9.25 | 0.00 | 0.00% | 9.15 | 9.44 | 490992 | 45469 | 3.30% |
| 2025-11-18 | 9.03 | 9.25 | 0.21 | 2.32% | 8.97 | 9.46 | 612725 | 56349 | 4.12% |
| 2025-11-17 | 9.06 | 9.04 | -0.04 | -0.44% | 8.86 | 9.14 | 408881 | 36782 | 2.75% |
| 2025-11-14 | 9.24 | 9.08 | -0.22 | -2.37% | 9.07 | 9.38 | 457783 | 42149 | 3.08% |
| 2025-11-13 | 9.47 | 9.30 | -0.14 | -1.48% | 9.19 | 9.62 | 709498 | 66641 | 4.77% |
| 2025-11-12 | 9.57 | 9.44 | -0.07 | -0.74% | 9.33 | 9.75 | 623225 | 58975 | 4.19% |
| 2025-11-11 | 9.24 | 9.51 | 0.27 | 2.92% | 9.16 | 9.58 | 766552 | 72657 | 5.15% |
| 2025-11-10 | 9.15 | 9.24 | 0.13 | 1.43% | 9.04 | 9.60 | 849667 | 78926 | 5.71% |
| 2025-11-07 | 8.92 | 9.11 | 0.14 | 1.56% | 8.89 | 9.15 | 622169 | 56348 | 4.18% |
| 2025-11-06 | 8.85 | 8.97 | 0.03 | 0.34% | 8.82 | 9.00 | 369742 | 32925 | 2.49% |
| 2025-11-05 | 8.81 | 8.94 | -0.04 | -0.45% | 8.79 | 9.01 | 493458 | 44005 | 3.32% |
| 2025-11-04 | 8.87 | 8.98 | 0.02 | 0.22% | 8.76 | 9.01 | 518545 | 46041 | 3.49% |
| 2025-11-03 | 8.76 | 8.96 | 0.24 | 2.75% | 8.71 | 8.99 | 722526 | 64174 | 4.86% |
| 2025-10-31 | 8.39 | 8.72 | 0.29 | 3.44% | 8.38 | 8.78 | 617881 | 53638 | 4.15% |
| 2025-10-30 | 8.60 | 8.43 | -0.18 | -2.09% | 8.39 | 8.62 | 359856 | 30491 | 2.42% |
| 2025-10-29 | 8.58 | 8.61 | 0.00 | 0.00% | 8.51 | 8.66 | 332604 | 28522 | 2.24% |
| 2025-10-28 | 8.70 | 8.61 | -0.12 | -1.37% | 8.58 | 8.75 | 397506 | 34377 | 2.67% |
| 2025-10-27 | 9.00 | 8.73 | -0.20 | -2.24% | 8.71 | 9.01 | 727985 | 64108 | 4.89% |
| 2025-10-24 | 8.56 | 8.93 | 0.35 | 4.08% | 8.50 | 9.03 | 1074711 | 95168 | 7.23% |
| 2025-10-23 | 8.30 | 8.58 | 0.24 | 2.88% | 8.25 | 8.65 | 711847 | 60534 | 4.79% |
| 2025-10-22 | 8.14 | 8.34 | 0.21 | 2.58% | 8.14 | 8.63 | 655272 | 54934 | 4.41% |
| 2025-10-21 | 8.10 | 8.13 | 0.02 | 0.25% | 8.05 | 8.14 | 282037 | 22844 | 1.90% |
| 2025-10-20 | 8.02 | 8.11 | 0.16 | 2.01% | 7.95 | 8.13 | 336825 | 27162 | 2.26% |
| 2025-10-17 | 8.02 | 7.95 | -0.10 | -1.24% | 7.91 | 8.11 | 283877 | 22685 | 1.91% |
| 2025-10-16 | 8.05 | 8.05 | -0.01 | -0.12% | 7.97 | 8.13 | 337399 | 27123 | 2.27% |
| 2025-10-15 | 7.67 | 8.06 | 0.34 | 4.40% | 7.62 | 8.11 | 572059 | 45352 | 3.85% |
| 2025-10-14 | 7.79 | 7.72 | -0.09 | -1.15% | 7.68 | 7.97 | 456440 | 35733 | 3.07% |
| 2025-10-13 | 7.52 | 7.81 | -0.06 | -0.76% | 7.47 | 7.83 | 315461 | 24305 | 2.12% |
| 2025-10-10 | 7.94 | 7.87 | -0.08 | -1.01% | 7.80 | 7.94 | 383452 | 30147 | 2.58% |
| 2025-10-09 | 8.00 | 7.95 | -0.29 | -3.52% | 7.83 | 8.00 | 582347 | 46172 | 3.92% |
| 2025-09-30 | 8.28 | 8.24 | 0.07 | 0.86% | 8.22 | 8.36 | 353877 | 29291 | 2.38% |
| 2025-09-29 | 8.25 | 8.17 | -0.09 | -1.09% | 8.07 | 8.25 | 374147 | 30517 | 2.52% |
| 2025-09-26 | 8.46 | 8.26 | -0.21 | -2.48% | 8.22 | 8.47 | 422638 | 35036 | 2.84% |
| 2025-09-25 | 8.39 | 8.47 | 0.02 | 0.24% | 8.39 | 8.58 | 422298 | 35911 | 2.84% |
| 2025-09-24 | 8.21 | 8.45 | 0.15 | 1.81% | 8.15 | 8.48 | 424142 | 35186 | 2.85% |
| 2025-09-23 | 8.58 | 8.30 | -0.29 | -3.38% | 8.12 | 8.65 | 665150 | 54996 | 4.47% |
| 2025-09-22 | 8.64 | 8.59 | -0.05 | -0.58% | 8.45 | 8.70 | 530579 | 45422 | 3.57% |
| 2025-09-19 | 8.50 | 8.64 | 0.15 | 1.77% | 8.44 | 8.75 | 631174 | 54265 | 4.24% |
| 2025-09-18 | 8.66 | 8.49 | -0.18 | -2.08% | 8.40 | 8.77 | 697943 | 60173 | 4.69% |
| 2025-09-17 | 8.74 | 8.67 | -0.07 | -0.80% | 8.57 | 8.74 | 374580 | 32497 | 2.52% |
| 2025-09-16 | 8.72 | 8.74 | 0.05 | 0.58% | 8.62 | 8.76 | 408240 | 35585 | 2.74% |
| 2025-09-15 | 8.67 | 8.69 | 0.00 | 0.00% | 8.63 | 8.76 | 350341 | 30413 | 2.36% |
| 2025-09-12 | 8.75 | 8.69 | -0.04 | -0.46% | 8.66 | 8.89 | 538646 | 47103 | 3.62% |
| 2025-09-11 | 8.69 | 8.73 | -0.01 | -0.11% | 8.47 | 8.75 | 649441 | 55950 | 4.37% |
| 2025-09-10 | 8.38 | 8.74 | 0.36 | 4.30% | 8.37 | 9.05 | 1000618 | 87695 | 6.73% |
| 2025-09-09 | 8.64 | 8.38 | -0.26 | -3.01% | 8.36 | 8.67 | 504670 | 42758 | 3.39% |
| 2025-09-08 | 8.52 | 8.64 | 0.08 | 0.93% | 8.44 | 8.68 | 548587 | 46946 | 3.69% |