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 | 8.62 | 8.37 | -0.26 | -3.01% | 8.35 | 8.62 | 1572605 | 132265 | 1.25% |
| 2025-12-15 | 8.86 | 8.63 | -0.22 | -2.49% | 8.62 | 8.88 | 2093842 | 182284 | 1.66% |
| 2025-12-12 | 8.47 | 8.85 | 0.37 | 4.36% | 8.44 | 8.85 | 3174415 | 277184 | 2.52% |
| 2025-12-11 | 8.56 | 8.48 | -0.07 | -0.82% | 8.47 | 8.65 | 1089380 | 93350 | 0.86% |
| 2025-12-10 | 8.49 | 8.55 | 0.05 | 0.59% | 8.44 | 8.56 | 819319 | 69699 | 0.65% |
| 2025-12-09 | 8.62 | 8.50 | -0.10 | -1.16% | 8.47 | 8.64 | 936709 | 79939 | 0.74% |
| 2025-12-08 | 8.60 | 8.60 | 0.01 | 0.12% | 8.57 | 8.67 | 1126349 | 96936 | 0.89% |
| 2025-12-05 | 8.49 | 8.59 | 0.09 | 1.06% | 8.40 | 8.60 | 1065964 | 90805 | 0.84% |
| 2025-12-04 | 8.44 | 8.50 | 0.07 | 0.83% | 8.37 | 8.55 | 948029 | 80189 | 0.75% |
| 2025-12-03 | 8.53 | 8.43 | -0.13 | -1.52% | 8.41 | 8.57 | 969727 | 82127 | 0.77% |
| 2025-12-02 | 8.66 | 8.56 | -0.13 | -1.50% | 8.52 | 8.66 | 1121876 | 96099 | 0.89% |
| 2025-12-01 | 8.70 | 8.69 | -0.06 | -0.69% | 8.63 | 8.71 | 1068424 | 92617 | 0.85% |
| 2025-11-28 | 8.68 | 8.75 | 0.05 | 0.57% | 8.61 | 8.75 | 1108272 | 96079 | 0.88% |
| 2025-11-27 | 8.82 | 8.70 | -0.18 | -2.03% | 8.70 | 8.82 | 1531120 | 133979 | 1.21% |
| 2025-11-26 | 8.60 | 8.88 | 0.27 | 3.14% | 8.53 | 8.93 | 2667645 | 234784 | 2.11% |
| 2025-11-25 | 8.62 | 8.61 | -0.01 | -0.12% | 8.56 | 8.70 | 1521283 | 131276 | 1.21% |
| 2025-11-24 | 8.42 | 8.62 | 0.29 | 3.48% | 8.41 | 8.65 | 2108250 | 180748 | 1.67% |
| 2025-11-21 | 8.58 | 8.33 | -0.34 | -3.92% | 8.32 | 8.62 | 1738438 | 146880 | 1.38% |
| 2025-11-20 | 8.68 | 8.67 | 0.01 | 0.12% | 8.64 | 8.75 | 1102228 | 95792 | 0.87% |
| 2025-11-19 | 8.77 | 8.66 | -0.14 | -1.59% | 8.62 | 8.82 | 1490598 | 129304 | 1.18% |
| 2025-11-18 | 8.85 | 8.80 | -0.05 | -0.56% | 8.78 | 8.92 | 1300913 | 114874 | 1.03% |
| 2025-11-17 | 9.04 | 8.85 | -0.21 | -2.32% | 8.80 | 9.04 | 2220592 | 196900 | 1.76% |
| 2025-11-14 | 9.09 | 9.06 | -0.12 | -1.31% | 9.06 | 9.15 | 1392965 | 126628 | 1.10% |
| 2025-11-13 | 9.14 | 9.18 | 0.09 | 0.99% | 9.10 | 9.20 | 1422847 | 130285 | 1.13% |
| 2025-11-12 | 9.25 | 9.09 | -0.17 | -1.84% | 9.02 | 9.25 | 1839646 | 167630 | 1.46% |
| 2025-11-11 | 9.40 | 9.26 | -0.15 | -1.59% | 9.24 | 9.41 | 2035651 | 189076 | 1.61% |
| 2025-11-10 | 9.51 | 9.41 | -0.10 | -1.05% | 9.35 | 9.51 | 2070789 | 194557 | 1.64% |
| 2025-11-07 | 9.70 | 9.51 | -0.27 | -2.76% | 9.50 | 9.71 | 3214662 | 306611 | 2.55% |
| 2025-11-06 | 9.41 | 9.78 | 0.37 | 3.93% | 9.39 | 9.88 | 5638140 | 549597 | 4.47% |
| 2025-11-05 | 9.22 | 9.41 | 0.01 | 0.11% | 9.12 | 9.52 | 3206139 | 298570 | 2.54% |
| 2025-11-04 | 9.51 | 9.40 | -0.21 | -2.19% | 9.32 | 9.71 | 3445868 | 327167 | 2.73% |
| 2025-11-03 | 9.86 | 9.61 | 0.30 | 3.22% | 9.54 | 10.15 | 5226654 | 509701 | 4.14% |
| 2025-10-31 | 9.39 | 9.31 | -0.08 | -0.85% | 9.30 | 9.53 | 2312948 | 217256 | 1.83% |
| 2025-10-30 | 9.55 | 9.39 | -0.16 | -1.68% | 9.38 | 9.60 | 2647169 | 250349 | 2.10% |
| 2025-10-29 | 9.51 | 9.55 | 0.04 | 0.42% | 9.44 | 9.58 | 2401215 | 228312 | 1.90% |
| 2025-10-28 | 9.72 | 9.51 | -0.20 | -2.06% | 9.49 | 9.75 | 3248018 | 311577 | 2.57% |
| 2025-10-27 | 9.51 | 9.71 | 0.33 | 3.52% | 9.40 | 9.72 | 4597673 | 441684 | 3.64% |
| 2025-10-24 | 9.19 | 9.38 | 0.20 | 2.18% | 9.16 | 9.42 | 3447315 | 320347 | 2.73% |
| 2025-10-23 | 9.20 | 9.18 | -0.09 | -0.97% | 8.95 | 9.22 | 2805550 | 254741 | 2.22% |
| 2025-10-22 | 9.20 | 9.27 | 0.01 | 0.11% | 9.16 | 9.37 | 2622512 | 243503 | 2.08% |
| 2025-10-21 | 9.16 | 9.26 | 0.10 | 1.09% | 9.13 | 9.33 | 2634860 | 244309 | 2.09% |
| 2025-10-20 | 9.29 | 9.16 | 0.03 | 0.33% | 9.11 | 9.37 | 2920754 | 269996 | 2.32% |
| 2025-10-17 | 9.59 | 9.13 | -0.51 | -5.29% | 9.10 | 9.62 | 3896758 | 362649 | 3.09% |
| 2025-10-16 | 10.06 | 9.64 | -0.37 | -3.70% | 9.57 | 10.09 | 4208888 | 409052 | 3.34% |
| 2025-10-15 | 10.07 | 10.01 | -0.13 | -1.28% | 9.72 | 10.22 | 5474626 | 544122 | 4.34% |
| 2025-10-14 | 11.01 | 10.14 | -0.63 | -5.85% | 10.10 | 11.10 | 8290060 | 869971 | 6.57% |
| 2025-10-13 | 9.90 | 10.77 | 0.31 | 2.96% | 9.90 | 10.98 | 9407484 | 995007 | 7.46% |
| 2025-10-10 | 11.21 | 10.46 | 0.08 | 0.77% | 10.28 | 11.22 | 12114596 | 1292747 | 9.60% |
| 2025-10-09 | 9.81 | 10.38 | 0.94 | 9.96% | 9.77 | 10.38 | 4364692 | 446614 | 3.46% |
| 2025-09-30 | 9.31 | 9.44 | 0.18 | 1.94% | 9.25 | 9.65 | 5642755 | 533468 | 4.47% |
| 2025-09-29 | 9.40 | 9.26 | -0.18 | -1.91% | 9.19 | 9.59 | 6515276 | 607177 | 5.16% |
| 2025-09-26 | 9.76 | 9.44 | -0.32 | -3.28% | 9.40 | 10.00 | 10684026 | 1035350 | 8.47% |
| 2025-09-25 | 9.00 | 9.76 | 0.89 | 10.03% | 8.88 | 9.76 | 12628969 | 1200846 | 10.01% |
| 2025-09-24 | 8.52 | 8.87 | 0.35 | 4.11% | 8.31 | 9.35 | 8151720 | 725406 | 6.46% |
| 2025-09-23 | 8.23 | 8.52 | 0.29 | 3.52% | 7.91 | 8.60 | 3464778 | 283749 | 2.75% |
| 2025-09-22 | 8.20 | 8.23 | 0.11 | 1.35% | 8.08 | 8.25 | 1851676 | 151495 | 1.47% |
| 2025-09-19 | 8.08 | 8.12 | -0.02 | -0.25% | 8.08 | 8.25 | 1833927 | 149669 | 1.45% |
| 2025-09-18 | 8.20 | 8.14 | -0.05 | -0.61% | 8.05 | 8.39 | 3076494 | 253535 | 2.44% |
| 2025-09-17 | 8.21 | 8.19 | 0.02 | 0.24% | 8.14 | 8.27 | 1734782 | 142167 | 1.38% |
| 2025-09-16 | 8.09 | 8.17 | 0.07 | 0.86% | 8.06 | 8.17 | 1496135 | 121503 | 1.19% |
| 2025-09-15 | 8.15 | 8.10 | 0.00 | 0.00% | 8.10 | 8.20 | 1593184 | 129783 | 1.26% |
| 2025-09-12 | 8.17 | 8.10 | -0.04 | -0.49% | 8.08 | 8.19 | 1671111 | 135843 | 1.32% |
| 2025-09-11 | 7.99 | 8.14 | 0.14 | 1.75% | 7.91 | 8.16 | 1662953 | 134130 | 1.32% |
| 2025-09-10 | 7.98 | 8.00 | -0.03 | -0.37% | 7.96 | 8.06 | 1231592 | 98557 | 0.98% |
| 2025-09-09 | 8.17 | 8.03 | -0.14 | -1.71% | 7.98 | 8.19 | 1571866 | 126658 | 1.25% |
| 2025-09-08 | 8.25 | 8.17 | -0.05 | -0.61% | 8.08 | 8.27 | 1879778 | 153292 | 1.49% |