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 | 8.68 | 8.44 | -0.20 | -2.31% | 8.42 | 8.68 | 35896 | 3053 | 0.90% |
| 2025-12-15 | 8.72 | 8.64 | -0.08 | -0.92% | 8.60 | 8.73 | 30561 | 2649 | 0.76% |
| 2025-12-12 | 8.87 | 8.72 | -0.06 | -0.68% | 8.70 | 8.93 | 31323 | 2757 | 0.78% |
| 2025-12-11 | 8.98 | 8.78 | -0.20 | -2.23% | 8.78 | 9.01 | 39007 | 3452 | 0.97% |
| 2025-12-10 | 9.06 | 8.98 | -0.14 | -1.54% | 8.92 | 9.13 | 40030 | 3599 | 1.00% |
| 2025-12-09 | 9.10 | 9.12 | 0.01 | 0.11% | 9.03 | 9.19 | 31712 | 2884 | 0.79% |
| 2025-12-08 | 9.07 | 9.11 | 0.09 | 1.00% | 9.03 | 9.22 | 34142 | 3109 | 0.85% |
| 2025-12-05 | 8.96 | 9.02 | 0.04 | 0.45% | 8.85 | 9.03 | 34484 | 3085 | 0.86% |
| 2025-12-04 | 9.10 | 8.98 | -0.12 | -1.32% | 8.93 | 9.12 | 33127 | 2979 | 0.83% |
| 2025-12-03 | 9.26 | 9.10 | -0.09 | -0.98% | 9.08 | 9.27 | 32649 | 2983 | 0.82% |
| 2025-12-02 | 9.20 | 9.19 | -0.07 | -0.76% | 9.16 | 9.25 | 28345 | 2605 | 0.71% |
| 2025-12-01 | 9.18 | 9.26 | 0.11 | 1.20% | 9.18 | 9.38 | 44699 | 4145 | 1.12% |
| 2025-11-28 | 9.32 | 9.15 | -0.17 | -1.82% | 9.07 | 9.32 | 50197 | 4588 | 1.25% |
| 2025-11-27 | 9.20 | 9.32 | 0.14 | 1.53% | 9.11 | 9.42 | 75794 | 7075 | 1.89% |
| 2025-11-26 | 9.14 | 9.18 | 0.02 | 0.22% | 9.09 | 9.36 | 60404 | 5555 | 1.51% |
| 2025-11-25 | 8.95 | 9.16 | 0.26 | 2.92% | 8.90 | 9.35 | 82042 | 7482 | 2.05% |
| 2025-11-24 | 8.73 | 8.90 | 0.20 | 2.30% | 8.73 | 8.94 | 74689 | 6615 | 1.86% |
| 2025-11-21 | 9.28 | 8.70 | -0.65 | -6.95% | 8.67 | 9.33 | 93125 | 8320 | 2.32% |
| 2025-11-20 | 9.26 | 9.35 | 0.11 | 1.19% | 9.24 | 9.46 | 54070 | 5050 | 1.35% |
| 2025-11-19 | 9.40 | 9.24 | -0.18 | -1.91% | 9.18 | 9.45 | 49541 | 4590 | 1.24% |
| 2025-11-18 | 9.51 | 9.42 | -0.10 | -1.05% | 9.35 | 9.60 | 53960 | 5080 | 1.35% |
| 2025-11-17 | 9.61 | 9.52 | -0.20 | -2.06% | 9.47 | 9.73 | 67564 | 6435 | 1.69% |
| 2025-11-14 | 9.57 | 9.72 | 0.10 | 1.04% | 9.54 | 9.77 | 77564 | 7502 | 1.94% |
| 2025-11-13 | 9.49 | 9.62 | 0.09 | 0.94% | 9.40 | 9.70 | 66711 | 6390 | 1.67% |
| 2025-11-12 | 9.57 | 9.53 | -0.05 | -0.52% | 9.48 | 9.61 | 61581 | 5870 | 1.54% |
| 2025-11-11 | 9.67 | 9.58 | -0.10 | -1.03% | 9.55 | 9.74 | 72893 | 7012 | 1.82% |
| 2025-11-10 | 9.52 | 9.68 | 0.18 | 1.89% | 9.43 | 9.82 | 118808 | 11433 | 2.97% |
| 2025-11-07 | 9.33 | 9.50 | 0.09 | 0.96% | 9.33 | 9.62 | 100165 | 9540 | 2.50% |
| 2025-11-06 | 9.50 | 9.41 | -0.06 | -0.63% | 9.39 | 9.84 | 182926 | 17453 | 4.57% |
| 2025-11-05 | 9.30 | 9.47 | 0.17 | 1.83% | 9.18 | 9.49 | 133713 | 12606 | 3.34% |
| 2025-11-04 | 9.22 | 9.30 | 0.07 | 0.76% | 9.15 | 9.40 | 118017 | 10965 | 2.95% |
| 2025-11-03 | 8.98 | 9.23 | 0.31 | 3.48% | 8.97 | 9.25 | 123084 | 11296 | 3.07% |
| 2025-10-31 | 8.87 | 8.92 | 0.07 | 0.79% | 8.84 | 8.98 | 42571 | 3802 | 1.06% |
| 2025-10-30 | 8.88 | 8.85 | -0.07 | -0.78% | 8.82 | 8.96 | 49104 | 4359 | 1.23% |
| 2025-10-29 | 9.07 | 8.92 | -0.18 | -1.98% | 8.78 | 9.10 | 90358 | 8033 | 2.26% |
| 2025-10-28 | 8.99 | 9.10 | 0.09 | 1.00% | 8.97 | 9.16 | 66193 | 6017 | 1.65% |
| 2025-10-27 | 9.06 | 9.01 | 0.03 | 0.33% | 8.95 | 9.10 | 64942 | 5865 | 1.62% |
| 2025-10-24 | 9.13 | 8.98 | -0.17 | -1.86% | 8.97 | 9.19 | 67402 | 6084 | 1.68% |
| 2025-10-23 | 9.06 | 9.15 | 0.06 | 0.66% | 9.04 | 9.25 | 87836 | 8032 | 2.19% |
| 2025-10-22 | 9.06 | 9.09 | 0.01 | 0.11% | 9.04 | 9.20 | 80357 | 7330 | 2.01% |
| 2025-10-21 | 9.09 | 9.08 | -0.03 | -0.33% | 8.99 | 9.11 | 84421 | 7624 | 2.11% |
| 2025-10-20 | 8.79 | 9.11 | 0.32 | 3.64% | 8.77 | 9.11 | 98676 | 8898 | 2.46% |
| 2025-10-17 | 8.86 | 8.79 | -0.08 | -0.90% | 8.77 | 8.92 | 36316 | 3214 | 0.91% |
| 2025-10-16 | 8.99 | 8.87 | -0.12 | -1.33% | 8.85 | 9.01 | 37375 | 3328 | 0.93% |
| 2025-10-15 | 8.98 | 8.99 | 0.01 | 0.11% | 8.90 | 9.00 | 39766 | 3560 | 0.99% |
| 2025-10-14 | 8.89 | 8.98 | 0.11 | 1.24% | 8.89 | 9.02 | 70989 | 6354 | 1.77% |
| 2025-10-13 | 8.72 | 8.87 | -0.04 | -0.45% | 8.55 | 8.88 | 46731 | 4085 | 1.17% |
| 2025-10-10 | 8.80 | 8.91 | 0.14 | 1.60% | 8.74 | 8.95 | 48774 | 4341 | 1.22% |
| 2025-10-09 | 8.80 | 8.77 | 0.00 | 0.00% | 8.74 | 8.83 | 31461 | 2765 | 0.79% |
| 2025-09-30 | 8.79 | 8.77 | -0.02 | -0.23% | 8.71 | 8.83 | 33650 | 2949 | 0.84% |
| 2025-09-29 | 8.72 | 8.79 | 0.07 | 0.80% | 8.62 | 8.82 | 31596 | 2765 | 0.79% |
| 2025-09-26 | 8.64 | 8.72 | 0.06 | 0.69% | 8.60 | 8.79 | 37865 | 3300 | 0.95% |
| 2025-09-25 | 8.88 | 8.66 | -0.28 | -3.13% | 8.65 | 8.88 | 62831 | 5501 | 1.57% |
| 2025-09-24 | 8.68 | 8.94 | 0.24 | 2.76% | 8.65 | 8.94 | 57317 | 5070 | 1.43% |
| 2025-09-23 | 8.71 | 8.70 | -0.04 | -0.46% | 8.50 | 8.74 | 58141 | 5008 | 1.45% |
| 2025-09-22 | 8.79 | 8.74 | -0.06 | -0.68% | 8.68 | 8.80 | 26498 | 2312 | 0.66% |
| 2025-09-19 | 8.82 | 8.80 | -0.02 | -0.23% | 8.71 | 8.86 | 41449 | 3635 | 1.03% |
| 2025-09-18 | 9.05 | 8.82 | -0.24 | -2.65% | 8.78 | 9.11 | 70227 | 6265 | 1.75% |
| 2025-09-17 | 9.07 | 9.06 | -0.02 | -0.22% | 9.04 | 9.20 | 64805 | 5906 | 1.62% |
| 2025-09-16 | 8.98 | 9.08 | 0.12 | 1.34% | 8.87 | 9.08 | 84055 | 7533 | 2.10% |
| 2025-09-15 | 8.97 | 8.96 | -0.05 | -0.55% | 8.92 | 9.03 | 40043 | 3588 | 1.00% |
| 2025-09-12 | 9.08 | 9.01 | -0.06 | -0.66% | 9.00 | 9.09 | 42412 | 3836 | 1.06% |
| 2025-09-11 | 9.02 | 9.07 | 0.00 | 0.00% | 8.97 | 9.08 | 43216 | 3903 | 1.08% |
| 2025-09-10 | 9.06 | 9.07 | 0.00 | 0.00% | 8.97 | 9.08 | 49009 | 4426 | 1.22% |
| 2025-09-09 | 9.08 | 9.07 | 0.00 | 0.00% | 8.98 | 9.10 | 65207 | 5899 | 1.63% |
| 2025-09-08 | 9.03 | 9.07 | 0.05 | 0.55% | 8.99 | 9.09 | 69753 | 6307 | 1.74% |