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 | 8.25 | 8.07 | -0.14 | -1.71% | 8.01 | 8.25 | 43390 | 3510 | 1.58% |
| 2025-12-15 | 8.21 | 8.21 | -0.07 | -0.85% | 8.11 | 8.30 | 45167 | 3712 | 1.65% |
| 2025-12-12 | 8.40 | 8.28 | -0.15 | -1.78% | 8.22 | 8.51 | 66373 | 5515 | 2.42% |
| 2025-12-11 | 8.62 | 8.43 | -0.13 | -1.52% | 8.31 | 8.63 | 85923 | 7254 | 3.13% |
| 2025-12-10 | 8.70 | 8.56 | -0.13 | -1.50% | 8.48 | 8.80 | 68526 | 5908 | 2.50% |
| 2025-12-09 | 8.86 | 8.69 | -0.13 | -1.47% | 8.68 | 8.92 | 62032 | 5439 | 2.26% |
| 2025-12-08 | 9.22 | 8.82 | -0.23 | -2.54% | 8.75 | 9.22 | 102978 | 9169 | 3.75% |
| 2025-12-05 | 8.81 | 9.05 | 0.27 | 3.08% | 8.64 | 9.05 | 83740 | 7438 | 3.05% |
| 2025-12-04 | 9.31 | 8.78 | -0.53 | -5.69% | 8.73 | 9.31 | 118038 | 10523 | 4.30% |
| 2025-12-03 | 9.22 | 9.31 | 0.13 | 1.42% | 9.02 | 9.54 | 117432 | 10816 | 4.28% |
| 2025-12-02 | 9.44 | 9.18 | -0.10 | -1.08% | 9.12 | 9.47 | 73405 | 6773 | 2.68% |
| 2025-12-01 | 9.43 | 9.28 | -0.19 | -2.01% | 9.25 | 9.55 | 81800 | 7662 | 2.98% |
| 2025-11-28 | 9.69 | 9.47 | -0.13 | -1.35% | 9.33 | 9.70 | 82618 | 7803 | 3.01% |
| 2025-11-27 | 9.98 | 9.60 | -0.21 | -2.14% | 9.51 | 9.98 | 115852 | 11158 | 4.22% |
| 2025-11-26 | 9.97 | 9.81 | -0.07 | -0.71% | 9.71 | 10.30 | 231067 | 23246 | 8.42% |
| 2025-11-25 | 9.00 | 9.88 | 0.97 | 10.89% | 8.88 | 10.00 | 177790 | 17042 | 6.48% |
| 2025-11-24 | 8.91 | 8.91 | 0.14 | 1.60% | 8.70 | 8.95 | 82019 | 7246 | 2.99% |
| 2025-11-21 | 9.10 | 8.77 | -0.43 | -4.67% | 8.61 | 9.29 | 101436 | 9001 | 3.70% |
| 2025-11-20 | 9.40 | 9.20 | -0.10 | -1.08% | 9.04 | 9.40 | 67124 | 6171 | 2.45% |
| 2025-11-19 | 9.68 | 9.30 | -0.33 | -3.43% | 9.21 | 9.70 | 70045 | 6548 | 2.55% |
| 2025-11-18 | 9.80 | 9.63 | -0.17 | -1.73% | 9.53 | 9.90 | 74092 | 7135 | 2.70% |
| 2025-11-17 | 9.92 | 9.80 | -0.21 | -2.10% | 9.71 | 10.01 | 102750 | 10065 | 3.74% |
| 2025-11-14 | 9.99 | 10.01 | 0.02 | 0.20% | 9.87 | 10.21 | 122126 | 12247 | 4.45% |
| 2025-11-13 | 10.02 | 9.99 | 0.18 | 1.83% | 9.67 | 10.13 | 128516 | 12749 | 4.68% |
| 2025-11-12 | 10.01 | 9.81 | -0.30 | -2.97% | 9.76 | 10.43 | 179329 | 17900 | 6.54% |
| 2025-11-11 | 9.50 | 10.11 | 0.50 | 5.20% | 9.35 | 10.55 | 259313 | 26134 | 9.45% |
| 2025-11-10 | 9.28 | 9.61 | 0.55 | 6.07% | 9.06 | 9.78 | 159555 | 15063 | 5.81% |
| 2025-11-07 | 9.05 | 9.06 | 0.02 | 0.22% | 8.81 | 9.18 | 81407 | 7366 | 2.97% |
| 2025-11-06 | 9.12 | 9.04 | -0.08 | -0.88% | 8.88 | 9.17 | 73083 | 6558 | 2.66% |
| 2025-11-05 | 9.02 | 9.12 | -0.08 | -0.87% | 9.02 | 9.34 | 82193 | 7539 | 3.00% |
| 2025-11-04 | 9.30 | 9.20 | -0.20 | -2.13% | 9.07 | 9.39 | 117935 | 10820 | 4.30% |
| 2025-11-03 | 9.34 | 9.40 | 0.23 | 2.51% | 9.22 | 9.76 | 220028 | 20840 | 8.02% |
| 2025-10-31 | 8.35 | 9.17 | 0.81 | 9.69% | 8.35 | 9.35 | 264078 | 23648 | 9.62% |
| 2025-10-30 | 8.54 | 8.36 | -0.15 | -1.76% | 8.36 | 8.55 | 75070 | 6336 | 2.74% |
| 2025-10-29 | 8.42 | 8.51 | 0.05 | 0.59% | 8.33 | 8.52 | 81532 | 6868 | 2.97% |
| 2025-10-28 | 8.50 | 8.46 | -0.08 | -0.94% | 8.36 | 8.54 | 91665 | 7737 | 3.34% |
| 2025-10-27 | 8.55 | 8.54 | 0.12 | 1.43% | 8.45 | 8.96 | 116901 | 10053 | 4.26% |
| 2025-10-24 | 8.50 | 8.42 | -0.04 | -0.47% | 8.37 | 8.57 | 83069 | 7029 | 3.03% |
| 2025-10-23 | 8.70 | 8.46 | -0.12 | -1.40% | 8.35 | 8.70 | 106161 | 8987 | 3.87% |
| 2025-10-22 | 8.24 | 8.58 | 0.30 | 3.62% | 8.24 | 8.96 | 180655 | 15674 | 6.58% |
| 2025-10-21 | 8.24 | 8.28 | 0.06 | 0.73% | 8.12 | 8.29 | 101489 | 8347 | 3.70% |
| 2025-10-20 | 8.05 | 8.22 | 0.27 | 3.40% | 8.03 | 8.32 | 114094 | 9321 | 4.16% |
| 2025-10-17 | 8.29 | 7.95 | -0.21 | -2.57% | 7.91 | 8.30 | 117594 | 9494 | 4.29% |
| 2025-10-16 | 8.28 | 8.16 | -0.08 | -0.97% | 8.06 | 8.29 | 104143 | 8519 | 3.80% |
| 2025-10-15 | 7.90 | 8.24 | 0.44 | 5.64% | 7.78 | 8.24 | 172183 | 13873 | 6.27% |
| 2025-10-14 | 8.04 | 7.80 | -0.17 | -2.13% | 7.79 | 8.08 | 160402 | 12730 | 5.85% |
| 2025-10-13 | 7.75 | 7.97 | -0.04 | -0.50% | 7.75 | 8.06 | 211798 | 16792 | 7.72% |
| 2025-10-10 | 8.21 | 8.01 | -1.09 | -11.98% | 7.73 | 8.44 | 372720 | 29700 | 13.58% |
| 2025-10-09 | 9.10 | 9.10 | -2.27 | -19.96% | 9.10 | 9.10 | 32336 | 2942 | 1.18% |
| 2025-09-30 | 11.49 | 11.37 | -0.07 | -0.61% | 11.32 | 11.54 | 48310 | 5508 | 1.76% |
| 2025-09-29 | 11.29 | 11.44 | 0.21 | 1.87% | 11.04 | 11.48 | 72437 | 8193 | 2.64% |
| 2025-09-26 | 11.51 | 11.23 | -0.36 | -3.11% | 11.20 | 11.55 | 111108 | 12630 | 4.05% |
| 2025-09-25 | 11.65 | 11.59 | -0.32 | -2.69% | 11.58 | 12.06 | 111858 | 13169 | 4.08% |
| 2025-09-24 | 11.81 | 11.91 | 0.09 | 0.76% | 11.71 | 11.99 | 61500 | 7316 | 2.24% |
| 2025-09-23 | 12.30 | 11.82 | -0.48 | -3.90% | 11.50 | 12.30 | 115383 | 13580 | 4.20% |
| 2025-09-22 | 12.33 | 12.30 | 0.06 | 0.49% | 12.17 | 12.70 | 75946 | 9383 | 2.77% |
| 2025-09-19 | 12.50 | 12.24 | -0.39 | -3.09% | 12.23 | 12.75 | 91657 | 11354 | 3.34% |
| 2025-09-18 | 12.97 | 12.63 | -0.40 | -3.07% | 12.41 | 13.22 | 131133 | 16875 | 4.78% |
| 2025-09-17 | 12.95 | 13.03 | 0.03 | 0.23% | 12.60 | 13.04 | 116075 | 14868 | 4.23% |
| 2025-09-16 | 12.84 | 13.00 | 0.18 | 1.40% | 12.65 | 13.12 | 84667 | 10981 | 3.09% |
| 2025-09-15 | 12.86 | 12.82 | -0.16 | -1.23% | 12.73 | 13.01 | 84944 | 10916 | 3.10% |
| 2025-09-12 | 13.23 | 12.98 | -0.04 | -0.31% | 12.75 | 13.29 | 149449 | 19398 | 5.45% |
| 2025-09-11 | 12.35 | 13.02 | 0.45 | 3.58% | 11.90 | 13.18 | 153766 | 19525 | 5.60% |
| 2025-09-10 | 12.99 | 12.57 | -0.35 | -2.71% | 12.50 | 13.30 | 122289 | 15579 | 4.46% |
| 2025-09-09 | 13.50 | 12.92 | -0.70 | -5.14% | 12.86 | 13.69 | 125874 | 16637 | 4.59% |
| 2025-09-08 | 13.93 | 13.62 | -0.16 | -1.16% | 13.35 | 14.05 | 116141 | 15856 | 4.23% |