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 | 8.70 | 8.46 | -0.23 | -2.65% | 8.45 | 8.70 | 17722 | 1508 | 0.47% |
| 2025-12-15 | 8.58 | 8.69 | 0.06 | 0.70% | 8.56 | 8.73 | 12787 | 1107 | 0.34% |
| 2025-12-12 | 8.54 | 8.63 | -0.01 | -0.12% | 8.54 | 8.78 | 20710 | 1798 | 0.55% |
| 2025-12-11 | 8.71 | 8.64 | -0.07 | -0.80% | 8.60 | 8.78 | 19697 | 1705 | 0.52% |
| 2025-12-10 | 8.85 | 8.71 | -0.14 | -1.58% | 8.68 | 8.85 | 21784 | 1905 | 0.58% |
| 2025-12-09 | 8.97 | 8.85 | -0.12 | -1.34% | 8.80 | 9.04 | 16597 | 1479 | 0.44% |
| 2025-12-08 | 8.96 | 8.97 | 0.01 | 0.11% | 8.93 | 9.03 | 12450 | 1119 | 0.33% |
| 2025-12-05 | 8.74 | 8.96 | 0.07 | 0.79% | 8.74 | 8.97 | 14641 | 1300 | 0.39% |
| 2025-12-04 | 8.95 | 8.89 | -0.03 | -0.34% | 8.77 | 8.96 | 13125 | 1162 | 0.35% |
| 2025-12-03 | 9.00 | 8.92 | -0.06 | -0.67% | 8.88 | 9.00 | 15779 | 1409 | 0.42% |
| 2025-12-02 | 8.99 | 8.98 | 0.00 | 0.00% | 8.87 | 9.01 | 18408 | 1644 | 0.49% |
| 2025-12-01 | 9.13 | 8.98 | -0.11 | -1.21% | 8.95 | 9.15 | 23994 | 2169 | 0.64% |
| 2025-11-28 | 8.97 | 9.09 | 0.12 | 1.34% | 8.88 | 9.13 | 14156 | 1276 | 0.38% |
| 2025-11-27 | 8.83 | 8.97 | 0.07 | 0.79% | 8.83 | 9.01 | 15116 | 1349 | 0.40% |
| 2025-11-26 | 9.02 | 8.90 | -0.11 | -1.22% | 8.87 | 9.14 | 19585 | 1761 | 0.52% |
| 2025-11-25 | 8.93 | 9.01 | 0.11 | 1.24% | 8.86 | 9.10 | 22036 | 1987 | 0.59% |
| 2025-11-24 | 8.79 | 8.90 | 0.20 | 2.30% | 8.70 | 8.93 | 29884 | 2640 | 0.79% |
| 2025-11-21 | 9.28 | 8.70 | -0.54 | -5.84% | 8.60 | 9.30 | 45630 | 4055 | 1.21% |
| 2025-11-20 | 9.32 | 9.24 | -0.08 | -0.86% | 9.12 | 9.40 | 27663 | 2558 | 0.74% |
| 2025-11-19 | 9.56 | 9.32 | -0.21 | -2.20% | 9.28 | 9.62 | 28942 | 2719 | 0.77% |
| 2025-11-18 | 9.68 | 9.53 | -0.20 | -2.06% | 9.46 | 9.80 | 30862 | 2946 | 0.82% |
| 2025-11-17 | 9.61 | 9.73 | 0.12 | 1.25% | 9.55 | 9.90 | 39545 | 3853 | 1.05% |
| 2025-11-14 | 9.67 | 9.61 | -0.10 | -1.03% | 9.61 | 9.75 | 31351 | 3039 | 0.83% |
| 2025-11-13 | 9.69 | 9.71 | 0.00 | 0.00% | 9.58 | 9.76 | 35101 | 3398 | 0.93% |
| 2025-11-12 | 9.97 | 9.71 | -0.18 | -1.82% | 9.63 | 9.97 | 67696 | 6603 | 1.80% |
| 2025-11-11 | 9.50 | 9.89 | 0.45 | 4.77% | 9.48 | 10.26 | 109072 | 10853 | 2.90% |
| 2025-11-10 | 9.51 | 9.44 | -0.09 | -0.94% | 9.40 | 9.56 | 19992 | 1890 | 0.53% |
| 2025-11-07 | 9.52 | 9.53 | -0.01 | -0.10% | 9.46 | 9.59 | 19438 | 1856 | 0.52% |
| 2025-11-06 | 9.65 | 9.54 | -0.16 | -1.65% | 9.47 | 9.77 | 36145 | 3456 | 0.96% |
| 2025-11-05 | 9.37 | 9.70 | 0.34 | 3.63% | 9.30 | 9.77 | 58424 | 5584 | 1.55% |
| 2025-11-04 | 9.31 | 9.36 | 0.06 | 0.65% | 9.21 | 9.38 | 22759 | 2121 | 0.60% |
| 2025-11-03 | 9.28 | 9.30 | 0.06 | 0.65% | 9.16 | 9.34 | 30920 | 2865 | 0.82% |
| 2025-10-31 | 9.39 | 9.24 | -0.06 | -0.65% | 9.20 | 9.39 | 46894 | 4343 | 1.25% |
| 2025-10-30 | 9.40 | 9.30 | -0.06 | -0.64% | 9.26 | 9.41 | 32703 | 3049 | 0.87% |
| 2025-10-29 | 9.62 | 9.36 | -0.22 | -2.30% | 9.30 | 9.62 | 46078 | 4328 | 1.22% |
| 2025-10-28 | 9.48 | 9.58 | 0.10 | 1.05% | 9.47 | 9.77 | 68060 | 6545 | 1.81% |
| 2025-10-27 | 9.38 | 9.48 | 0.22 | 2.38% | 9.29 | 9.58 | 54865 | 5201 | 1.46% |
| 2025-10-24 | 9.30 | 9.26 | 0.16 | 1.76% | 9.13 | 9.50 | 64654 | 5997 | 1.72% |
| 2025-10-23 | 9.00 | 9.10 | 0.00 | 0.00% | 8.89 | 9.12 | 25648 | 2307 | 0.68% |
| 2025-10-22 | 9.01 | 9.10 | 0.09 | 1.00% | 8.98 | 9.12 | 27890 | 2530 | 0.74% |
| 2025-10-21 | 8.68 | 9.01 | 0.33 | 3.80% | 8.68 | 9.03 | 36079 | 3224 | 0.96% |
| 2025-10-20 | 8.50 | 8.68 | 0.22 | 2.60% | 8.49 | 8.72 | 25049 | 2166 | 0.67% |
| 2025-10-17 | 8.61 | 8.46 | -0.19 | -2.20% | 8.46 | 8.70 | 26109 | 2231 | 0.69% |
| 2025-10-16 | 8.88 | 8.65 | -0.15 | -1.70% | 8.64 | 8.88 | 18166 | 1581 | 0.48% |
| 2025-10-15 | 8.77 | 8.80 | 0.07 | 0.80% | 8.70 | 8.90 | 27779 | 2444 | 0.74% |
| 2025-10-14 | 8.86 | 8.73 | -0.07 | -0.80% | 8.71 | 8.86 | 23598 | 2076 | 0.63% |
| 2025-10-13 | 8.62 | 8.80 | -0.02 | -0.23% | 8.42 | 8.82 | 28166 | 2455 | 0.75% |
| 2025-10-10 | 8.69 | 8.82 | 0.09 | 1.03% | 8.67 | 8.83 | 27311 | 2397 | 0.73% |
| 2025-10-09 | 8.73 | 8.73 | -0.02 | -0.23% | 8.61 | 8.86 | 26120 | 2281 | 0.69% |
| 2025-09-30 | 8.77 | 8.75 | -0.07 | -0.79% | 8.71 | 8.86 | 22277 | 1953 | 0.59% |
| 2025-09-29 | 8.55 | 8.82 | 0.22 | 2.56% | 8.50 | 8.85 | 29904 | 2600 | 0.79% |
| 2025-09-26 | 8.63 | 8.60 | -0.03 | -0.35% | 8.48 | 8.68 | 18980 | 1632 | 0.50% |
| 2025-09-25 | 8.70 | 8.64 | -0.06 | -0.69% | 8.60 | 8.76 | 17186 | 1488 | 0.46% |
| 2025-09-24 | 8.55 | 8.70 | 0.16 | 1.87% | 8.45 | 8.77 | 25518 | 2209 | 0.68% |
| 2025-09-23 | 8.61 | 8.54 | -0.14 | -1.61% | 8.23 | 8.67 | 25084 | 2116 | 0.67% |
| 2025-09-22 | 8.79 | 8.68 | -0.05 | -0.57% | 8.56 | 8.79 | 15542 | 1343 | 0.41% |
| 2025-09-19 | 8.76 | 8.73 | -0.05 | -0.57% | 8.59 | 8.86 | 29236 | 2553 | 0.78% |
| 2025-09-18 | 9.05 | 8.78 | -0.26 | -2.88% | 8.71 | 9.06 | 33836 | 3017 | 0.90% |
| 2025-09-17 | 9.01 | 9.04 | 0.05 | 0.56% | 8.92 | 9.14 | 32043 | 2900 | 0.85% |
| 2025-09-16 | 8.85 | 8.99 | 0.15 | 1.70% | 8.83 | 9.01 | 26691 | 2387 | 0.71% |
| 2025-09-15 | 8.87 | 8.84 | -0.01 | -0.11% | 8.76 | 8.87 | 14453 | 1276 | 0.38% |
| 2025-09-12 | 8.95 | 8.85 | -0.05 | -0.56% | 8.82 | 8.95 | 21477 | 1906 | 0.57% |
| 2025-09-11 | 8.90 | 8.90 | 0.00 | 0.00% | 8.73 | 8.93 | 24415 | 2161 | 0.65% |
| 2025-09-10 | 8.85 | 8.90 | 0.05 | 0.56% | 8.81 | 8.93 | 20149 | 1787 | 0.54% |
| 2025-09-09 | 8.97 | 8.85 | -0.10 | -1.12% | 8.77 | 8.99 | 22360 | 1977 | 0.59% |
| 2025-09-08 | 8.80 | 8.95 | 0.19 | 2.17% | 8.72 | 8.96 | 28227 | 2508 | 0.75% |