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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.38 | 8.39 | 0.03 | 0.36% | 8.16 | 8.43 | 118221 | 9793 | 4.55% |
| 2025-12-16 | 8.60 | 8.36 | -0.29 | -3.35% | 8.33 | 8.67 | 118963 | 10013 | 4.58% |
| 2025-12-15 | 8.62 | 8.65 | 0.02 | 0.23% | 8.55 | 8.77 | 89612 | 7778 | 3.45% |
| 2025-12-12 | 8.83 | 8.63 | -0.19 | -2.15% | 8.61 | 8.90 | 157342 | 13711 | 6.06% |
| 2025-12-11 | 9.08 | 8.82 | -0.26 | -2.86% | 8.79 | 9.15 | 128410 | 11476 | 4.95% |
| 2025-12-10 | 9.17 | 9.08 | -0.09 | -0.98% | 9.00 | 9.25 | 109492 | 9944 | 4.22% |
| 2025-12-09 | 9.26 | 9.17 | -0.14 | -1.50% | 9.15 | 9.46 | 130910 | 12135 | 5.04% |
| 2025-12-08 | 8.85 | 9.31 | 0.49 | 5.56% | 8.81 | 9.46 | 223477 | 20575 | 8.61% |
| 2025-12-05 | 8.70 | 8.82 | 0.07 | 0.80% | 8.61 | 8.84 | 96611 | 8457 | 3.72% |
| 2025-12-04 | 8.83 | 8.75 | -0.15 | -1.69% | 8.68 | 8.99 | 102981 | 9045 | 3.97% |
| 2025-12-03 | 9.12 | 8.90 | -0.22 | -2.41% | 8.84 | 9.21 | 142912 | 12812 | 5.51% |
| 2025-12-02 | 9.15 | 9.12 | -0.16 | -1.72% | 9.08 | 9.24 | 140486 | 12827 | 5.41% |
| 2025-12-01 | 9.55 | 9.28 | -0.18 | -1.90% | 9.11 | 9.57 | 239228 | 22163 | 9.22% |
| 2025-11-28 | 9.31 | 9.46 | 0.09 | 0.96% | 9.21 | 9.68 | 258183 | 24334 | 9.95% |
| 2025-11-27 | 8.86 | 9.37 | 0.53 | 6.00% | 8.80 | 9.54 | 377694 | 34830 | 14.55% |
| 2025-11-26 | 8.88 | 8.84 | -0.05 | -0.56% | 8.82 | 9.13 | 190613 | 17021 | 7.34% |
| 2025-11-25 | 8.63 | 8.89 | 0.28 | 3.25% | 8.61 | 9.09 | 285984 | 25259 | 11.02% |
| 2025-11-24 | 8.70 | 8.61 | -0.04 | -0.46% | 8.45 | 8.76 | 199704 | 17156 | 7.69% |
| 2025-11-21 | 9.05 | 8.65 | -0.56 | -6.08% | 8.56 | 9.12 | 279777 | 24558 | 10.78% |
| 2025-11-20 | 9.32 | 9.21 | -0.16 | -1.71% | 9.16 | 9.58 | 258844 | 24112 | 9.97% |
| 2025-11-19 | 9.70 | 9.37 | -0.39 | -4.00% | 9.29 | 9.83 | 309065 | 29281 | 11.91% |
| 2025-11-18 | 10.59 | 9.76 | -0.94 | -8.79% | 9.60 | 10.60 | 604361 | 60089 | 23.28% |
| 2025-11-17 | 11.50 | 10.70 | -0.90 | -7.76% | 10.30 | 11.55 | 776274 | 83366 | 29.90% |
| 2025-11-14 | 12.00 | 11.60 | 0.15 | 1.31% | 11.53 | 12.99 | 1024277 | 125094 | 39.46% |
| 2025-11-13 | 9.71 | 11.45 | 1.91 | 20.02% | 9.59 | 11.45 | 531781 | 56462 | 20.48% |
| 2025-11-12 | 9.70 | 9.54 | -0.26 | -2.65% | 9.35 | 9.80 | 279325 | 26595 | 10.76% |
| 2025-11-11 | 9.15 | 9.80 | 0.61 | 6.64% | 9.04 | 10.35 | 495652 | 47722 | 19.09% |
| 2025-11-10 | 9.08 | 9.19 | 0.17 | 1.88% | 8.96 | 9.77 | 454098 | 42040 | 17.49% |
| 2025-11-07 | 8.00 | 9.02 | 0.98 | 12.19% | 7.97 | 9.34 | 442555 | 38877 | 17.05% |
| 2025-11-06 | 7.95 | 8.04 | 0.11 | 1.39% | 7.92 | 8.06 | 59244 | 4726 | 2.28% |
| 2025-11-05 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.96 | 63615 | 5011 | 2.45% |
| 2025-11-04 | 8.04 | 7.88 | -0.14 | -1.75% | 7.83 | 8.04 | 74989 | 5929 | 2.89% |
| 2025-11-03 | 8.19 | 8.02 | -0.16 | -1.96% | 7.90 | 8.20 | 107348 | 8584 | 4.14% |
| 2025-10-31 | 8.21 | 8.18 | -0.25 | -2.97% | 8.10 | 8.27 | 136386 | 11162 | 5.25% |
| 2025-10-30 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.53 | 73929 | 6257 | 2.85% |
| 2025-10-29 | 8.48 | 8.47 | 0.01 | 0.12% | 8.34 | 8.48 | 65577 | 5518 | 2.53% |
| 2025-10-28 | 8.50 | 8.46 | -0.05 | -0.59% | 8.44 | 8.58 | 63337 | 5387 | 2.44% |
| 2025-10-27 | 8.36 | 8.51 | 0.23 | 2.78% | 8.36 | 8.64 | 112109 | 9578 | 4.32% |
| 2025-10-24 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.37 | 57809 | 4795 | 2.23% |
| 2025-10-23 | 8.27 | 8.24 | -0.03 | -0.36% | 8.12 | 8.27 | 45048 | 3678 | 1.74% |
| 2025-10-22 | 8.30 | 8.27 | -0.08 | -0.96% | 8.23 | 8.37 | 50479 | 4185 | 1.94% |
| 2025-10-21 | 8.14 | 8.35 | 0.23 | 2.83% | 8.10 | 8.37 | 67783 | 5607 | 2.61% |
| 2025-10-20 | 8.18 | 8.12 | 0.07 | 0.87% | 8.06 | 8.26 | 55016 | 4488 | 2.12% |
| 2025-10-17 | 8.30 | 8.05 | -0.24 | -2.90% | 8.04 | 8.35 | 77475 | 6332 | 2.98% |
| 2025-10-16 | 8.43 | 8.29 | -0.21 | -2.47% | 8.26 | 8.46 | 77761 | 6493 | 3.00% |
| 2025-10-15 | 8.47 | 8.50 | 0.01 | 0.12% | 8.40 | 8.62 | 68794 | 5839 | 2.65% |
| 2025-10-14 | 8.68 | 8.49 | -0.14 | -1.62% | 8.42 | 8.78 | 92222 | 7921 | 3.55% |
| 2025-10-13 | 8.35 | 8.63 | 0.09 | 1.05% | 8.20 | 8.67 | 95210 | 8088 | 3.67% |
| 2025-10-10 | 8.78 | 8.54 | -0.27 | -3.06% | 8.52 | 8.78 | 106817 | 9179 | 4.11% |
| 2025-10-09 | 8.73 | 8.81 | 0.13 | 1.50% | 8.73 | 8.88 | 137090 | 12092 | 5.28% |
| 2025-09-30 | 8.68 | 8.68 | 0.00 | 0.00% | 8.62 | 8.76 | 98640 | 8567 | 3.80% |
| 2025-09-29 | 8.62 | 8.68 | 0.12 | 1.40% | 8.46 | 8.78 | 98823 | 8559 | 3.81% |
| 2025-09-26 | 8.52 | 8.56 | -0.02 | -0.23% | 8.46 | 8.69 | 68650 | 5894 | 2.64% |
| 2025-09-25 | 8.49 | 8.58 | 0.09 | 1.06% | 8.49 | 8.88 | 109728 | 9522 | 4.23% |
| 2025-09-24 | 8.11 | 8.49 | 0.38 | 4.69% | 8.09 | 8.52 | 106574 | 8903 | 4.11% |
| 2025-09-23 | 8.45 | 8.11 | -0.33 | -3.91% | 7.96 | 8.45 | 130122 | 10567 | 5.01% |
| 2025-09-22 | 8.37 | 8.44 | 0.02 | 0.24% | 8.31 | 8.45 | 56043 | 4704 | 2.16% |
| 2025-09-19 | 8.47 | 8.42 | -0.02 | -0.24% | 8.36 | 8.66 | 96418 | 8183 | 3.71% |
| 2025-09-18 | 8.60 | 8.44 | -0.16 | -1.86% | 8.39 | 8.80 | 150455 | 12987 | 5.80% |
| 2025-09-17 | 8.58 | 8.60 | -0.06 | -0.69% | 8.57 | 8.70 | 74176 | 6398 | 2.86% |
| 2025-09-16 | 8.66 | 8.66 | 0.02 | 0.23% | 8.52 | 8.67 | 66398 | 5718 | 2.56% |
| 2025-09-15 | 8.69 | 8.64 | -0.08 | -0.92% | 8.61 | 8.75 | 90507 | 7846 | 3.49% |
| 2025-09-12 | 8.73 | 8.72 | 0.00 | 0.00% | 8.61 | 8.83 | 76539 | 6671 | 2.95% |
| 2025-09-11 | 8.60 | 8.72 | 0.09 | 1.04% | 8.46 | 8.74 | 82572 | 7106 | 3.18% |
| 2025-09-10 | 8.71 | 8.63 | 0.00 | 0.00% | 8.58 | 8.82 | 78649 | 6818 | 3.03% |
| 2025-09-09 | 8.78 | 8.63 | -0.10 | -1.15% | 8.57 | 8.83 | 100095 | 8703 | 3.86% |
| 2025-09-08 | 8.79 | 8.73 | 0.06 | 0.69% | 8.58 | 8.80 | 96540 | 8388 | 3.72% |