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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.82 | 7.74 | -0.08 | -1.02% | 7.71 | 7.92 | 53526 | 4167 | 1.38% |
| 2025-12-11 | 8.05 | 7.82 | -0.25 | -3.10% | 7.82 | 8.09 | 61850 | 4900 | 1.59% |
| 2025-12-10 | 8.17 | 8.07 | -0.06 | -0.74% | 8.05 | 8.33 | 68453 | 5585 | 1.76% |
| 2025-12-09 | 8.04 | 8.13 | 0.09 | 1.12% | 7.99 | 8.18 | 68414 | 5550 | 1.76% |
| 2025-12-08 | 8.02 | 8.04 | 0.10 | 1.26% | 7.97 | 8.15 | 55511 | 4470 | 1.43% |
| 2025-12-05 | 7.90 | 7.94 | 0.04 | 0.51% | 7.80 | 7.98 | 48528 | 3835 | 1.25% |
| 2025-12-04 | 8.09 | 7.90 | -0.19 | -2.35% | 7.85 | 8.11 | 71033 | 5639 | 1.83% |
| 2025-12-03 | 8.22 | 8.09 | -0.13 | -1.58% | 8.01 | 8.30 | 60255 | 4874 | 1.55% |
| 2025-12-02 | 8.32 | 8.22 | -0.12 | -1.44% | 8.18 | 8.35 | 58492 | 4813 | 1.50% |
| 2025-12-01 | 8.55 | 8.34 | -0.14 | -1.65% | 8.31 | 8.60 | 54390 | 4587 | 1.40% |
| 2025-11-28 | 8.41 | 8.48 | 0.10 | 1.19% | 8.30 | 8.52 | 49492 | 4173 | 1.27% |
| 2025-11-27 | 8.50 | 8.38 | -0.14 | -1.64% | 8.38 | 8.62 | 53412 | 4519 | 1.37% |
| 2025-11-26 | 8.63 | 8.52 | -0.11 | -1.27% | 8.48 | 8.73 | 56086 | 4815 | 1.44% |
| 2025-11-25 | 8.55 | 8.63 | 0.15 | 1.77% | 8.53 | 8.73 | 68862 | 5956 | 1.77% |
| 2025-11-24 | 8.61 | 8.48 | -0.09 | -1.05% | 8.33 | 8.84 | 89635 | 7643 | 2.30% |
| 2025-11-21 | 9.19 | 8.57 | -0.56 | -6.13% | 8.56 | 9.24 | 118945 | 10480 | 3.06% |
| 2025-11-20 | 9.33 | 9.13 | -0.20 | -2.14% | 8.94 | 9.36 | 89244 | 8143 | 2.29% |
| 2025-11-19 | 9.42 | 9.33 | -0.08 | -0.85% | 9.10 | 9.45 | 98145 | 9087 | 2.52% |
| 2025-11-18 | 9.35 | 9.41 | 0.05 | 0.53% | 9.21 | 9.45 | 103610 | 9701 | 2.66% |
| 2025-11-17 | 9.20 | 9.36 | 0.13 | 1.41% | 9.16 | 9.40 | 83631 | 7784 | 2.15% |
| 2025-11-14 | 9.07 | 9.23 | 0.08 | 0.87% | 9.06 | 9.42 | 82965 | 7670 | 2.13% |
| 2025-11-13 | 9.18 | 9.15 | -0.03 | -0.33% | 9.01 | 9.22 | 77275 | 7033 | 1.99% |
| 2025-11-12 | 9.22 | 9.18 | -0.05 | -0.54% | 9.05 | 9.32 | 67111 | 6140 | 1.73% |
| 2025-11-11 | 9.22 | 9.23 | 0.10 | 1.10% | 9.10 | 9.28 | 81979 | 7544 | 2.11% |
| 2025-11-10 | 8.93 | 9.13 | 0.18 | 2.01% | 8.89 | 9.22 | 84904 | 7738 | 2.18% |
| 2025-11-07 | 9.15 | 8.95 | -0.17 | -1.86% | 8.95 | 9.16 | 72410 | 6536 | 1.86% |
| 2025-11-06 | 9.03 | 9.12 | 0.07 | 0.77% | 8.86 | 9.13 | 86240 | 7787 | 2.22% |
| 2025-11-05 | 8.94 | 9.05 | 0.03 | 0.33% | 8.90 | 9.23 | 86988 | 7900 | 2.24% |
| 2025-11-04 | 8.86 | 9.02 | 0.14 | 1.58% | 8.83 | 9.05 | 98536 | 8843 | 2.53% |
| 2025-11-03 | 8.66 | 8.88 | 0.17 | 1.95% | 8.66 | 8.92 | 69536 | 6155 | 1.79% |
| 2025-10-31 | 8.68 | 8.71 | 0.11 | 1.28% | 8.53 | 8.81 | 53195 | 4641 | 1.37% |
| 2025-10-30 | 8.89 | 8.60 | -0.36 | -4.02% | 8.60 | 8.94 | 97692 | 8496 | 2.51% |
| 2025-10-29 | 8.90 | 8.96 | 0.05 | 0.56% | 8.71 | 8.97 | 94165 | 8346 | 2.42% |
| 2025-10-28 | 9.24 | 8.91 | -0.32 | -3.47% | 8.89 | 9.25 | 116991 | 10573 | 3.01% |
| 2025-10-27 | 9.19 | 9.23 | 0.04 | 0.44% | 9.08 | 9.36 | 132365 | 12176 | 3.40% |
| 2025-10-24 | 9.31 | 9.19 | -0.20 | -2.13% | 9.17 | 9.44 | 135386 | 12552 | 3.48% |
| 2025-10-23 | 9.21 | 9.39 | 0.18 | 1.95% | 9.12 | 9.76 | 178907 | 16823 | 4.60% |
| 2025-10-22 | 9.12 | 9.21 | -0.11 | -1.18% | 9.12 | 9.35 | 94359 | 8706 | 2.43% |
| 2025-10-21 | 9.44 | 9.32 | -0.07 | -0.75% | 9.07 | 9.47 | 161221 | 14912 | 4.14% |
| 2025-10-20 | 9.18 | 9.39 | 0.35 | 3.87% | 9.16 | 9.48 | 218996 | 20405 | 5.63% |
| 2025-10-17 | 9.81 | 9.04 | -0.99 | -9.87% | 9.03 | 9.82 | 257374 | 23852 | 6.62% |
| 2025-10-16 | 9.79 | 10.03 | 0.27 | 2.77% | 9.52 | 10.15 | 266248 | 26176 | 6.84% |
| 2025-10-15 | 9.27 | 9.76 | 0.47 | 5.06% | 9.16 | 10.21 | 325363 | 31727 | 8.36% |
| 2025-10-14 | 9.39 | 9.29 | 0.04 | 0.43% | 9.13 | 9.64 | 224646 | 20963 | 5.77% |
| 2025-10-13 | 9.01 | 9.25 | -0.17 | -1.80% | 8.94 | 9.81 | 318119 | 29828 | 8.18% |
| 2025-10-10 | 8.55 | 9.42 | 0.86 | 10.05% | 8.52 | 9.42 | 238218 | 22185 | 6.12% |
| 2025-10-09 | 8.49 | 8.56 | 0.07 | 0.82% | 8.35 | 8.60 | 115727 | 9819 | 2.97% |
| 2025-09-30 | 8.38 | 8.49 | 0.12 | 1.43% | 8.36 | 8.57 | 109281 | 9265 | 2.81% |
| 2025-09-29 | 8.30 | 8.37 | 0.05 | 0.60% | 8.20 | 8.40 | 79992 | 6648 | 2.06% |
| 2025-09-26 | 8.22 | 8.32 | 0.07 | 0.85% | 8.10 | 8.49 | 110798 | 9241 | 2.85% |
| 2025-09-25 | 8.47 | 8.25 | -0.27 | -3.17% | 8.24 | 8.47 | 125085 | 10412 | 3.22% |
| 2025-09-24 | 8.43 | 8.52 | -0.10 | -1.16% | 8.41 | 8.68 | 175954 | 15019 | 4.52% |
| 2025-09-23 | 8.30 | 8.62 | 0.27 | 3.23% | 8.04 | 8.79 | 265002 | 22357 | 6.81% |
| 2025-09-22 | 8.23 | 8.35 | 0.06 | 0.72% | 8.19 | 8.52 | 116269 | 9689 | 2.99% |
| 2025-09-19 | 8.23 | 8.29 | 0.04 | 0.48% | 8.16 | 8.32 | 99637 | 8218 | 2.56% |
| 2025-09-18 | 8.36 | 8.25 | -0.11 | -1.32% | 8.17 | 8.42 | 161000 | 13388 | 4.14% |
| 2025-09-17 | 8.50 | 8.36 | -0.19 | -2.22% | 8.33 | 8.52 | 167854 | 14074 | 4.31% |
| 2025-09-16 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.57 | 195277 | 16638 | 5.02% |
| 2025-09-15 | 8.40 | 8.42 | -0.04 | -0.47% | 8.35 | 8.46 | 148048 | 12452 | 3.81% |
| 2025-09-12 | 8.46 | 8.46 | -0.12 | -1.40% | 8.45 | 8.58 | 235875 | 20021 | 6.06% |
| 2025-09-11 | 8.81 | 8.58 | -0.31 | -3.49% | 8.41 | 8.82 | 376870 | 32155 | 9.69% |
| 2025-09-10 | 8.85 | 8.89 | -0.40 | -4.31% | 8.81 | 9.65 | 457408 | 41415 | 11.76% |
| 2025-09-09 | 9.80 | 9.29 | -1.03 | -9.98% | 9.29 | 9.88 | 446909 | 41934 | 11.49% |
| 2025-09-08 | 11.52 | 10.32 | -1.15 | -10.03% | 10.32 | 11.58 | 643171 | 68805 | 16.53% |
| 2025-09-05 | 11.47 | 11.47 | 1.04 | 9.97% | 11.47 | 11.47 | 108888 | 12489 | 2.80% |