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 | 12.12 | 11.20 | -1.02 | -8.35% | 11.09 | 12.16 | 1285783 | 146941 | 14.47% |
| 2025-12-15 | 12.56 | 12.22 | -0.80 | -6.14% | 11.73 | 12.66 | 1473571 | 178907 | 16.58% |
| 2025-12-12 | 12.84 | 13.02 | -0.35 | -2.62% | 12.50 | 13.58 | 1630161 | 210930 | 18.34% |
| 2025-12-11 | 15.55 | 13.37 | -1.48 | -9.97% | 13.37 | 15.78 | 2432907 | 346415 | 27.38% |
| 2025-12-10 | 13.66 | 14.85 | 1.35 | 10.00% | 13.58 | 14.85 | 2173878 | 307102 | 24.46% |
| 2025-12-09 | 14.56 | 13.50 | -1.11 | -7.60% | 13.41 | 14.75 | 2417612 | 332982 | 27.20% |
| 2025-12-08 | 15.41 | 14.61 | 0.23 | 1.60% | 14.58 | 15.82 | 3052867 | 462103 | 34.35% |
| 2025-12-05 | 13.08 | 14.38 | 1.31 | 10.02% | 12.73 | 14.38 | 1699260 | 231538 | 19.12% |
| 2025-12-04 | 12.71 | 13.07 | -0.33 | -2.46% | 12.12 | 13.97 | 2274237 | 295979 | 25.59% |
| 2025-12-03 | 14.20 | 13.40 | -1.34 | -9.09% | 13.30 | 14.55 | 2276776 | 313406 | 25.62% |
| 2025-12-02 | 14.00 | 14.74 | 0.55 | 3.88% | 13.60 | 15.55 | 2856858 | 416199 | 32.15% |
| 2025-12-01 | 13.49 | 14.19 | 0.18 | 1.28% | 13.17 | 14.84 | 2977401 | 413818 | 33.50% |
| 2025-11-28 | 14.65 | 14.01 | -0.43 | -2.98% | 13.74 | 15.30 | 2733310 | 395754 | 30.76% |
| 2025-11-27 | 13.58 | 14.44 | 0.52 | 3.74% | 13.01 | 15.30 | 3620910 | 511768 | 40.74% |
| 2025-11-26 | 13.65 | 13.92 | 1.27 | 10.04% | 12.87 | 13.92 | 2296270 | 312215 | 25.84% |
| 2025-11-25 | 12.10 | 12.65 | 1.15 | 10.00% | 12.02 | 12.65 | 691175 | 85974 | 7.78% |
| 2025-11-24 | 11.00 | 11.50 | 1.05 | 10.05% | 10.58 | 11.50 | 1603826 | 179772 | 18.05% |
| 2025-11-21 | 9.28 | 10.45 | 0.95 | 10.00% | 9.28 | 10.45 | 761875 | 78281 | 8.57% |
| 2025-11-20 | 9.39 | 9.50 | 0.30 | 3.26% | 9.17 | 9.85 | 315166 | 29844 | 3.55% |
| 2025-11-19 | 9.42 | 9.20 | -0.27 | -2.85% | 9.17 | 9.45 | 182270 | 16885 | 2.05% |
| 2025-11-18 | 9.58 | 9.47 | -0.20 | -2.07% | 9.40 | 9.60 | 199527 | 18867 | 2.25% |
| 2025-11-17 | 9.40 | 9.67 | 0.23 | 2.44% | 9.35 | 9.87 | 326589 | 31503 | 3.67% |
| 2025-11-14 | 9.40 | 9.44 | 0.00 | 0.00% | 9.36 | 9.53 | 161886 | 15348 | 1.82% |
| 2025-11-13 | 9.37 | 9.44 | 0.10 | 1.07% | 9.31 | 9.44 | 115744 | 10868 | 1.30% |
| 2025-11-12 | 9.40 | 9.34 | -0.09 | -0.95% | 9.24 | 9.40 | 154340 | 14376 | 1.74% |
| 2025-11-11 | 9.62 | 9.43 | -0.12 | -1.26% | 9.39 | 9.62 | 171684 | 16278 | 1.93% |
| 2025-11-10 | 9.50 | 9.55 | 0.04 | 0.42% | 9.42 | 9.57 | 149326 | 14174 | 1.68% |
| 2025-11-07 | 9.64 | 9.51 | -0.16 | -1.65% | 9.46 | 9.64 | 204740 | 19493 | 2.30% |
| 2025-11-06 | 9.79 | 9.67 | -0.11 | -1.12% | 9.56 | 9.81 | 224322 | 21675 | 2.52% |
| 2025-11-05 | 9.65 | 9.78 | 0.00 | 0.00% | 9.62 | 9.83 | 196430 | 19136 | 2.21% |
| 2025-11-04 | 9.85 | 9.78 | -0.14 | -1.41% | 9.68 | 9.92 | 203851 | 19921 | 2.29% |
| 2025-11-03 | 9.75 | 9.92 | 0.13 | 1.33% | 9.64 | 9.92 | 240331 | 23617 | 2.70% |
| 2025-10-31 | 9.75 | 9.79 | 0.04 | 0.41% | 9.70 | 9.85 | 234760 | 22958 | 2.64% |
| 2025-10-30 | 10.06 | 9.75 | -0.39 | -3.85% | 9.72 | 10.06 | 413544 | 40810 | 4.65% |
| 2025-10-29 | 10.10 | 10.14 | 0.03 | 0.30% | 9.94 | 10.19 | 401271 | 40418 | 4.52% |
| 2025-10-28 | 10.36 | 10.11 | -0.36 | -3.44% | 10.01 | 10.36 | 562512 | 56905 | 6.33% |
| 2025-10-27 | 10.33 | 10.47 | -0.05 | -0.48% | 10.23 | 10.65 | 717792 | 74653 | 8.08% |
| 2025-10-24 | 10.52 | 10.52 | 0.11 | 1.06% | 10.32 | 11.29 | 1370000 | 146376 | 15.42% |
| 2025-10-23 | 10.00 | 10.41 | 0.95 | 10.04% | 9.83 | 10.41 | 508222 | 52185 | 5.72% |
| 2025-10-22 | 9.46 | 9.46 | 0.00 | 0.00% | 9.37 | 9.63 | 218226 | 20726 | 2.46% |
| 2025-10-21 | 9.34 | 9.46 | 0.16 | 1.72% | 9.23 | 9.50 | 240400 | 22602 | 2.71% |
| 2025-10-20 | 9.22 | 9.30 | 0.12 | 1.31% | 9.20 | 9.46 | 269334 | 25160 | 3.03% |
| 2025-10-17 | 9.61 | 9.18 | -0.13 | -1.40% | 9.15 | 9.63 | 254954 | 23756 | 2.87% |
| 2025-10-16 | 9.48 | 9.31 | -0.23 | -2.41% | 9.24 | 9.57 | 235230 | 22066 | 2.65% |
| 2025-10-15 | 9.38 | 9.54 | 0.18 | 1.92% | 9.33 | 9.55 | 213945 | 20180 | 2.41% |
| 2025-10-14 | 9.84 | 9.36 | -0.45 | -4.59% | 9.29 | 9.94 | 382654 | 36650 | 4.31% |
| 2025-10-13 | 9.50 | 9.81 | -0.18 | -1.80% | 9.40 | 9.90 | 335346 | 32355 | 3.77% |
| 2025-10-10 | 10.18 | 9.99 | -0.22 | -2.15% | 9.95 | 10.21 | 310590 | 31222 | 3.49% |
| 2025-10-09 | 10.35 | 10.21 | 0.05 | 0.49% | 10.17 | 10.35 | 289954 | 29762 | 3.26% |
| 2025-09-30 | 10.04 | 10.16 | 0.12 | 1.20% | 10.04 | 10.28 | 289639 | 29436 | 3.26% |
| 2025-09-29 | 9.96 | 10.04 | 0.09 | 0.90% | 9.80 | 10.08 | 282900 | 28201 | 3.18% |
| 2025-09-26 | 10.15 | 9.95 | -0.34 | -3.30% | 9.95 | 10.30 | 399719 | 40255 | 4.50% |
| 2025-09-25 | 10.49 | 10.29 | -0.26 | -2.46% | 10.23 | 10.62 | 407084 | 42278 | 4.58% |
| 2025-09-24 | 10.47 | 10.55 | -0.15 | -1.40% | 10.36 | 10.83 | 443676 | 46845 | 4.99% |
| 2025-09-23 | 11.19 | 10.70 | -0.50 | -4.46% | 10.20 | 11.20 | 808562 | 85359 | 9.10% |
| 2025-09-22 | 11.59 | 11.20 | -0.38 | -3.28% | 11.05 | 11.69 | 732849 | 81908 | 8.25% |
| 2025-09-19 | 11.02 | 11.58 | 0.46 | 4.14% | 10.88 | 11.78 | 1111486 | 126811 | 12.51% |
| 2025-09-18 | 10.92 | 11.12 | 0.20 | 1.83% | 10.85 | 11.40 | 761038 | 84557 | 8.56% |
| 2025-09-17 | 11.25 | 10.92 | -0.38 | -3.36% | 10.91 | 11.25 | 665482 | 73467 | 7.49% |
| 2025-09-16 | 11.29 | 11.30 | -0.18 | -1.57% | 11.09 | 11.49 | 814318 | 91675 | 9.16% |
| 2025-09-15 | 11.30 | 11.48 | -0.05 | -0.43% | 10.92 | 11.72 | 1258488 | 141470 | 14.16% |
| 2025-09-12 | 10.68 | 11.53 | 1.05 | 10.02% | 10.65 | 11.53 | 652993 | 73827 | 7.35% |
| 2025-09-11 | 10.16 | 10.48 | 0.35 | 3.46% | 10.04 | 10.59 | 726353 | 75504 | 8.17% |
| 2025-09-10 | 10.07 | 10.13 | 0.05 | 0.50% | 10.07 | 10.36 | 483964 | 49492 | 5.45% |
| 2025-09-09 | 10.10 | 10.08 | -0.10 | -0.98% | 9.96 | 10.41 | 616329 | 62814 | 6.94% |
| 2025-09-08 | 10.41 | 10.18 | -0.13 | -1.26% | 10.02 | 10.50 | 580657 | 59325 | 6.53% |