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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 15.24 | 13.93 | -1.55 | -10.01% | 13.93 | 15.77 | 3306601 | 484379 | 17.27% |
| 2026-01-14 | 15.00 | 15.48 | 0.07 | 0.45% | 14.50 | 15.99 | 3807614 | 576329 | 19.88% |
| 2026-01-13 | 15.46 | 15.41 | -0.02 | -0.13% | 15.41 | 16.60 | 3903386 | 620242 | 20.38% |
| 2026-01-12 | 14.68 | 15.43 | 0.46 | 3.07% | 14.62 | 15.58 | 3764753 | 567157 | 19.66% |
| 2026-01-09 | 15.01 | 14.97 | -0.34 | -2.22% | 14.82 | 15.66 | 3735276 | 566423 | 19.50% |
| 2026-01-08 | 15.44 | 15.31 | -0.31 | -1.98% | 15.30 | 15.98 | 3996865 | 622830 | 20.87% |
| 2026-01-07 | 14.46 | 15.62 | 1.13 | 7.80% | 14.21 | 15.64 | 4639933 | 691703 | 24.23% |
| 2026-01-06 | 15.00 | 14.49 | -0.74 | -4.86% | 14.30 | 15.18 | 4055873 | 594989 | 21.18% |
| 2026-01-05 | 15.10 | 15.23 | -0.17 | -1.10% | 14.78 | 15.97 | 3625064 | 559569 | 18.93% |
| 2025-12-31 | 16.00 | 15.40 | -1.40 | -8.33% | 15.15 | 16.28 | 5135162 | 804736 | 26.81% |
| 2025-12-30 | 16.30 | 16.80 | 0.60 | 3.70% | 15.50 | 16.86 | 5155184 | 843915 | 26.92% |
| 2025-12-29 | 15.19 | 16.20 | 1.36 | 9.16% | 14.86 | 16.22 | 4776372 | 741030 | 24.94% |
| 2025-12-26 | 13.77 | 14.84 | 0.95 | 6.84% | 13.48 | 14.98 | 5214264 | 740599 | 27.23% |
| 2025-12-25 | 13.65 | 13.89 | 0.40 | 2.97% | 13.37 | 13.98 | 4148395 | 568739 | 21.66% |
| 2025-12-24 | 12.94 | 13.49 | 0.40 | 3.06% | 12.68 | 13.50 | 4422816 | 583440 | 23.09% |
| 2025-12-23 | 12.84 | 13.09 | 0.19 | 1.47% | 12.10 | 13.64 | 5329463 | 695213 | 27.83% |
| 2025-12-22 | 13.51 | 12.90 | -0.70 | -5.15% | 12.50 | 13.93 | 5466535 | 708383 | 28.54% |
| 2025-12-19 | 14.49 | 13.60 | -1.10 | -7.48% | 13.51 | 15.66 | 4331866 | 653340 | 22.62% |
| 2025-12-18 | 13.72 | 14.70 | 0.88 | 6.37% | 13.21 | 14.72 | 4910842 | 690737 | 25.64% |
| 2025-12-17 | 14.72 | 13.82 | -1.54 | -10.03% | 13.82 | 15.80 | 5635116 | 819877 | 29.42% |
| 2025-12-16 | 14.36 | 15.36 | 0.55 | 3.71% | 14.10 | 15.97 | 5092987 | 768142 | 26.59% |
| 2025-12-15 | 13.58 | 14.81 | 1.30 | 9.62% | 13.57 | 14.85 | 4517508 | 642219 | 23.59% |
| 2025-12-12 | 12.86 | 13.51 | 0.66 | 5.14% | 12.59 | 13.75 | 4620852 | 614683 | 24.13% |
| 2025-12-11 | 12.23 | 12.85 | 0.36 | 2.88% | 11.88 | 13.00 | 4667416 | 581356 | 24.37% |
| 2025-12-10 | 12.30 | 12.49 | 0.47 | 3.91% | 12.06 | 12.80 | 4227105 | 526414 | 22.07% |
| 2025-12-09 | 12.30 | 12.02 | -0.68 | -5.35% | 11.68 | 12.65 | 4482318 | 546268 | 23.41% |
| 2025-12-08 | 12.21 | 12.70 | 0.83 | 6.99% | 11.87 | 12.88 | 5191202 | 641892 | 27.11% |
| 2025-12-05 | 10.80 | 11.87 | 0.77 | 6.94% | 10.80 | 12.17 | 5209251 | 601301 | 27.20% |
| 2025-12-04 | 10.90 | 11.10 | -0.17 | -1.51% | 10.34 | 11.78 | 5118972 | 570976 | 26.73% |
| 2025-12-03 | 12.99 | 11.27 | -1.24 | -9.91% | 11.26 | 13.27 | 7183702 | 877638 | 37.51% |
| 2025-12-02 | 11.45 | 12.51 | 1.14 | 10.03% | 11.43 | 12.51 | 3122482 | 379866 | 16.30% |
| 2025-12-01 | 10.46 | 11.37 | 0.64 | 5.96% | 10.25 | 11.44 | 5407772 | 590182 | 28.24% |
| 2025-11-28 | 9.69 | 10.73 | 0.98 | 10.05% | 9.53 | 10.73 | 5928478 | 607436 | 30.96% |
| 2025-11-27 | 9.43 | 9.75 | 0.41 | 4.39% | 9.03 | 9.76 | 4597012 | 434975 | 24.00% |
| 2025-11-26 | 9.71 | 9.34 | -0.59 | -5.94% | 9.11 | 10.17 | 4810452 | 466578 | 25.12% |
| 2025-11-25 | 9.65 | 9.93 | 0.24 | 2.48% | 9.31 | 10.40 | 5515790 | 550018 | 28.80% |
| 2025-11-24 | 10.28 | 9.69 | -1.08 | -10.03% | 9.69 | 10.72 | 4964617 | 489821 | 25.92% |
| 2025-11-21 | 11.90 | 10.77 | -1.20 | -10.03% | 10.77 | 12.68 | 7383204 | 859966 | 38.55% |
| 2025-11-17 | 11.97 | 11.97 | 1.09 | 10.02% | 11.97 | 11.97 | 243643 | 29164 | 1.27% |
| 2025-11-14 | 9.98 | 10.88 | 0.99 | 10.01% | 9.60 | 10.88 | 3178421 | 332170 | 16.60% |
| 2025-11-13 | 8.71 | 9.89 | 0.90 | 10.01% | 8.71 | 9.89 | 6250266 | 589249 | 32.64% |
| 2025-11-12 | 8.90 | 8.99 | -0.16 | -1.75% | 8.67 | 9.56 | 5806002 | 530322 | 30.32% |
| 2025-11-11 | 8.38 | 9.15 | 0.59 | 6.89% | 8.13 | 9.15 | 5982034 | 523092 | 31.24% |
| 2025-11-10 | 8.50 | 8.56 | -0.34 | -3.82% | 8.25 | 9.50 | 7005593 | 626092 | 36.58% |
| 2025-11-07 | 8.51 | 8.90 | 0.41 | 4.83% | 8.05 | 9.22 | 7625748 | 657557 | 39.82% |
| 2025-11-06 | 9.60 | 8.49 | -0.94 | -9.97% | 8.49 | 9.62 | 6733172 | 590109 | 35.16% |
| 2025-11-05 | 9.00 | 9.43 | 0.86 | 10.04% | 8.90 | 9.43 | 6225376 | 578356 | 32.51% |
| 2025-11-04 | 8.31 | 8.57 | 0.78 | 10.01% | 7.80 | 8.57 | 3743945 | 311641 | 19.55% |
| 2025-11-03 | 7.70 | 7.79 | 0.71 | 10.03% | 7.52 | 7.79 | 1461661 | 112717 | 7.63% |
| 2025-10-31 | 6.55 | 7.08 | 0.64 | 9.94% | 6.35 | 7.08 | 5091636 | 348847 | 26.59% |
| 2025-10-30 | 6.06 | 6.44 | 0.40 | 6.62% | 5.89 | 6.64 | 9809858 | 622210 | 51.22% |
| 2025-10-29 | 6.04 | 6.04 | 0.55 | 10.02% | 6.04 | 6.04 | 213744 | 12910 | 1.12% |
| 2025-10-28 | 5.49 | 5.49 | 0.50 | 10.02% | 5.49 | 5.49 | 80860 | 4439 | 0.42% |
| 2025-10-27 | 4.99 | 4.99 | 0.45 | 9.91% | 4.99 | 4.99 | 448284 | 22369 | 2.34% |
| 2025-10-24 | 4.44 | 4.54 | 0.41 | 9.93% | 4.25 | 4.54 | 2452955 | 109658 | 12.81% |
| 2025-10-23 | 3.78 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 4494792 | 175909 | 23.47% |
| 2025-10-22 | 3.93 | 3.75 | -0.20 | -5.06% | 3.72 | 3.97 | 2984248 | 113622 | 15.58% |
| 2025-10-21 | 3.92 | 3.95 | -0.13 | -3.19% | 3.81 | 4.02 | 4978944 | 195283 | 26.00% |
| 2025-10-20 | 3.83 | 4.08 | 0.37 | 9.97% | 3.82 | 4.08 | 3244217 | 130002 | 16.94% |
| 2025-10-17 | 3.42 | 3.71 | 0.34 | 10.09% | 3.39 | 3.71 | 2970350 | 108469 | 15.51% |
| 2025-10-16 | 3.50 | 3.37 | -0.16 | -4.53% | 3.35 | 3.53 | 1307826 | 44525 | 6.83% |
| 2025-10-15 | 3.54 | 3.53 | -0.03 | -0.84% | 3.49 | 3.57 | 1050896 | 37028 | 5.49% |
| 2025-10-14 | 3.62 | 3.56 | -0.07 | -1.93% | 3.53 | 3.70 | 1531276 | 55259 | 8.00% |
| 2025-10-13 | 3.51 | 3.63 | 0.03 | 0.83% | 3.51 | 3.66 | 1507311 | 54229 | 7.87% |
| 2025-10-10 | 3.53 | 3.60 | 0.11 | 3.15% | 3.49 | 3.70 | 1824198 | 65889 | 9.53% |
| 2025-10-09 | 3.52 | 3.49 | -0.06 | -1.69% | 3.44 | 3.54 | 947835 | 33076 | 4.95% |