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 | 10.65 | 10.08 | -0.56 | -5.26% | 9.86 | 10.70 | 256494 | 25955 | 7.15% |
| 2025-12-15 | 10.87 | 10.64 | -0.28 | -2.56% | 10.51 | 10.91 | 156067 | 16632 | 4.35% |
| 2025-12-12 | 10.94 | 10.92 | 0.02 | 0.18% | 10.82 | 11.13 | 184726 | 20247 | 5.15% |
| 2025-12-11 | 11.49 | 10.90 | -0.60 | -5.22% | 10.88 | 11.57 | 294046 | 32705 | 8.20% |
| 2025-12-10 | 11.91 | 11.50 | -0.41 | -3.44% | 11.25 | 12.30 | 281869 | 32567 | 7.86% |
| 2025-12-09 | 12.36 | 11.91 | -0.49 | -3.95% | 11.85 | 12.42 | 307154 | 37060 | 8.57% |
| 2025-12-08 | 12.80 | 12.40 | -0.30 | -2.36% | 12.28 | 12.91 | 371380 | 46300 | 10.36% |
| 2025-12-05 | 13.18 | 12.70 | -0.30 | -2.31% | 12.45 | 13.25 | 423600 | 54034 | 11.82% |
| 2025-12-04 | 13.72 | 13.00 | -0.59 | -4.34% | 12.71 | 14.26 | 632860 | 84182 | 17.65% |
| 2025-12-03 | 13.01 | 13.59 | 0.57 | 4.38% | 12.98 | 14.32 | 801219 | 109949 | 22.35% |
| 2025-12-02 | 11.98 | 13.02 | 1.18 | 9.97% | 11.95 | 13.02 | 571687 | 71491 | 15.95% |
| 2025-12-01 | 12.48 | 11.84 | -0.12 | -1.00% | 11.53 | 13.16 | 696419 | 85541 | 19.43% |
| 2025-11-28 | 11.23 | 11.96 | 0.70 | 6.22% | 11.11 | 12.29 | 506359 | 58899 | 14.13% |
| 2025-11-27 | 10.91 | 11.26 | 0.17 | 1.53% | 10.66 | 11.72 | 391906 | 44278 | 10.93% |
| 2025-11-26 | 10.90 | 11.09 | 0.19 | 1.74% | 10.85 | 11.42 | 349944 | 38697 | 9.76% |
| 2025-11-25 | 10.52 | 10.90 | 0.37 | 3.51% | 10.42 | 11.21 | 330518 | 36135 | 9.22% |
| 2025-11-24 | 10.65 | 10.53 | -0.23 | -2.14% | 10.25 | 10.97 | 314565 | 33251 | 8.77% |
| 2025-11-21 | 10.77 | 10.76 | -0.04 | -0.37% | 10.54 | 11.20 | 379561 | 41036 | 10.59% |
| 2025-11-20 | 10.25 | 10.80 | 0.45 | 4.35% | 10.21 | 11.24 | 472803 | 51703 | 13.19% |
| 2025-11-19 | 10.40 | 10.35 | -0.38 | -3.54% | 10.14 | 10.63 | 366071 | 37702 | 10.21% |
| 2025-11-18 | 10.00 | 10.73 | 0.79 | 7.95% | 9.89 | 10.93 | 569785 | 60250 | 15.89% |
| 2025-11-17 | 10.40 | 9.94 | -0.45 | -4.33% | 9.61 | 10.40 | 391004 | 38673 | 10.91% |
| 2025-11-14 | 10.37 | 10.39 | -0.11 | -1.05% | 10.06 | 10.68 | 494234 | 51020 | 13.79% |
| 2025-11-13 | 10.98 | 10.50 | -0.94 | -8.22% | 10.30 | 11.10 | 859936 | 90347 | 23.99% |
| 2025-11-12 | 10.71 | 11.44 | 1.04 | 10.00% | 10.54 | 11.44 | 871919 | 97932 | 24.32% |
| 2025-11-11 | 9.96 | 10.40 | 0.44 | 4.42% | 9.96 | 10.96 | 569677 | 60322 | 15.89% |
| 2025-11-10 | 10.20 | 9.96 | -0.16 | -1.58% | 9.41 | 10.30 | 323194 | 31938 | 9.02% |
| 2025-11-07 | 9.65 | 10.12 | 0.32 | 3.27% | 9.56 | 10.36 | 460285 | 46090 | 12.84% |
| 2025-11-06 | 9.86 | 9.80 | -0.05 | -0.51% | 9.57 | 9.98 | 343369 | 33521 | 9.58% |
| 2025-11-05 | 10.13 | 9.85 | -0.38 | -3.71% | 9.70 | 10.46 | 524129 | 52166 | 14.62% |
| 2025-11-04 | 9.51 | 10.23 | 0.93 | 10.00% | 9.28 | 10.23 | 390187 | 38130 | 10.88% |
| 2025-11-03 | 8.76 | 9.30 | -0.19 | -2.00% | 8.59 | 9.65 | 608446 | 55050 | 16.97% |
| 2025-10-31 | 10.00 | 9.49 | -1.05 | -9.96% | 9.49 | 10.16 | 352228 | 33973 | 9.83% |
| 2025-10-30 | 10.54 | 10.54 | 0.96 | 10.02% | 9.93 | 10.54 | 519847 | 54411 | 14.50% |
| 2025-10-29 | 9.58 | 9.58 | 0.87 | 9.99% | 9.58 | 9.58 | 38153 | 3655 | 1.06% |
| 2025-10-24 | 8.17 | 8.71 | 0.79 | 9.97% | 8.02 | 8.71 | 554452 | 47360 | 15.47% |
| 2025-10-23 | 7.69 | 7.92 | 0.26 | 3.39% | 7.68 | 8.32 | 206695 | 16348 | 5.77% |
| 2025-10-22 | 7.56 | 7.66 | 0.06 | 0.79% | 7.51 | 7.72 | 133800 | 10179 | 3.73% |
| 2025-10-21 | 7.18 | 7.60 | 0.43 | 6.00% | 7.11 | 7.65 | 177090 | 13122 | 4.94% |
| 2025-10-20 | 7.06 | 7.17 | 0.19 | 2.72% | 7.00 | 7.26 | 137916 | 9835 | 3.85% |
| 2025-10-17 | 6.92 | 6.98 | 0.07 | 1.01% | 6.83 | 7.07 | 122881 | 8562 | 3.43% |
| 2025-10-16 | 7.01 | 6.91 | -0.10 | -1.43% | 6.80 | 7.05 | 77728 | 5383 | 2.17% |
| 2025-10-15 | 7.03 | 7.01 | 0.01 | 0.14% | 6.94 | 7.08 | 74151 | 5195 | 2.07% |
| 2025-10-14 | 7.03 | 7.00 | 0.00 | 0.00% | 6.94 | 7.13 | 108409 | 7615 | 3.02% |
| 2025-10-13 | 6.81 | 7.00 | -0.17 | -2.37% | 6.80 | 7.08 | 130595 | 9101 | 3.64% |
| 2025-10-10 | 7.20 | 7.17 | -0.07 | -0.97% | 7.12 | 7.34 | 111259 | 8036 | 3.10% |
| 2025-10-09 | 7.33 | 7.24 | -0.04 | -0.55% | 7.09 | 7.37 | 127112 | 9131 | 3.55% |
| 2025-09-30 | 7.38 | 7.28 | -0.10 | -1.36% | 7.26 | 7.46 | 157516 | 11554 | 4.39% |
| 2025-09-29 | 7.12 | 7.38 | 0.26 | 3.65% | 6.87 | 7.43 | 304380 | 22002 | 8.49% |
| 2025-09-26 | 6.88 | 7.12 | 0.23 | 3.34% | 6.70 | 7.31 | 280154 | 19751 | 7.81% |
| 2025-09-25 | 6.93 | 6.89 | 0.16 | 2.38% | 6.81 | 7.27 | 317760 | 22102 | 8.86% |
| 2025-09-24 | 6.26 | 6.73 | 0.41 | 6.49% | 6.21 | 6.95 | 360365 | 24254 | 10.05% |
| 2025-09-23 | 6.45 | 6.32 | -0.16 | -2.47% | 6.08 | 6.50 | 104755 | 6517 | 2.92% |
| 2025-09-22 | 6.50 | 6.48 | -0.02 | -0.31% | 6.40 | 6.57 | 86059 | 5583 | 2.40% |
| 2025-09-19 | 6.51 | 6.50 | 0.01 | 0.15% | 6.32 | 6.55 | 97543 | 6267 | 2.72% |
| 2025-09-18 | 6.68 | 6.49 | -0.16 | -2.41% | 6.40 | 6.68 | 85108 | 5570 | 2.37% |
| 2025-09-17 | 6.70 | 6.65 | -0.04 | -0.60% | 6.65 | 6.74 | 50057 | 3353 | 1.40% |
| 2025-09-16 | 6.67 | 6.69 | 0.04 | 0.60% | 6.61 | 6.69 | 55514 | 3702 | 1.55% |
| 2025-09-15 | 6.66 | 6.65 | 0.00 | 0.00% | 6.58 | 6.68 | 57231 | 3793 | 1.60% |
| 2025-09-12 | 6.69 | 6.65 | -0.06 | -0.89% | 6.62 | 6.72 | 55312 | 3686 | 1.54% |
| 2025-09-11 | 6.68 | 6.71 | 0.04 | 0.60% | 6.56 | 6.73 | 76598 | 5105 | 2.14% |
| 2025-09-10 | 6.64 | 6.67 | 0.03 | 0.45% | 6.60 | 6.69 | 56997 | 3793 | 1.59% |
| 2025-09-09 | 6.67 | 6.64 | -0.03 | -0.45% | 6.57 | 6.69 | 57219 | 3791 | 1.60% |
| 2025-09-08 | 6.62 | 6.67 | 0.09 | 1.37% | 6.55 | 6.72 | 81622 | 5433 | 2.28% |