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 | 9.90 | 9.40 | -0.03 | -0.32% | 9.40 | 9.90 | 335178 | 32872 | 11.52% |
| 2025-12-15 | 9.16 | 9.43 | 0.45 | 5.01% | 9.10 | 9.43 | 107672 | 10078 | 3.70% |
| 2025-12-12 | 9.20 | 8.98 | -0.42 | -4.47% | 8.93 | 9.30 | 217026 | 19534 | 7.46% |
| 2025-12-11 | 9.12 | 9.40 | -0.01 | -0.11% | 9.01 | 9.79 | 254713 | 23767 | 8.75% |
| 2025-12-10 | 9.55 | 9.41 | -0.49 | -4.95% | 9.41 | 9.62 | 155418 | 14672 | 5.34% |
| 2025-12-09 | 10.13 | 9.90 | -0.52 | -4.99% | 9.90 | 10.28 | 159974 | 15978 | 5.50% |
| 2025-12-08 | 10.28 | 10.42 | -0.21 | -1.98% | 10.10 | 10.66 | 327557 | 33461 | 11.25% |
| 2025-12-05 | 10.75 | 10.63 | -0.56 | -5.00% | 10.63 | 10.95 | 106504 | 11386 | 3.66% |
| 2025-12-04 | 11.40 | 11.19 | -0.19 | -1.67% | 11.01 | 11.95 | 398328 | 46509 | 13.69% |
| 2025-12-03 | 11.65 | 11.38 | -0.60 | -5.01% | 11.38 | 11.88 | 188670 | 21601 | 6.48% |
| 2025-12-02 | 10.84 | 11.98 | 0.57 | 5.00% | 10.84 | 11.98 | 490826 | 56877 | 16.86% |
| 2025-12-01 | 11.59 | 11.41 | -0.60 | -5.00% | 11.41 | 11.87 | 223745 | 25690 | 7.69% |
| 2025-11-28 | 12.01 | 12.01 | -0.63 | -4.98% | 12.01 | 12.04 | 240800 | 28920 | 8.27% |
| 2025-11-27 | 13.40 | 12.64 | -0.67 | -5.03% | 12.64 | 13.98 | 593552 | 79662 | 20.39% |
| 2025-11-26 | 13.31 | 13.31 | 0.63 | 4.97% | 13.31 | 13.31 | 5920 | 787 | 0.20% |
| 2025-11-25 | 12.10 | 12.68 | 0.60 | 4.97% | 12.10 | 12.68 | 206784 | 25193 | 7.10% |
| 2025-11-24 | 12.08 | 12.08 | -0.64 | -5.03% | 12.08 | 12.08 | 24951 | 3014 | 0.86% |
| 2025-11-21 | 12.40 | 12.72 | 0.32 | 2.58% | 12.05 | 13.02 | 673485 | 86131 | 23.14% |
| 2025-11-20 | 12.40 | 12.40 | 0.59 | 5.00% | 11.91 | 12.40 | 242329 | 30033 | 8.33% |
| 2025-11-19 | 11.81 | 11.81 | 0.56 | 4.98% | 11.81 | 11.81 | 7070 | 834 | 0.24% |
| 2025-11-18 | 11.25 | 11.25 | 0.54 | 5.04% | 11.25 | 11.25 | 6923 | 778 | 0.24% |
| 2025-11-12 | 10.71 | 10.71 | 0.51 | 5.00% | 10.71 | 10.71 | 1589 | 170 | 0.05% |
| 2025-11-11 | 10.20 | 10.20 | 0.49 | 5.05% | 10.20 | 10.20 | 2286 | 233 | 0.08% |
| 2025-11-10 | 9.71 | 9.71 | 0.46 | 4.97% | 9.71 | 9.71 | 5537 | 537 | 0.19% |
| 2025-11-07 | 9.25 | 9.25 | 0.44 | 4.99% | 8.56 | 9.25 | 592568 | 54082 | 20.36% |
| 2025-11-06 | 8.81 | 8.81 | 0.42 | 5.01% | 8.81 | 8.81 | 3158 | 278 | 0.11% |
| 2025-11-05 | 8.39 | 8.39 | 0.40 | 5.01% | 8.39 | 8.39 | 17138 | 1437 | 0.59% |
| 2025-11-04 | 7.99 | 7.99 | 0.38 | 4.99% | 7.99 | 7.99 | 23472 | 1875 | 0.81% |
| 2025-11-03 | 7.61 | 7.61 | 0.36 | 4.97% | 7.61 | 7.61 | 31335 | 2384 | 1.08% |
| 2025-10-31 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 16523 | 1197 | 0.57% |
| 2025-10-30 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 21206 | 1463 | 0.73% |
| 2025-10-29 | 6.57 | 6.57 | 0.31 | 4.95% | 6.57 | 6.57 | 127597 | 8383 | 4.38% |
| 2025-10-28 | 6.26 | 6.26 | 0.30 | 5.03% | 6.26 | 6.26 | 15383 | 962 | 0.53% |
| 2025-10-27 | 5.96 | 5.96 | 0.28 | 4.93% | 5.96 | 5.96 | 5680 | 338 | 0.20% |
| 2025-10-24 | 5.68 | 5.68 | 0.27 | 4.99% | 5.68 | 5.68 | 8966 | 509 | 0.31% |
| 2025-10-23 | 5.41 | 5.41 | 0.26 | 5.05% | 5.41 | 5.41 | 5110 | 276 | 0.18% |
| 2025-10-22 | 5.15 | 5.15 | 0.25 | 5.10% | 5.15 | 5.15 | 6805 | 350 | 0.23% |
| 2025-10-21 | 4.90 | 4.90 | 0.23 | 4.93% | 4.90 | 4.90 | 3806 | 186 | 0.13% |
| 2025-10-20 | 4.67 | 4.67 | 0.22 | 4.94% | 4.67 | 4.67 | 5686 | 265 | 0.20% |
| 2025-10-17 | 4.15 | 4.45 | 0.21 | 4.95% | 4.12 | 4.45 | 84644 | 3638 | 2.91% |
| 2025-10-16 | 4.15 | 4.24 | 0.01 | 0.24% | 4.13 | 4.28 | 92838 | 3898 | 3.19% |
| 2025-10-15 | 4.26 | 4.23 | -0.06 | -1.40% | 4.13 | 4.29 | 108141 | 4543 | 3.72% |
| 2025-10-14 | 4.32 | 4.29 | -0.01 | -0.23% | 4.26 | 4.37 | 83353 | 3585 | 2.86% |
| 2025-10-13 | 4.19 | 4.30 | -0.01 | -0.23% | 4.12 | 4.33 | 83590 | 3544 | 2.87% |
| 2025-10-10 | 4.35 | 4.31 | -0.12 | -2.71% | 4.21 | 4.37 | 131594 | 5640 | 4.52% |
| 2025-10-09 | 4.40 | 4.43 | 0.12 | 2.78% | 4.36 | 4.53 | 131347 | 5840 | 4.51% |
| 2025-09-30 | 4.24 | 4.31 | 0.08 | 1.89% | 4.15 | 4.34 | 91504 | 3898 | 3.14% |
| 2025-09-29 | 4.20 | 4.23 | -0.01 | -0.24% | 4.15 | 4.26 | 82085 | 3452 | 2.82% |
| 2025-09-26 | 4.13 | 4.24 | 0.08 | 1.92% | 4.05 | 4.24 | 123225 | 5097 | 4.23% |
| 2025-09-25 | 3.96 | 4.16 | 0.05 | 1.22% | 3.94 | 4.17 | 265720 | 10756 | 9.13% |
| 2025-09-24 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.17 | 56541 | 2325 | 1.94% |
| 2025-09-23 | 4.55 | 4.33 | -0.23 | -5.04% | 4.33 | 4.55 | 94240 | 4106 | 3.24% |
| 2025-09-22 | 4.46 | 4.56 | 0.17 | 3.87% | 4.41 | 4.57 | 147524 | 6669 | 5.07% |
| 2025-09-19 | 4.32 | 4.39 | 0.01 | 0.23% | 4.24 | 4.52 | 110426 | 4875 | 3.79% |
| 2025-09-18 | 4.55 | 4.38 | -0.15 | -3.31% | 4.38 | 4.57 | 127380 | 5678 | 4.38% |
| 2025-09-17 | 4.58 | 4.53 | -0.04 | -0.88% | 4.47 | 4.67 | 126127 | 5763 | 4.33% |
| 2025-09-16 | 4.76 | 4.57 | -0.24 | -4.99% | 4.57 | 4.76 | 159798 | 7371 | 5.49% |
| 2025-09-15 | 4.85 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 117236 | 5680 | 4.03% |
| 2025-09-12 | 4.73 | 4.88 | 0.15 | 3.17% | 4.64 | 4.94 | 125453 | 6011 | 4.31% |
| 2025-09-11 | 4.81 | 4.73 | -0.09 | -1.87% | 4.65 | 4.85 | 169932 | 8026 | 5.84% |
| 2025-09-10 | 4.59 | 4.82 | 0.21 | 4.56% | 4.54 | 4.84 | 214334 | 10016 | 7.36% |
| 2025-09-09 | 4.50 | 4.61 | 0.17 | 3.83% | 4.41 | 4.66 | 234754 | 10807 | 8.07% |
| 2025-09-08 | 4.44 | 4.44 | -0.03 | -0.67% | 4.35 | 4.53 | 151051 | 6706 | 5.19% |