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 | 11.40 | 11.01 | -0.60 | -5.17% | 10.83 | 11.74 | 369223 | 41508 | 10.09% |
| 2025-12-15 | 11.10 | 11.61 | 0.44 | 3.94% | 11.10 | 11.72 | 381750 | 43672 | 10.44% |
| 2025-12-12 | 11.13 | 11.17 | 0.04 | 0.36% | 11.09 | 11.36 | 259335 | 29128 | 7.09% |
| 2025-12-11 | 11.55 | 11.13 | -0.51 | -4.38% | 11.10 | 11.60 | 327108 | 36740 | 8.94% |
| 2025-12-10 | 11.68 | 11.64 | -0.20 | -1.69% | 11.39 | 11.99 | 473453 | 55123 | 12.94% |
| 2025-12-09 | 12.20 | 11.84 | 0.19 | 1.63% | 11.65 | 12.65 | 630332 | 76052 | 17.23% |
| 2025-12-08 | 11.23 | 11.65 | 0.30 | 2.64% | 11.22 | 11.68 | 387014 | 44441 | 10.58% |
| 2025-12-05 | 11.07 | 11.35 | 0.12 | 1.07% | 10.80 | 11.48 | 459368 | 51346 | 12.56% |
| 2025-12-04 | 12.00 | 11.23 | -1.25 | -10.02% | 11.23 | 12.45 | 555793 | 65037 | 15.19% |
| 2025-12-03 | 12.50 | 12.48 | -0.39 | -3.03% | 12.08 | 13.38 | 684633 | 87706 | 18.71% |
| 2025-12-02 | 12.15 | 12.87 | 0.42 | 3.37% | 11.90 | 13.39 | 795092 | 101180 | 21.73% |
| 2025-12-01 | 12.13 | 12.45 | 0.31 | 2.55% | 11.70 | 12.49 | 665972 | 80723 | 18.20% |
| 2025-11-28 | 11.89 | 12.14 | 0.03 | 0.25% | 11.68 | 12.33 | 589865 | 70891 | 16.12% |
| 2025-11-27 | 12.24 | 12.11 | -1.34 | -9.96% | 12.11 | 12.60 | 841674 | 102699 | 23.01% |
| 2025-11-26 | 13.45 | 13.45 | -1.49 | -9.97% | 13.45 | 13.75 | 361695 | 48692 | 9.89% |
| 2025-11-25 | 16.53 | 14.94 | -1.66 | -10.00% | 14.94 | 16.53 | 768174 | 116565 | 21.00% |
| 2025-11-24 | 15.10 | 16.60 | 1.51 | 10.01% | 15.10 | 16.60 | 527272 | 86358 | 14.41% |
| 2025-11-21 | 13.74 | 15.09 | 1.37 | 9.99% | 13.43 | 15.09 | 968045 | 141613 | 26.46% |
| 2025-11-20 | 13.72 | 13.72 | 1.25 | 10.02% | 13.10 | 13.72 | 545738 | 74644 | 14.92% |
| 2025-11-19 | 12.47 | 12.47 | 1.13 | 9.96% | 12.47 | 12.47 | 84405 | 10525 | 2.31% |
| 2025-11-18 | 11.10 | 11.34 | 1.03 | 9.99% | 10.89 | 11.34 | 565022 | 63400 | 15.44% |
| 2025-11-17 | 10.31 | 10.31 | 0.94 | 10.03% | 10.31 | 10.31 | 114424 | 11797 | 3.13% |
| 2025-11-14 | 8.54 | 9.37 | 0.85 | 9.98% | 8.54 | 9.37 | 359378 | 33072 | 9.82% |
| 2025-11-13 | 8.50 | 8.52 | 0.05 | 0.59% | 8.39 | 8.55 | 54910 | 4661 | 1.50% |
| 2025-11-12 | 8.46 | 8.47 | 0.00 | 0.00% | 8.39 | 8.50 | 54191 | 4584 | 1.48% |
| 2025-11-11 | 8.42 | 8.47 | 0.07 | 0.83% | 8.36 | 8.48 | 44788 | 3778 | 1.22% |
| 2025-11-10 | 8.30 | 8.40 | 0.12 | 1.45% | 8.24 | 8.40 | 56982 | 4765 | 1.56% |
| 2025-11-07 | 8.27 | 8.28 | 0.04 | 0.49% | 8.20 | 8.32 | 44660 | 3698 | 1.22% |
| 2025-11-06 | 8.27 | 8.24 | -0.03 | -0.36% | 8.17 | 8.30 | 48927 | 4032 | 1.34% |
| 2025-11-05 | 8.16 | 8.27 | 0.05 | 0.61% | 8.16 | 8.31 | 61212 | 5057 | 1.67% |
| 2025-11-04 | 8.11 | 8.22 | 0.10 | 1.23% | 8.06 | 8.23 | 74709 | 6091 | 2.04% |
| 2025-11-03 | 8.05 | 8.12 | 0.09 | 1.12% | 8.01 | 8.12 | 58018 | 4690 | 1.59% |
| 2025-10-31 | 8.01 | 8.03 | 0.01 | 0.12% | 7.96 | 8.08 | 40945 | 3287 | 1.12% |
| 2025-10-30 | 8.09 | 8.02 | -0.07 | -0.87% | 8.00 | 8.12 | 38920 | 3132 | 1.06% |
| 2025-10-29 | 8.16 | 8.09 | -0.07 | -0.86% | 7.99 | 8.18 | 47894 | 3861 | 1.31% |
| 2025-10-28 | 8.02 | 8.16 | 0.13 | 1.62% | 8.00 | 8.19 | 70780 | 5730 | 1.93% |
| 2025-10-27 | 8.12 | 8.03 | -0.09 | -1.11% | 7.97 | 8.16 | 90521 | 7285 | 2.47% |
| 2025-10-24 | 8.19 | 8.12 | -0.21 | -2.52% | 7.99 | 8.24 | 88318 | 7185 | 2.41% |
| 2025-10-23 | 8.18 | 8.33 | 0.08 | 0.97% | 8.18 | 8.34 | 62653 | 5194 | 1.71% |
| 2025-10-22 | 8.17 | 8.25 | 0.04 | 0.49% | 8.11 | 8.29 | 45595 | 3761 | 1.25% |
| 2025-10-21 | 8.04 | 8.21 | 0.17 | 2.11% | 8.01 | 8.21 | 61653 | 5010 | 1.69% |
| 2025-10-20 | 7.99 | 8.04 | 0.12 | 1.52% | 7.93 | 8.06 | 44589 | 3568 | 1.22% |
| 2025-10-17 | 7.96 | 7.92 | -0.08 | -1.00% | 7.91 | 8.06 | 40939 | 3269 | 1.12% |
| 2025-10-16 | 8.05 | 8.00 | -0.05 | -0.62% | 7.97 | 8.12 | 33841 | 2718 | 0.93% |
| 2025-10-15 | 8.07 | 8.05 | -0.02 | -0.25% | 7.93 | 8.10 | 45951 | 3697 | 1.26% |
| 2025-10-14 | 7.92 | 8.07 | 0.15 | 1.89% | 7.91 | 8.09 | 67998 | 5453 | 1.86% |
| 2025-10-13 | 7.74 | 7.92 | 0.04 | 0.51% | 7.67 | 7.94 | 56970 | 4485 | 1.56% |
| 2025-10-10 | 7.74 | 7.88 | 0.12 | 1.55% | 7.70 | 7.94 | 46446 | 3652 | 1.27% |
| 2025-10-09 | 7.80 | 7.76 | -0.05 | -0.64% | 7.68 | 7.84 | 38493 | 2977 | 1.05% |
| 2025-09-30 | 7.88 | 7.81 | -0.05 | -0.64% | 7.79 | 7.89 | 33050 | 2585 | 0.90% |
| 2025-09-29 | 7.80 | 7.86 | 0.06 | 0.77% | 7.62 | 7.87 | 40395 | 3148 | 1.10% |
| 2025-09-26 | 7.72 | 7.80 | 0.03 | 0.39% | 7.70 | 7.85 | 41310 | 3222 | 1.13% |
| 2025-09-25 | 7.79 | 7.77 | -0.05 | -0.64% | 7.72 | 7.92 | 42650 | 3325 | 1.17% |
| 2025-09-24 | 7.70 | 7.82 | 0.10 | 1.30% | 7.63 | 7.88 | 45656 | 3568 | 1.25% |
| 2025-09-23 | 7.86 | 7.72 | -0.12 | -1.53% | 7.50 | 7.86 | 66345 | 5061 | 1.81% |
| 2025-09-22 | 7.95 | 7.84 | -0.14 | -1.75% | 7.76 | 8.03 | 43233 | 3382 | 1.18% |
| 2025-09-19 | 8.05 | 7.98 | -0.06 | -0.75% | 7.92 | 8.07 | 46641 | 3723 | 1.27% |
| 2025-09-18 | 8.27 | 8.04 | -0.24 | -2.90% | 7.98 | 8.29 | 66215 | 5391 | 1.81% |
| 2025-09-17 | 8.34 | 8.28 | -0.09 | -1.08% | 8.23 | 8.38 | 53183 | 4405 | 1.45% |
| 2025-09-16 | 8.35 | 8.37 | -0.01 | -0.12% | 8.23 | 8.41 | 55694 | 4628 | 1.52% |
| 2025-09-15 | 8.28 | 8.38 | 0.08 | 0.96% | 8.28 | 8.45 | 61500 | 5146 | 1.68% |
| 2025-09-12 | 8.32 | 8.30 | -0.03 | -0.36% | 8.28 | 8.40 | 72164 | 6017 | 1.97% |
| 2025-09-11 | 8.32 | 8.33 | 0.05 | 0.60% | 8.22 | 8.38 | 67631 | 5605 | 1.85% |
| 2025-09-10 | 8.14 | 8.28 | 0.13 | 1.60% | 8.11 | 8.32 | 66716 | 5496 | 1.82% |
| 2025-09-09 | 8.15 | 8.15 | -0.04 | -0.49% | 8.11 | 8.24 | 53003 | 4332 | 1.45% |
| 2025-09-08 | 7.98 | 8.19 | 0.21 | 2.63% | 7.97 | 8.20 | 66691 | 5435 | 1.82% |