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 | 10.41 | 10.05 | -0.60 | -5.63% | 9.76 | 10.69 | 1926678 | 195962 | 21.50% |
| 2025-12-15 | 9.87 | 10.65 | 0.60 | 5.97% | 9.61 | 10.84 | 2555072 | 262140 | 28.52% |
| 2025-12-12 | 9.77 | 10.05 | 0.28 | 2.87% | 9.38 | 10.55 | 2833037 | 280707 | 31.62% |
| 2025-12-11 | 8.80 | 9.77 | 0.89 | 10.02% | 8.47 | 9.77 | 1847705 | 172518 | 20.62% |
| 2025-12-10 | 8.75 | 8.88 | -0.18 | -1.99% | 8.69 | 9.26 | 1410548 | 125180 | 15.74% |
| 2025-12-09 | 9.68 | 9.06 | -0.24 | -2.58% | 8.92 | 9.86 | 1835031 | 169437 | 20.48% |
| 2025-12-08 | 9.49 | 9.30 | 0.17 | 1.86% | 9.13 | 9.68 | 2262108 | 212262 | 25.25% |
| 2025-12-05 | 8.69 | 9.13 | 0.83 | 10.00% | 8.55 | 9.13 | 845290 | 76488 | 9.43% |
| 2025-12-04 | 9.17 | 8.30 | -0.92 | -9.98% | 8.30 | 9.22 | 1920264 | 165720 | 21.43% |
| 2025-12-03 | 9.21 | 9.22 | -0.01 | -0.11% | 8.87 | 9.85 | 2974359 | 278574 | 33.20% |
| 2025-12-02 | 8.63 | 9.23 | 0.84 | 10.01% | 8.63 | 9.23 | 1470157 | 132143 | 16.41% |
| 2025-12-01 | 7.77 | 8.39 | 0.76 | 9.96% | 7.64 | 8.39 | 2064037 | 166274 | 23.04% |
| 2025-11-28 | 7.88 | 7.63 | -0.84 | -9.92% | 7.62 | 7.97 | 2030324 | 156146 | 22.66% |
| 2025-11-27 | 9.32 | 8.47 | -0.94 | -9.99% | 8.47 | 9.32 | 2005066 | 172224 | 22.38% |
| 2025-11-26 | 9.14 | 9.41 | 0.30 | 3.29% | 9.04 | 9.80 | 3141264 | 296130 | 35.06% |
| 2025-11-25 | 8.60 | 9.11 | -0.44 | -4.61% | 8.60 | 10.21 | 3429842 | 311636 | 38.28% |
| 2025-11-24 | 8.76 | 9.55 | 0.87 | 10.02% | 8.62 | 9.55 | 2020397 | 188709 | 22.55% |
| 2025-11-21 | 7.82 | 8.68 | 0.79 | 10.01% | 7.34 | 8.68 | 3166382 | 260479 | 35.34% |
| 2025-11-20 | 7.89 | 7.89 | 0.72 | 10.04% | 7.60 | 7.89 | 732435 | 57710 | 8.18% |
| 2025-11-19 | 6.50 | 7.17 | 0.65 | 9.97% | 6.47 | 7.17 | 686890 | 48764 | 7.67% |
| 2025-11-18 | 6.55 | 6.52 | -0.05 | -0.76% | 6.48 | 6.65 | 172654 | 11300 | 1.93% |
| 2025-11-17 | 6.62 | 6.57 | 0.06 | 0.92% | 6.54 | 6.77 | 193577 | 12807 | 2.16% |
| 2025-11-14 | 6.50 | 6.51 | -0.05 | -0.76% | 6.50 | 6.60 | 137498 | 9017 | 1.53% |
| 2025-11-13 | 6.38 | 6.56 | 0.20 | 3.14% | 6.34 | 6.57 | 276668 | 17991 | 3.09% |
| 2025-11-12 | 6.43 | 6.36 | -0.07 | -1.09% | 6.33 | 6.44 | 94164 | 5993 | 1.05% |
| 2025-11-11 | 6.44 | 6.43 | -0.01 | -0.16% | 6.40 | 6.45 | 83847 | 5391 | 0.94% |
| 2025-11-10 | 6.36 | 6.44 | 0.09 | 1.42% | 6.34 | 6.44 | 122294 | 7830 | 1.37% |
| 2025-11-07 | 6.35 | 6.35 | -0.01 | -0.16% | 6.32 | 6.38 | 87196 | 5538 | 0.97% |
| 2025-11-06 | 6.37 | 6.36 | 0.01 | 0.16% | 6.33 | 6.38 | 81180 | 5157 | 0.91% |
| 2025-11-05 | 6.30 | 6.35 | 0.00 | 0.00% | 6.30 | 6.38 | 80753 | 5127 | 0.90% |
| 2025-11-04 | 6.38 | 6.35 | -0.04 | -0.63% | 6.32 | 6.39 | 86506 | 5496 | 0.97% |
| 2025-11-03 | 6.37 | 6.39 | 0.03 | 0.47% | 6.32 | 6.40 | 79677 | 5067 | 0.89% |
| 2025-10-31 | 6.33 | 6.36 | 0.02 | 0.32% | 6.33 | 6.41 | 91275 | 5812 | 1.02% |
| 2025-10-30 | 6.43 | 6.34 | -0.09 | -1.40% | 6.34 | 6.44 | 129342 | 8240 | 1.44% |
| 2025-10-29 | 6.45 | 6.43 | -0.04 | -0.62% | 6.40 | 6.47 | 114822 | 7373 | 1.28% |
| 2025-10-28 | 6.48 | 6.47 | -0.09 | -1.37% | 6.42 | 6.52 | 186421 | 12053 | 2.08% |
| 2025-10-27 | 6.61 | 6.56 | 0.02 | 0.31% | 6.53 | 6.73 | 255107 | 16890 | 2.85% |
| 2025-10-24 | 6.48 | 6.54 | 0.06 | 0.93% | 6.41 | 6.67 | 261827 | 17042 | 2.92% |
| 2025-10-23 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.51 | 117480 | 7586 | 1.31% |
| 2025-10-22 | 6.42 | 6.51 | 0.04 | 0.62% | 6.40 | 6.56 | 197432 | 12792 | 2.20% |
| 2025-10-21 | 6.34 | 6.47 | 0.14 | 2.21% | 6.30 | 6.50 | 214697 | 13850 | 2.40% |
| 2025-10-20 | 6.32 | 6.33 | 0.02 | 0.32% | 6.29 | 6.37 | 92811 | 5865 | 1.04% |
| 2025-10-17 | 6.34 | 6.31 | -0.03 | -0.47% | 6.27 | 6.45 | 130977 | 8284 | 1.46% |
| 2025-10-16 | 6.47 | 6.34 | -0.13 | -2.01% | 6.31 | 6.47 | 183677 | 11689 | 2.05% |
| 2025-10-15 | 6.47 | 6.47 | 0.00 | 0.00% | 6.34 | 6.53 | 188147 | 12136 | 2.10% |
| 2025-10-14 | 6.60 | 6.47 | -0.08 | -1.22% | 6.44 | 6.68 | 277763 | 18208 | 3.10% |
| 2025-10-13 | 6.26 | 6.55 | 0.15 | 2.34% | 6.20 | 6.87 | 435081 | 28778 | 4.86% |
| 2025-10-10 | 6.31 | 6.40 | 0.00 | 0.00% | 6.26 | 6.47 | 216981 | 13843 | 2.42% |
| 2025-10-09 | 6.43 | 6.40 | -0.09 | -1.39% | 6.36 | 6.50 | 192877 | 12351 | 2.15% |
| 2025-09-30 | 6.40 | 6.49 | 0.11 | 1.72% | 6.37 | 6.53 | 177811 | 11468 | 1.98% |
| 2025-09-29 | 6.53 | 6.38 | -0.18 | -2.74% | 6.28 | 6.60 | 262996 | 16802 | 2.94% |
| 2025-09-26 | 6.71 | 6.56 | -0.17 | -2.53% | 6.55 | 6.90 | 243921 | 16303 | 2.72% |
| 2025-09-25 | 6.85 | 6.73 | -0.18 | -2.60% | 6.72 | 6.90 | 309662 | 21001 | 3.46% |
| 2025-09-24 | 6.70 | 6.91 | 0.16 | 2.37% | 6.65 | 7.00 | 575348 | 39805 | 6.42% |
| 2025-09-23 | 6.64 | 6.75 | 0.10 | 1.50% | 6.37 | 6.80 | 337649 | 22106 | 3.77% |
| 2025-09-22 | 6.63 | 6.65 | -0.03 | -0.45% | 6.51 | 6.70 | 185088 | 12228 | 2.07% |
| 2025-09-19 | 6.55 | 6.68 | 0.13 | 1.98% | 6.51 | 6.72 | 232262 | 15428 | 2.59% |
| 2025-09-18 | 6.64 | 6.55 | -0.13 | -1.95% | 6.52 | 6.75 | 255727 | 17017 | 2.85% |
| 2025-09-17 | 6.61 | 6.68 | 0.07 | 1.06% | 6.60 | 6.83 | 250053 | 16812 | 2.79% |
| 2025-09-16 | 6.55 | 6.61 | 0.05 | 0.76% | 6.52 | 6.62 | 138166 | 9075 | 1.54% |
| 2025-09-15 | 6.59 | 6.56 | -0.04 | -0.61% | 6.51 | 6.60 | 152480 | 9990 | 1.70% |
| 2025-09-12 | 6.60 | 6.60 | -0.03 | -0.45% | 6.58 | 6.67 | 172166 | 11396 | 1.92% |
| 2025-09-11 | 6.54 | 6.63 | 0.08 | 1.22% | 6.47 | 6.63 | 170107 | 11151 | 1.90% |
| 2025-09-10 | 6.65 | 6.55 | -0.09 | -1.36% | 6.53 | 6.67 | 198173 | 13040 | 2.21% |
| 2025-09-09 | 6.80 | 6.64 | -0.21 | -3.07% | 6.62 | 6.81 | 245216 | 16434 | 2.74% |
| 2025-09-08 | 6.62 | 6.85 | 0.19 | 2.85% | 6.59 | 6.97 | 401895 | 27183 | 4.49% |