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 | 10.82 | 10.82 | -1.20 | -9.98% | 10.82 | 11.15 | 562979 | 61141 | 4.10% |
| 2025-12-15 | 12.66 | 12.02 | -1.33 | -9.96% | 12.02 | 12.90 | 1133543 | 139136 | 8.25% |
| 2025-12-12 | 12.34 | 13.35 | 1.21 | 9.97% | 11.86 | 13.35 | 2622297 | 333942 | 19.08% |
| 2025-12-11 | 12.80 | 12.14 | 0.42 | 3.58% | 12.12 | 12.89 | 2982655 | 374788 | 21.70% |
| 2025-12-10 | 11.19 | 11.72 | 1.07 | 10.05% | 10.94 | 11.72 | 1178310 | 134965 | 8.57% |
| 2025-12-09 | 10.30 | 10.65 | 0.97 | 10.02% | 10.01 | 10.65 | 2238176 | 232298 | 16.28% |
| 2025-12-08 | 8.79 | 9.68 | 0.88 | 10.00% | 8.60 | 9.68 | 1680433 | 155892 | 12.23% |
| 2025-12-05 | 8.40 | 8.80 | 0.25 | 2.92% | 8.29 | 8.99 | 2412687 | 208712 | 17.55% |
| 2025-12-04 | 7.94 | 8.55 | 0.71 | 9.06% | 7.87 | 8.62 | 2439904 | 203327 | 17.75% |
| 2025-12-03 | 7.60 | 7.84 | 0.42 | 5.66% | 7.31 | 8.05 | 1888797 | 145886 | 13.74% |
| 2025-12-02 | 7.22 | 7.42 | 0.31 | 4.36% | 7.22 | 7.82 | 1686838 | 126950 | 12.27% |
| 2025-12-01 | 7.30 | 7.11 | -0.01 | -0.14% | 7.06 | 7.55 | 1102681 | 80471 | 8.02% |
| 2025-11-28 | 6.87 | 7.12 | 0.25 | 3.64% | 6.81 | 7.15 | 756265 | 53076 | 5.50% |
| 2025-11-27 | 7.05 | 6.87 | -0.08 | -1.15% | 6.76 | 7.05 | 490090 | 33615 | 3.57% |
| 2025-11-26 | 6.97 | 6.95 | 0.00 | 0.00% | 6.90 | 7.13 | 586440 | 41027 | 4.27% |
| 2025-11-25 | 6.71 | 6.95 | 0.35 | 5.30% | 6.66 | 7.23 | 850168 | 59364 | 6.19% |
| 2025-11-24 | 6.70 | 6.60 | 0.10 | 1.54% | 6.35 | 6.75 | 623152 | 40895 | 4.53% |
| 2025-11-21 | 6.45 | 6.50 | -0.03 | -0.46% | 6.45 | 6.72 | 549877 | 36108 | 4.00% |
| 2025-11-20 | 6.80 | 6.53 | -0.23 | -3.40% | 6.48 | 6.88 | 720481 | 47797 | 5.24% |
| 2025-11-19 | 7.33 | 6.76 | -0.49 | -6.76% | 6.69 | 7.58 | 1098824 | 77239 | 7.99% |
| 2025-11-18 | 7.08 | 7.25 | 0.15 | 2.11% | 7.01 | 7.39 | 695862 | 50134 | 5.06% |
| 2025-11-17 | 6.96 | 7.10 | 0.02 | 0.28% | 6.77 | 7.40 | 593478 | 42274 | 5.57% |
| 2025-11-14 | 6.96 | 7.08 | 0.07 | 1.00% | 6.96 | 7.10 | 387840 | 27285 | 3.64% |
| 2025-11-13 | 6.91 | 7.01 | 0.03 | 0.43% | 6.89 | 7.08 | 384431 | 26897 | 3.61% |
| 2025-11-12 | 7.07 | 6.98 | -0.07 | -0.99% | 6.87 | 7.19 | 485748 | 34029 | 4.56% |
| 2025-11-11 | 7.04 | 7.05 | 0.04 | 0.57% | 6.92 | 7.11 | 522747 | 36733 | 4.91% |
| 2025-11-10 | 6.87 | 7.01 | 0.26 | 3.85% | 6.86 | 7.25 | 927335 | 65383 | 8.70% |
| 2025-11-07 | 6.78 | 6.75 | -0.07 | -1.03% | 6.73 | 6.90 | 432058 | 29362 | 4.06% |
| 2025-11-06 | 6.99 | 6.82 | -0.19 | -2.71% | 6.75 | 7.06 | 795825 | 54310 | 7.47% |
| 2025-11-05 | 6.89 | 7.01 | 0.08 | 1.15% | 6.83 | 7.09 | 948894 | 66110 | 8.91% |
| 2025-11-04 | 6.88 | 6.93 | 0.11 | 1.61% | 6.76 | 7.12 | 953476 | 66310 | 8.95% |
| 2025-11-03 | 7.01 | 6.82 | -0.01 | -0.15% | 6.75 | 7.10 | 1283538 | 88788 | 12.05% |
| 2025-10-31 | 6.38 | 6.83 | 0.62 | 9.98% | 6.38 | 6.83 | 499072 | 33376 | 4.68% |
| 2025-10-30 | 6.24 | 6.21 | -0.06 | -0.96% | 6.14 | 6.36 | 366392 | 22820 | 3.44% |
| 2025-10-29 | 6.45 | 6.27 | -0.16 | -2.49% | 6.25 | 6.51 | 341538 | 21645 | 3.21% |
| 2025-10-28 | 6.24 | 6.43 | 0.18 | 2.88% | 6.22 | 6.54 | 379498 | 24301 | 3.56% |
| 2025-10-27 | 6.35 | 6.25 | 0.04 | 0.64% | 6.21 | 6.37 | 374885 | 23519 | 3.52% |
| 2025-10-24 | 6.12 | 6.21 | 0.03 | 0.49% | 6.06 | 6.26 | 294908 | 18249 | 2.77% |
| 2025-10-23 | 6.11 | 6.18 | 0.04 | 0.65% | 6.05 | 6.25 | 365281 | 22524 | 3.43% |
| 2025-10-22 | 6.24 | 6.14 | -0.10 | -1.60% | 6.10 | 6.38 | 405415 | 25147 | 3.80% |
| 2025-10-21 | 6.13 | 6.24 | 0.11 | 1.79% | 6.01 | 6.34 | 691000 | 42971 | 6.49% |
| 2025-10-20 | 5.67 | 6.13 | 0.56 | 10.05% | 5.67 | 6.13 | 585542 | 34834 | 5.50% |
| 2025-10-17 | 5.53 | 5.57 | 0.05 | 0.91% | 5.53 | 5.72 | 353866 | 19849 | 3.32% |
| 2025-10-16 | 5.44 | 5.52 | 0.10 | 1.85% | 5.36 | 5.63 | 442680 | 24434 | 4.15% |
| 2025-10-15 | 5.47 | 5.42 | 0.03 | 0.56% | 5.33 | 5.52 | 291702 | 15778 | 2.74% |
| 2025-10-14 | 5.60 | 5.39 | -0.15 | -2.71% | 5.36 | 5.63 | 403354 | 22069 | 3.79% |
| 2025-10-13 | 5.32 | 5.54 | -0.06 | -1.07% | 5.30 | 5.63 | 381210 | 20953 | 3.58% |
| 2025-10-10 | 5.76 | 5.60 | -0.22 | -3.78% | 5.52 | 5.81 | 607944 | 34267 | 5.71% |
| 2025-10-09 | 6.05 | 5.82 | -0.65 | -10.05% | 5.82 | 6.10 | 498729 | 29348 | 4.68% |
| 2025-09-30 | 6.48 | 6.47 | 0.00 | 0.00% | 6.41 | 6.59 | 446311 | 28917 | 4.19% |
| 2025-09-29 | 6.21 | 6.47 | 0.05 | 0.78% | 6.17 | 6.51 | 693474 | 44074 | 6.51% |
| 2025-09-26 | 6.74 | 6.42 | -0.06 | -0.93% | 6.42 | 6.98 | 1056516 | 70439 | 9.92% |
| 2025-09-25 | 6.48 | 6.48 | -0.09 | -1.37% | 6.31 | 6.63 | 1046128 | 67460 | 9.82% |
| 2025-09-24 | 6.01 | 6.57 | 0.60 | 10.05% | 5.97 | 6.57 | 439970 | 28381 | 4.13% |
| 2025-09-23 | 6.01 | 5.97 | -0.07 | -1.16% | 5.63 | 6.02 | 643611 | 37620 | 6.04% |
| 2025-09-22 | 6.50 | 6.04 | -0.21 | -3.36% | 5.91 | 6.50 | 996722 | 60928 | 9.35% |
| 2025-09-19 | 5.66 | 6.25 | 0.57 | 10.04% | 5.64 | 6.25 | 669895 | 40365 | 6.29% |
| 2025-09-18 | 5.80 | 5.68 | -0.13 | -2.24% | 5.62 | 5.83 | 329038 | 18895 | 3.09% |
| 2025-09-17 | 5.90 | 5.81 | -0.04 | -0.68% | 5.76 | 5.98 | 358103 | 20947 | 3.36% |
| 2025-09-16 | 5.86 | 5.85 | 0.07 | 1.21% | 5.70 | 5.90 | 429183 | 24828 | 4.03% |
| 2025-09-15 | 5.99 | 5.78 | -0.21 | -3.51% | 5.72 | 5.99 | 606102 | 35252 | 5.69% |
| 2025-09-12 | 5.90 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 464865 | 27642 | 4.36% |
| 2025-09-11 | 5.96 | 5.90 | -0.06 | -1.01% | 5.74 | 5.98 | 486587 | 28542 | 4.57% |
| 2025-09-10 | 5.69 | 5.96 | 0.30 | 5.30% | 5.67 | 6.05 | 851013 | 50108 | 7.99% |
| 2025-09-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.61 | 5.85 | 601767 | 34322 | 5.65% |
| 2025-09-08 | 5.39 | 5.69 | 0.31 | 5.76% | 5.39 | 5.70 | 655990 | 36435 | 6.16% |