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 | 11.59 | 11.46 | 0.06 | 0.53% | 11.15 | 11.87 | 648454 | 75220 | 9.75% |
| 2025-12-15 | 11.50 | 11.40 | -0.36 | -3.06% | 11.14 | 11.67 | 558178 | 63562 | 8.39% |
| 2025-12-12 | 11.50 | 11.76 | 0.36 | 3.16% | 11.28 | 11.97 | 720833 | 84650 | 10.83% |
| 2025-12-11 | 11.70 | 11.40 | -0.62 | -5.16% | 11.34 | 11.95 | 779589 | 90170 | 11.72% |
| 2025-12-10 | 11.86 | 12.02 | 0.39 | 3.35% | 11.60 | 12.38 | 1017749 | 121815 | 15.30% |
| 2025-12-09 | 12.12 | 11.63 | -0.13 | -1.11% | 11.51 | 12.66 | 1436434 | 171114 | 21.59% |
| 2025-12-08 | 10.93 | 11.76 | 1.07 | 10.01% | 10.91 | 11.76 | 760674 | 86313 | 11.43% |
| 2025-12-05 | 10.34 | 10.69 | 0.20 | 1.91% | 10.01 | 10.87 | 716422 | 74961 | 10.77% |
| 2025-12-04 | 10.15 | 10.49 | 0.41 | 4.07% | 10.15 | 11.09 | 797396 | 84572 | 11.98% |
| 2025-12-03 | 10.74 | 10.08 | -0.56 | -5.26% | 10.08 | 10.74 | 517377 | 53107 | 7.78% |
| 2025-12-02 | 10.60 | 10.64 | -0.17 | -1.57% | 10.24 | 10.86 | 658120 | 69316 | 9.89% |
| 2025-12-01 | 10.95 | 10.81 | -0.14 | -1.28% | 10.79 | 11.25 | 722920 | 79537 | 10.86% |
| 2025-11-28 | 10.89 | 10.95 | 0.23 | 2.15% | 10.61 | 11.33 | 763799 | 84136 | 11.48% |
| 2025-11-27 | 10.77 | 10.72 | -0.04 | -0.37% | 10.64 | 11.25 | 824901 | 89717 | 12.40% |
| 2025-11-26 | 9.78 | 10.76 | 0.98 | 10.02% | 9.61 | 10.76 | 494611 | 51082 | 7.43% |
| 2025-11-25 | 9.66 | 9.78 | 0.39 | 4.15% | 9.58 | 9.99 | 392426 | 38218 | 5.90% |
| 2025-11-24 | 9.58 | 9.39 | -0.18 | -1.88% | 9.21 | 9.72 | 396778 | 37187 | 5.96% |
| 2025-11-21 | 10.20 | 9.57 | -0.81 | -7.80% | 9.53 | 10.42 | 524774 | 51695 | 7.89% |
| 2025-11-20 | 10.60 | 10.38 | -0.45 | -4.16% | 9.88 | 10.95 | 750606 | 77231 | 11.28% |
| 2025-11-19 | 11.40 | 10.83 | -0.86 | -7.36% | 10.52 | 11.68 | 999319 | 111074 | 15.02% |
| 2025-11-18 | 10.63 | 11.69 | 1.06 | 9.97% | 10.45 | 11.69 | 981468 | 110900 | 14.75% |
| 2025-11-17 | 10.61 | 10.63 | 0.31 | 3.00% | 10.36 | 11.09 | 582422 | 62154 | 8.75% |
| 2025-11-14 | 10.65 | 10.32 | -0.62 | -5.67% | 10.32 | 11.11 | 789757 | 84129 | 11.87% |
| 2025-11-13 | 10.20 | 10.94 | 0.77 | 7.57% | 9.90 | 11.19 | 1041165 | 108164 | 15.65% |
| 2025-11-12 | 9.42 | 10.17 | 0.70 | 7.39% | 9.42 | 10.42 | 962703 | 97839 | 14.47% |
| 2025-11-11 | 9.46 | 9.47 | -0.12 | -1.25% | 9.23 | 9.55 | 388091 | 36452 | 5.83% |
| 2025-11-10 | 9.16 | 9.59 | 0.30 | 3.23% | 9.04 | 9.80 | 561866 | 52882 | 8.44% |
| 2025-11-07 | 9.07 | 9.29 | 0.16 | 1.75% | 9.02 | 9.55 | 453213 | 42139 | 6.81% |
| 2025-11-06 | 9.30 | 9.13 | -0.08 | -0.87% | 9.05 | 9.30 | 332500 | 30425 | 5.00% |
| 2025-11-05 | 9.15 | 9.21 | -0.05 | -0.54% | 9.01 | 9.40 | 393930 | 36264 | 5.92% |
| 2025-11-04 | 8.86 | 9.26 | 0.34 | 3.81% | 8.78 | 9.47 | 559892 | 51400 | 8.41% |
| 2025-11-03 | 8.80 | 8.92 | 0.02 | 0.22% | 8.72 | 8.96 | 272954 | 24190 | 4.10% |
| 2025-10-31 | 8.87 | 8.90 | 0.03 | 0.34% | 8.79 | 9.13 | 364785 | 32665 | 5.48% |
| 2025-10-30 | 9.13 | 8.87 | -0.07 | -0.78% | 8.83 | 9.26 | 462877 | 41973 | 6.96% |
| 2025-10-29 | 9.03 | 8.94 | -0.11 | -1.22% | 8.64 | 9.06 | 437961 | 38711 | 6.58% |
| 2025-10-28 | 8.88 | 9.05 | 0.11 | 1.23% | 8.72 | 9.30 | 475721 | 42918 | 7.15% |
| 2025-10-27 | 9.15 | 8.94 | -0.19 | -2.08% | 8.86 | 9.35 | 492782 | 44557 | 7.41% |
| 2025-10-24 | 9.44 | 9.13 | -0.22 | -2.35% | 9.05 | 9.49 | 485572 | 44726 | 7.30% |
| 2025-10-23 | 9.29 | 9.35 | -0.27 | -2.81% | 9.02 | 9.93 | 709682 | 66135 | 10.67% |
| 2025-10-22 | 9.50 | 9.62 | -0.10 | -1.03% | 9.40 | 10.10 | 839252 | 81853 | 12.61% |
| 2025-10-21 | 10.24 | 9.72 | 0.20 | 2.10% | 9.40 | 10.24 | 1145966 | 112631 | 17.22% |
| 2025-10-20 | 9.18 | 9.52 | 0.87 | 10.06% | 9.18 | 9.52 | 238525 | 22486 | 3.58% |
| 2025-10-17 | 9.20 | 8.65 | -0.72 | -7.68% | 8.63 | 9.28 | 531427 | 47433 | 7.99% |
| 2025-10-16 | 9.03 | 9.37 | 0.43 | 4.81% | 8.79 | 9.83 | 740181 | 69430 | 11.12% |
| 2025-10-15 | 9.10 | 8.94 | 0.00 | 0.00% | 8.82 | 9.49 | 475524 | 43017 | 7.15% |
| 2025-10-14 | 9.29 | 8.94 | -0.44 | -4.69% | 8.90 | 9.40 | 655520 | 59852 | 9.85% |
| 2025-10-13 | 8.80 | 9.38 | 0.26 | 2.85% | 8.66 | 9.89 | 912685 | 84739 | 13.72% |
| 2025-10-10 | 8.22 | 9.12 | 0.83 | 10.01% | 8.19 | 9.12 | 395810 | 34904 | 5.95% |
| 2025-10-09 | 8.00 | 8.29 | 0.26 | 3.24% | 8.00 | 8.44 | 520967 | 42998 | 7.83% |
| 2025-09-30 | 7.94 | 8.03 | 0.06 | 0.75% | 7.81 | 8.28 | 553598 | 44461 | 8.32% |
| 2025-09-29 | 8.03 | 7.97 | -0.45 | -5.34% | 7.84 | 8.36 | 686637 | 55186 | 10.32% |
| 2025-09-26 | 9.55 | 8.42 | -0.93 | -9.95% | 8.42 | 10.00 | 1147301 | 103480 | 17.24% |
| 2025-09-25 | 8.96 | 9.35 | 0.85 | 10.00% | 8.87 | 9.35 | 352138 | 32435 | 5.29% |
| 2025-09-24 | 7.81 | 8.50 | 0.77 | 9.96% | 7.81 | 8.50 | 432735 | 35978 | 6.50% |
| 2025-09-23 | 7.40 | 7.73 | 0.24 | 3.20% | 7.18 | 8.20 | 477981 | 36359 | 7.18% |
| 2025-09-22 | 7.58 | 7.49 | 0.15 | 2.04% | 7.27 | 7.63 | 360974 | 26951 | 5.42% |
| 2025-09-19 | 7.17 | 7.34 | 0.11 | 1.52% | 7.05 | 7.46 | 279022 | 20270 | 4.19% |
| 2025-09-18 | 7.08 | 7.23 | 0.14 | 1.97% | 7.05 | 7.44 | 264765 | 19157 | 3.98% |
| 2025-09-17 | 7.06 | 7.09 | 0.04 | 0.57% | 7.04 | 7.11 | 84668 | 5990 | 1.27% |
| 2025-09-16 | 7.05 | 7.05 | 0.04 | 0.57% | 7.00 | 7.09 | 75265 | 5296 | 1.13% |
| 2025-09-15 | 7.08 | 7.01 | -0.09 | -1.27% | 6.98 | 7.10 | 81934 | 5763 | 1.23% |
| 2025-09-12 | 7.03 | 7.10 | 0.06 | 0.85% | 7.00 | 7.11 | 177822 | 12530 | 2.67% |
| 2025-09-11 | 6.98 | 7.04 | 0.04 | 0.57% | 6.87 | 7.05 | 88624 | 6163 | 1.33% |
| 2025-09-10 | 6.98 | 7.00 | 0.03 | 0.43% | 6.94 | 7.01 | 61226 | 4271 | 0.92% |
| 2025-09-09 | 7.05 | 6.97 | -0.09 | -1.27% | 6.94 | 7.06 | 84776 | 5930 | 1.27% |
| 2025-09-08 | 7.08 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 96703 | 6824 | 1.45% |