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 | 11.30 | 10.71 | -0.59 | -5.22% | 10.67 | 11.30 | 1345544 | 146764 | 14.22% |
| 2025-12-15 | 10.59 | 11.30 | 1.03 | 10.03% | 10.58 | 11.30 | 533014 | 59110 | 5.63% |
| 2025-12-12 | 11.19 | 10.27 | -0.71 | -6.47% | 10.21 | 11.31 | 1582118 | 168303 | 16.72% |
| 2025-12-11 | 11.20 | 10.98 | 0.32 | 3.00% | 10.82 | 11.49 | 2237688 | 250004 | 23.65% |
| 2025-12-10 | 9.69 | 10.66 | 0.97 | 10.01% | 9.62 | 10.66 | 1133100 | 116115 | 11.97% |
| 2025-12-09 | 10.05 | 9.69 | -0.52 | -5.09% | 9.68 | 10.19 | 1005507 | 98837 | 10.63% |
| 2025-12-08 | 10.36 | 10.21 | -0.03 | -0.29% | 10.05 | 10.63 | 1562898 | 160399 | 16.52% |
| 2025-12-05 | 9.82 | 10.24 | 0.93 | 9.99% | 9.82 | 10.24 | 910564 | 92615 | 9.62% |
| 2025-12-04 | 9.58 | 9.31 | -0.42 | -4.32% | 9.30 | 9.92 | 1288858 | 122687 | 13.62% |
| 2025-12-03 | 10.26 | 9.73 | -0.66 | -6.35% | 9.51 | 10.95 | 1667636 | 169946 | 17.62% |
| 2025-12-02 | 9.84 | 10.39 | 0.20 | 1.96% | 9.83 | 10.90 | 1705111 | 177591 | 18.02% |
| 2025-12-01 | 10.09 | 10.19 | 0.02 | 0.20% | 10.05 | 10.60 | 1326216 | 136383 | 14.01% |
| 2025-11-28 | 10.31 | 10.17 | -0.57 | -5.31% | 9.90 | 10.46 | 1710125 | 174282 | 18.07% |
| 2025-11-27 | 9.62 | 10.74 | 0.98 | 10.04% | 9.52 | 10.74 | 2329396 | 238355 | 24.62% |
| 2025-11-26 | 9.44 | 9.76 | 0.33 | 3.50% | 9.35 | 10.02 | 1613665 | 156358 | 17.05% |
| 2025-11-25 | 9.34 | 9.43 | 0.09 | 0.96% | 9.01 | 9.65 | 1397524 | 130380 | 14.77% |
| 2025-11-24 | 9.40 | 9.34 | 0.14 | 1.52% | 9.11 | 9.54 | 1362890 | 127769 | 14.40% |
| 2025-11-21 | 9.59 | 9.20 | -1.02 | -9.98% | 9.20 | 10.18 | 1981966 | 188801 | 20.94% |
| 2025-11-20 | 11.14 | 10.22 | -0.99 | -8.83% | 10.22 | 11.68 | 2214041 | 241218 | 23.40% |
| 2025-11-19 | 11.50 | 11.21 | -1.25 | -10.03% | 11.21 | 12.48 | 2562566 | 296371 | 27.08% |
| 2025-11-18 | 13.97 | 12.46 | -0.26 | -2.04% | 12.12 | 13.97 | 3584543 | 476168 | 37.88% |
| 2025-11-17 | 12.72 | 12.72 | 1.16 | 10.03% | 12.72 | 12.72 | 61196 | 7784 | 0.65% |
| 2025-11-14 | 11.56 | 11.56 | 1.05 | 9.99% | 11.56 | 11.56 | 64312 | 7434 | 0.68% |
| 2025-11-13 | 10.51 | 10.51 | 0.96 | 10.05% | 10.51 | 10.51 | 182025 | 19130 | 1.92% |
| 2025-11-12 | 9.10 | 9.55 | 0.87 | 10.02% | 8.34 | 9.55 | 2787080 | 249487 | 29.45% |
| 2025-11-11 | 8.68 | 8.68 | 0.79 | 10.01% | 8.18 | 8.68 | 1275458 | 109962 | 13.48% |
| 2025-11-10 | 7.89 | 7.89 | 0.72 | 10.04% | 7.89 | 7.89 | 197731 | 15601 | 2.09% |
| 2025-11-07 | 6.92 | 7.17 | 0.65 | 9.97% | 6.85 | 7.17 | 832784 | 58972 | 8.80% |
| 2025-11-06 | 5.99 | 6.52 | 0.59 | 9.95% | 5.95 | 6.52 | 997390 | 62016 | 10.54% |
| 2025-11-05 | 5.70 | 5.93 | 0.09 | 1.54% | 5.70 | 6.01 | 705376 | 41488 | 7.45% |
| 2025-11-04 | 5.86 | 5.84 | 0.01 | 0.17% | 5.80 | 6.10 | 755339 | 44861 | 7.98% |
| 2025-11-03 | 5.96 | 5.83 | -0.16 | -2.67% | 5.73 | 5.97 | 715974 | 41682 | 7.57% |
| 2025-10-31 | 5.93 | 5.99 | 0.23 | 3.99% | 5.85 | 6.17 | 1292882 | 77833 | 13.66% |
| 2025-10-30 | 5.66 | 5.76 | 0.07 | 1.23% | 5.61 | 5.98 | 965627 | 55979 | 10.20% |
| 2025-10-29 | 5.80 | 5.69 | -0.12 | -2.07% | 5.63 | 5.80 | 656616 | 37411 | 6.94% |
| 2025-10-28 | 5.55 | 5.81 | 0.24 | 4.31% | 5.47 | 5.90 | 1216517 | 69241 | 12.86% |
| 2025-10-27 | 5.69 | 5.57 | 0.02 | 0.36% | 5.55 | 5.74 | 808632 | 45264 | 8.54% |
| 2025-10-24 | 5.91 | 5.55 | -0.60 | -9.76% | 5.54 | 5.93 | 1447113 | 82077 | 15.29% |
| 2025-10-23 | 5.88 | 6.15 | -0.01 | -0.16% | 5.70 | 6.36 | 1855194 | 111669 | 19.60% |
| 2025-10-22 | 6.43 | 6.16 | -0.23 | -3.60% | 6.08 | 6.85 | 2367264 | 154502 | 25.02% |
| 2025-10-21 | 6.20 | 6.39 | 0.23 | 3.73% | 6.05 | 6.78 | 2597568 | 165838 | 27.45% |
| 2025-10-20 | 6.16 | 6.16 | 0.56 | 10.00% | 6.14 | 6.16 | 480988 | 29628 | 5.08% |
| 2025-10-17 | 5.11 | 5.60 | 0.51 | 10.02% | 5.07 | 5.60 | 932069 | 50770 | 9.85% |
| 2025-10-16 | 5.21 | 5.09 | -0.13 | -2.49% | 5.08 | 5.24 | 319196 | 16383 | 3.37% |
| 2025-10-15 | 5.21 | 5.22 | 0.11 | 2.15% | 5.16 | 5.35 | 463881 | 24262 | 4.90% |
| 2025-10-14 | 5.07 | 5.11 | 0.11 | 2.20% | 5.03 | 5.29 | 546956 | 28184 | 5.78% |
| 2025-10-13 | 5.02 | 5.00 | -0.17 | -3.29% | 4.87 | 5.07 | 478519 | 23830 | 5.06% |
| 2025-10-10 | 5.04 | 5.17 | 0.13 | 2.58% | 5.03 | 5.35 | 729580 | 37977 | 7.71% |
| 2025-10-09 | 4.88 | 5.04 | 0.17 | 3.49% | 4.87 | 5.13 | 440288 | 22120 | 4.65% |
| 2025-09-30 | 4.82 | 4.87 | 0.04 | 0.83% | 4.79 | 4.89 | 143960 | 6977 | 1.52% |
| 2025-09-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.75 | 4.83 | 90810 | 4356 | 0.96% |
| 2025-09-26 | 4.78 | 4.83 | 0.06 | 1.26% | 4.74 | 4.86 | 131139 | 6315 | 1.39% |
| 2025-09-25 | 4.80 | 4.77 | -0.05 | -1.04% | 4.74 | 4.83 | 117513 | 5627 | 1.24% |
| 2025-09-24 | 4.79 | 4.82 | 0.00 | 0.00% | 4.76 | 4.82 | 79598 | 3820 | 0.84% |
| 2025-09-23 | 4.78 | 4.82 | 0.04 | 0.84% | 4.68 | 4.83 | 141415 | 6720 | 1.49% |
| 2025-09-22 | 4.79 | 4.78 | -0.02 | -0.42% | 4.76 | 4.81 | 73933 | 3533 | 0.78% |
| 2025-09-19 | 4.83 | 4.80 | -0.03 | -0.62% | 4.77 | 4.84 | 99358 | 4766 | 1.05% |
| 2025-09-18 | 4.89 | 4.83 | -0.06 | -1.23% | 4.80 | 4.90 | 143950 | 6996 | 1.52% |
| 2025-09-17 | 4.88 | 4.89 | 0.00 | 0.00% | 4.87 | 4.92 | 127118 | 6221 | 1.34% |
| 2025-09-16 | 4.84 | 4.89 | 0.06 | 1.24% | 4.83 | 4.89 | 110904 | 5399 | 1.17% |
| 2025-09-15 | 4.88 | 4.83 | -0.04 | -0.82% | 4.82 | 4.88 | 99726 | 4824 | 1.05% |
| 2025-09-12 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 105561 | 5152 | 1.12% |
| 2025-09-11 | 4.90 | 4.90 | 0.00 | 0.00% | 4.83 | 4.91 | 111843 | 5450 | 1.18% |
| 2025-09-10 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 89557 | 4389 | 0.95% |
| 2025-09-09 | 4.93 | 4.91 | 0.00 | 0.00% | 4.89 | 4.93 | 110393 | 5418 | 1.17% |
| 2025-09-08 | 4.87 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 123262 | 6053 | 1.30% |