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 | 12.12 | 11.80 | -0.42 | -3.44% | 11.60 | 12.30 | 398417 | 47101 | 8.16% |
| 2025-12-15 | 12.28 | 12.22 | -0.25 | -2.00% | 12.17 | 12.41 | 284068 | 34828 | 5.82% |
| 2025-12-12 | 12.40 | 12.47 | 0.08 | 0.65% | 12.25 | 12.56 | 313307 | 38919 | 6.42% |
| 2025-12-11 | 12.80 | 12.39 | -0.33 | -2.59% | 12.38 | 12.83 | 337552 | 42296 | 6.91% |
| 2025-12-10 | 12.88 | 12.72 | -0.16 | -1.24% | 12.57 | 12.93 | 355031 | 45142 | 7.27% |
| 2025-12-09 | 13.06 | 12.88 | -0.27 | -2.05% | 12.88 | 13.27 | 431466 | 56170 | 8.84% |
| 2025-12-08 | 12.78 | 13.15 | 0.37 | 2.90% | 12.74 | 13.20 | 663565 | 86608 | 13.59% |
| 2025-12-05 | 12.80 | 12.78 | -0.13 | -1.01% | 12.39 | 12.94 | 782800 | 99220 | 16.03% |
| 2025-12-04 | 13.20 | 12.91 | 0.36 | 2.87% | 12.90 | 13.79 | 1170432 | 155177 | 23.97% |
| 2025-12-03 | 12.90 | 12.55 | -0.53 | -4.05% | 12.50 | 13.05 | 554071 | 70081 | 11.35% |
| 2025-12-02 | 13.00 | 13.08 | -0.05 | -0.38% | 12.81 | 13.22 | 489634 | 63678 | 10.03% |
| 2025-12-01 | 13.40 | 13.13 | -0.20 | -1.50% | 13.07 | 13.51 | 627155 | 83116 | 12.84% |
| 2025-11-28 | 13.49 | 13.33 | -0.30 | -2.20% | 13.02 | 13.57 | 725981 | 96391 | 14.87% |
| 2025-11-27 | 13.66 | 13.63 | -0.56 | -3.95% | 13.58 | 14.02 | 883851 | 121577 | 18.10% |
| 2025-11-26 | 13.15 | 14.19 | 0.85 | 6.37% | 12.93 | 14.54 | 1425792 | 197763 | 29.20% |
| 2025-11-25 | 13.13 | 13.34 | 0.45 | 3.49% | 12.97 | 13.48 | 703738 | 93376 | 14.41% |
| 2025-11-24 | 12.85 | 12.89 | -0.30 | -2.27% | 12.53 | 13.14 | 757452 | 96909 | 15.51% |
| 2025-11-21 | 12.94 | 13.19 | -0.01 | -0.08% | 12.80 | 13.94 | 1047257 | 139576 | 21.45% |
| 2025-11-20 | 13.65 | 13.20 | -0.49 | -3.58% | 13.12 | 14.00 | 760682 | 102508 | 15.58% |
| 2025-11-19 | 13.91 | 13.69 | -0.76 | -5.26% | 13.40 | 14.13 | 976512 | 134267 | 20.00% |
| 2025-11-18 | 13.43 | 14.45 | 0.76 | 5.55% | 13.12 | 14.82 | 1545989 | 217556 | 31.66% |
| 2025-11-17 | 13.66 | 13.69 | -0.61 | -4.27% | 13.59 | 14.34 | 1103261 | 152796 | 22.59% |
| 2025-11-14 | 15.00 | 14.30 | -1.28 | -8.22% | 14.02 | 15.11 | 1654176 | 238368 | 33.88% |
| 2025-11-13 | 16.00 | 15.58 | -1.34 | -7.92% | 15.23 | 16.16 | 1875545 | 292700 | 38.41% |
| 2025-11-12 | 15.96 | 16.92 | 0.94 | 5.88% | 15.80 | 17.50 | 1990584 | 335920 | 40.77% |
| 2025-11-11 | 15.30 | 15.98 | 1.45 | 9.98% | 14.62 | 15.98 | 1751349 | 271029 | 35.87% |
| 2025-11-10 | 14.01 | 14.53 | 0.42 | 2.98% | 13.88 | 15.28 | 2045989 | 299592 | 41.90% |
| 2025-11-07 | 14.11 | 14.11 | 1.28 | 9.98% | 13.87 | 14.11 | 999739 | 140983 | 20.47% |
| 2025-11-06 | 11.86 | 12.83 | 1.17 | 10.03% | 11.56 | 12.83 | 1177037 | 142300 | 24.11% |
| 2025-11-05 | 11.06 | 11.66 | 0.43 | 3.83% | 11.00 | 12.17 | 1137432 | 133210 | 23.29% |
| 2025-11-04 | 11.65 | 11.23 | -0.41 | -3.52% | 11.13 | 11.76 | 911170 | 103381 | 18.66% |
| 2025-11-03 | 10.99 | 11.64 | 0.31 | 2.74% | 10.80 | 12.33 | 1282546 | 146837 | 26.27% |
| 2025-10-31 | 10.93 | 11.33 | 0.40 | 3.66% | 10.50 | 11.94 | 1568054 | 176542 | 32.11% |
| 2025-10-30 | 10.10 | 10.93 | 0.99 | 9.96% | 10.10 | 10.93 | 621478 | 66486 | 12.73% |
| 2025-10-29 | 10.39 | 9.94 | 0.02 | 0.20% | 9.77 | 10.39 | 1090754 | 108681 | 22.34% |
| 2025-10-28 | 9.92 | 9.92 | 0.90 | 9.98% | 9.69 | 9.92 | 349338 | 34546 | 7.15% |
| 2025-10-27 | 8.98 | 9.02 | 0.04 | 0.45% | 8.87 | 9.10 | 178284 | 16005 | 3.65% |
| 2025-10-24 | 9.08 | 8.98 | -0.04 | -0.44% | 8.95 | 9.11 | 157858 | 14251 | 3.23% |
| 2025-10-23 | 9.01 | 9.02 | -0.01 | -0.11% | 8.81 | 9.04 | 168885 | 15049 | 3.46% |
| 2025-10-22 | 8.94 | 9.03 | 0.09 | 1.01% | 8.83 | 9.33 | 274833 | 25032 | 5.63% |
| 2025-10-21 | 8.82 | 8.94 | 0.11 | 1.25% | 8.68 | 8.95 | 211366 | 18682 | 4.33% |
| 2025-10-20 | 8.62 | 8.83 | 0.21 | 2.44% | 8.43 | 8.89 | 379830 | 33203 | 7.78% |
| 2025-10-17 | 9.10 | 8.62 | -0.96 | -10.02% | 8.62 | 9.28 | 532255 | 46829 | 10.90% |
| 2025-10-16 | 9.50 | 9.58 | 0.03 | 0.31% | 9.43 | 9.75 | 218575 | 20971 | 4.48% |
| 2025-10-15 | 9.37 | 9.55 | 0.18 | 1.92% | 9.28 | 9.56 | 199165 | 18804 | 4.08% |
| 2025-10-14 | 9.68 | 9.37 | -0.19 | -1.99% | 9.32 | 9.83 | 269249 | 25653 | 5.51% |
| 2025-10-13 | 9.38 | 9.56 | -0.27 | -2.75% | 9.06 | 9.62 | 304975 | 28653 | 6.25% |
| 2025-10-10 | 9.98 | 9.83 | -0.18 | -1.80% | 9.81 | 10.18 | 274076 | 27234 | 5.61% |
| 2025-10-09 | 10.11 | 10.01 | -0.15 | -1.48% | 9.88 | 10.15 | 269460 | 26889 | 5.52% |
| 2025-09-30 | 10.25 | 10.16 | -0.08 | -0.78% | 10.11 | 10.38 | 366327 | 37483 | 7.50% |
| 2025-09-29 | 9.91 | 10.24 | 0.28 | 2.81% | 9.78 | 10.33 | 450862 | 45594 | 9.23% |
| 2025-09-26 | 9.84 | 9.96 | -0.02 | -0.20% | 9.80 | 10.14 | 375432 | 37577 | 7.69% |
| 2025-09-25 | 9.96 | 9.98 | 0.02 | 0.20% | 9.89 | 10.35 | 405854 | 40949 | 8.31% |
| 2025-09-24 | 9.90 | 9.96 | -0.06 | -0.60% | 9.70 | 10.00 | 446390 | 43971 | 9.14% |
| 2025-09-23 | 9.75 | 10.02 | 0.23 | 2.35% | 9.67 | 10.09 | 567991 | 56096 | 11.63% |
| 2025-09-22 | 9.84 | 9.79 | 0.06 | 0.62% | 9.71 | 9.98 | 393371 | 38713 | 8.06% |
| 2025-09-19 | 10.34 | 9.73 | -0.81 | -7.69% | 9.66 | 10.35 | 739779 | 73064 | 15.15% |
| 2025-09-18 | 10.35 | 10.54 | 0.19 | 1.84% | 10.28 | 11.10 | 982704 | 103514 | 20.13% |
| 2025-09-17 | 10.50 | 10.35 | -0.26 | -2.45% | 10.30 | 10.88 | 966704 | 101594 | 19.80% |
| 2025-09-16 | 10.33 | 10.61 | 0.28 | 2.71% | 9.93 | 10.88 | 1392636 | 146210 | 28.52% |
| 2025-09-15 | 9.65 | 10.33 | 0.94 | 10.01% | 9.58 | 10.33 | 644798 | 64670 | 13.21% |
| 2025-09-12 | 9.21 | 9.39 | 0.19 | 2.07% | 9.13 | 9.82 | 572451 | 54207 | 11.72% |
| 2025-09-11 | 8.97 | 9.20 | 0.18 | 2.00% | 8.86 | 9.28 | 273743 | 24929 | 5.61% |
| 2025-09-10 | 9.10 | 9.02 | -0.13 | -1.42% | 8.99 | 9.18 | 168853 | 15295 | 3.46% |
| 2025-09-09 | 9.30 | 9.15 | -0.03 | -0.33% | 9.12 | 9.31 | 220595 | 20270 | 4.52% |
| 2025-09-08 | 8.91 | 9.18 | 0.24 | 2.68% | 8.91 | 9.18 | 295794 | 26912 | 6.06% |