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 | 12.94 | 11.70 | -1.30 | -10.00% | 11.70 | 12.95 | 1915666 | 231592 | 34.61% |
| 2025-12-15 | 12.77 | 13.00 | 0.15 | 1.17% | 12.25 | 13.30 | 1880378 | 241918 | 33.97% |
| 2025-12-12 | 13.02 | 12.85 | -0.75 | -5.51% | 12.68 | 14.34 | 2445316 | 325583 | 44.17% |
| 2025-12-11 | 13.60 | 13.60 | 1.24 | 10.03% | 12.87 | 13.60 | 1126853 | 151442 | 20.36% |
| 2025-12-10 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 48695 | 6018 | 0.88% |
| 2025-12-09 | 11.24 | 11.24 | 1.02 | 9.98% | 11.24 | 11.24 | 32428 | 3644 | 0.59% |
| 2025-12-08 | 10.22 | 10.22 | 0.93 | 10.01% | 10.22 | 10.22 | 69331 | 7085 | 1.25% |
| 2025-11-28 | 9.73 | 9.29 | -0.13 | -1.38% | 9.06 | 9.88 | 2195651 | 206764 | 39.66% |
| 2025-11-27 | 8.53 | 9.42 | 0.86 | 10.05% | 8.45 | 9.42 | 1389701 | 124997 | 25.10% |
| 2025-11-26 | 9.01 | 8.56 | -0.65 | -7.06% | 8.52 | 9.02 | 1310866 | 114097 | 23.68% |
| 2025-11-25 | 8.75 | 9.21 | 0.16 | 1.77% | 8.68 | 9.50 | 1763021 | 160769 | 31.85% |
| 2025-11-24 | 8.62 | 9.05 | 0.43 | 4.99% | 8.41 | 9.47 | 1689315 | 151107 | 30.52% |
| 2025-11-21 | 8.43 | 8.62 | 0.11 | 1.29% | 8.26 | 9.20 | 2095351 | 182077 | 37.85% |
| 2025-11-20 | 7.87 | 8.51 | 0.77 | 9.95% | 7.65 | 8.51 | 808155 | 67969 | 14.60% |
| 2025-11-19 | 8.00 | 7.74 | -0.27 | -3.37% | 7.70 | 8.01 | 391693 | 30515 | 7.08% |
| 2025-11-18 | 8.18 | 8.01 | -0.18 | -2.20% | 7.95 | 8.24 | 504369 | 40635 | 9.11% |
| 2025-11-17 | 8.00 | 8.19 | 0.06 | 0.74% | 7.94 | 8.31 | 876746 | 71294 | 15.84% |
| 2025-11-14 | 7.66 | 8.13 | 0.36 | 4.63% | 7.66 | 8.52 | 1203667 | 97863 | 21.74% |
| 2025-11-13 | 7.51 | 7.77 | 0.30 | 4.02% | 7.40 | 8.01 | 568932 | 44010 | 10.28% |
| 2025-11-12 | 7.55 | 7.47 | -0.10 | -1.32% | 7.43 | 7.60 | 183352 | 13707 | 3.31% |
| 2025-11-11 | 7.66 | 7.57 | -0.13 | -1.69% | 7.56 | 7.69 | 216401 | 16443 | 3.91% |
| 2025-11-10 | 7.52 | 7.70 | 0.19 | 2.53% | 7.48 | 7.73 | 345405 | 26435 | 6.24% |
| 2025-11-07 | 7.61 | 7.51 | -0.11 | -1.44% | 7.49 | 7.66 | 250657 | 18917 | 4.53% |
| 2025-11-06 | 7.68 | 7.62 | -0.06 | -0.78% | 7.53 | 7.68 | 325416 | 24695 | 5.88% |
| 2025-11-05 | 7.50 | 7.68 | 0.08 | 1.05% | 7.46 | 7.81 | 591337 | 45452 | 10.68% |
| 2025-11-04 | 7.40 | 7.60 | 0.16 | 2.15% | 7.37 | 7.63 | 458167 | 34578 | 8.28% |
| 2025-11-03 | 7.32 | 7.44 | 0.17 | 2.34% | 7.28 | 7.47 | 255230 | 18908 | 4.61% |
| 2025-10-31 | 7.16 | 7.27 | 0.10 | 1.39% | 7.16 | 7.29 | 190444 | 13812 | 3.44% |
| 2025-10-30 | 7.37 | 7.17 | -0.19 | -2.58% | 7.16 | 7.37 | 267222 | 19294 | 4.83% |
| 2025-10-29 | 7.46 | 7.36 | -0.17 | -2.26% | 7.29 | 7.50 | 316837 | 23302 | 5.72% |
| 2025-10-28 | 7.36 | 7.53 | 0.15 | 2.03% | 7.33 | 7.65 | 442510 | 33367 | 7.99% |
| 2025-10-27 | 7.36 | 7.38 | 0.02 | 0.27% | 7.34 | 7.43 | 140859 | 10405 | 2.54% |
| 2025-10-24 | 7.45 | 7.36 | -0.09 | -1.21% | 7.34 | 7.47 | 144261 | 10651 | 2.61% |
| 2025-10-23 | 7.36 | 7.45 | 0.05 | 0.68% | 7.32 | 7.45 | 156495 | 11559 | 2.83% |
| 2025-10-22 | 7.40 | 7.40 | 0.01 | 0.14% | 7.34 | 7.45 | 140407 | 10399 | 2.54% |
| 2025-10-21 | 7.29 | 7.39 | 0.06 | 0.82% | 7.23 | 7.39 | 197615 | 14505 | 3.57% |
| 2025-10-20 | 7.20 | 7.33 | 0.18 | 2.52% | 7.15 | 7.33 | 191731 | 13974 | 3.46% |
| 2025-10-17 | 7.23 | 7.15 | -0.10 | -1.38% | 7.14 | 7.36 | 172018 | 12474 | 3.11% |
| 2025-10-16 | 7.38 | 7.25 | -0.14 | -1.89% | 7.21 | 7.39 | 147120 | 10704 | 2.66% |
| 2025-10-15 | 7.31 | 7.39 | 0.07 | 0.96% | 7.26 | 7.39 | 137746 | 10111 | 2.49% |
| 2025-10-14 | 7.33 | 7.32 | -0.01 | -0.14% | 7.30 | 7.48 | 221679 | 16358 | 4.00% |
| 2025-10-13 | 7.06 | 7.33 | -0.03 | -0.41% | 7.00 | 7.34 | 180620 | 13049 | 3.26% |
| 2025-10-10 | 7.31 | 7.36 | 0.03 | 0.41% | 7.27 | 7.45 | 195900 | 14429 | 3.54% |
| 2025-10-09 | 7.36 | 7.33 | 0.04 | 0.55% | 7.24 | 7.36 | 177907 | 13011 | 3.21% |
| 2025-09-30 | 7.23 | 7.29 | 0.07 | 0.97% | 7.18 | 7.34 | 216276 | 15726 | 3.91% |
| 2025-09-29 | 7.20 | 7.22 | 0.00 | 0.00% | 7.05 | 7.26 | 163160 | 11714 | 2.95% |
| 2025-09-26 | 7.24 | 7.22 | -0.03 | -0.41% | 7.20 | 7.37 | 182318 | 13275 | 3.29% |
| 2025-09-25 | 7.30 | 7.25 | -0.05 | -0.68% | 7.22 | 7.35 | 137016 | 9969 | 2.48% |
| 2025-09-24 | 7.14 | 7.30 | 0.12 | 1.67% | 7.09 | 7.30 | 162948 | 11802 | 2.94% |
| 2025-09-23 | 7.32 | 7.18 | -0.17 | -2.31% | 7.03 | 7.35 | 242533 | 17336 | 4.38% |
| 2025-09-22 | 7.35 | 7.35 | 0.00 | 0.00% | 7.26 | 7.40 | 153564 | 11235 | 2.77% |
| 2025-09-19 | 7.51 | 7.35 | -0.14 | -1.87% | 7.33 | 7.51 | 187933 | 13873 | 3.39% |
| 2025-09-18 | 7.70 | 7.49 | -0.24 | -3.10% | 7.46 | 7.71 | 324800 | 24668 | 5.87% |
| 2025-09-17 | 7.73 | 7.73 | 0.00 | 0.00% | 7.67 | 7.82 | 218489 | 16943 | 3.95% |
| 2025-09-16 | 7.65 | 7.73 | 0.06 | 0.78% | 7.59 | 7.73 | 215518 | 16504 | 3.89% |
| 2025-09-15 | 7.77 | 7.67 | -0.17 | -2.17% | 7.65 | 7.79 | 239885 | 18490 | 4.33% |
| 2025-09-12 | 7.82 | 7.84 | -0.01 | -0.13% | 7.82 | 8.03 | 286621 | 22690 | 5.18% |
| 2025-09-11 | 7.86 | 7.85 | -0.02 | -0.25% | 7.70 | 7.88 | 250147 | 19466 | 4.52% |
| 2025-09-10 | 7.88 | 7.87 | -0.07 | -0.88% | 7.81 | 7.96 | 218332 | 17177 | 3.94% |
| 2025-09-09 | 7.81 | 7.94 | 0.12 | 1.53% | 7.74 | 8.13 | 379279 | 30136 | 6.85% |
| 2025-09-08 | 7.66 | 7.82 | 0.13 | 1.69% | 7.62 | 7.82 | 247297 | 19180 | 4.47% |