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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.35 | 10.07 | -0.26 | -2.52% | 9.80 | 10.65 | 629190 | 63659 | 14.33% |
| 2025-12-16 | 10.95 | 10.33 | -0.61 | -5.58% | 10.26 | 11.06 | 814250 | 86006 | 18.54% |
| 2025-12-15 | 10.89 | 10.94 | 0.16 | 1.48% | 10.66 | 11.30 | 1155353 | 127354 | 26.31% |
| 2025-12-12 | 9.83 | 10.78 | 0.98 | 10.00% | 9.83 | 10.78 | 601124 | 62382 | 13.69% |
| 2025-12-11 | 10.10 | 9.80 | -0.25 | -2.49% | 9.79 | 10.20 | 311542 | 30892 | 7.09% |
| 2025-12-10 | 10.21 | 10.05 | -0.13 | -1.28% | 9.97 | 10.28 | 379018 | 38113 | 8.63% |
| 2025-12-09 | 10.47 | 10.18 | -0.27 | -2.58% | 10.15 | 10.47 | 410890 | 42165 | 9.36% |
| 2025-12-08 | 10.35 | 10.45 | 0.11 | 1.06% | 10.28 | 10.72 | 566255 | 59011 | 12.89% |
| 2025-12-05 | 10.00 | 10.34 | 0.09 | 0.88% | 9.52 | 10.53 | 691028 | 69674 | 15.74% |
| 2025-12-04 | 11.01 | 10.25 | -1.14 | -10.01% | 10.25 | 11.10 | 754406 | 78927 | 17.18% |
| 2025-12-03 | 11.18 | 11.39 | 0.37 | 3.36% | 10.63 | 11.99 | 1093470 | 123319 | 24.90% |
| 2025-12-02 | 10.56 | 11.02 | 0.48 | 4.55% | 10.45 | 11.12 | 815253 | 88812 | 18.56% |
| 2025-12-01 | 10.66 | 10.54 | -0.19 | -1.77% | 10.42 | 10.82 | 545979 | 57769 | 12.43% |
| 2025-11-28 | 11.03 | 10.73 | -0.30 | -2.72% | 10.66 | 11.03 | 558936 | 60435 | 12.73% |
| 2025-11-27 | 10.62 | 11.03 | 0.18 | 1.66% | 10.40 | 11.17 | 789066 | 84961 | 17.97% |
| 2025-11-26 | 10.33 | 10.85 | 0.48 | 4.63% | 10.11 | 10.93 | 868764 | 91808 | 19.78% |
| 2025-11-25 | 10.18 | 10.37 | 0.35 | 3.49% | 10.01 | 10.51 | 550797 | 56746 | 12.54% |
| 2025-11-24 | 10.48 | 10.02 | -0.46 | -4.39% | 9.95 | 10.57 | 605387 | 61330 | 13.79% |
| 2025-11-21 | 10.81 | 10.48 | -0.65 | -5.84% | 10.33 | 11.05 | 730119 | 77751 | 16.63% |
| 2025-11-20 | 11.05 | 11.13 | -0.51 | -4.38% | 10.61 | 12.00 | 1004850 | 112478 | 22.88% |
| 2025-11-19 | 12.33 | 11.64 | -1.29 | -9.98% | 11.64 | 12.50 | 770489 | 91111 | 17.55% |
| 2025-11-18 | 13.71 | 12.93 | -1.44 | -10.02% | 12.93 | 13.93 | 943991 | 124950 | 21.50% |
| 2025-11-17 | 12.60 | 14.37 | 0.70 | 5.12% | 12.33 | 14.90 | 1481811 | 201573 | 33.74% |
| 2025-11-14 | 14.30 | 13.67 | -1.52 | -10.01% | 13.67 | 15.10 | 1610962 | 228170 | 36.68% |
| 2025-11-13 | 14.00 | 15.19 | 1.38 | 9.99% | 14.00 | 15.19 | 1168466 | 173095 | 26.61% |
| 2025-11-12 | 12.60 | 13.81 | 1.26 | 10.04% | 12.31 | 13.81 | 1531557 | 203816 | 34.88% |
| 2025-11-11 | 12.32 | 12.55 | 1.14 | 9.99% | 11.00 | 12.55 | 1730496 | 211187 | 39.41% |
| 2025-11-10 | 10.64 | 11.41 | 1.04 | 10.03% | 10.56 | 11.41 | 1431409 | 158989 | 32.60% |
| 2025-11-07 | 10.37 | 10.37 | 0.94 | 9.97% | 10.23 | 10.37 | 703824 | 72962 | 16.03% |
| 2025-11-06 | 9.43 | 9.43 | 0.86 | 10.04% | 9.43 | 9.43 | 66316 | 6253 | 1.51% |
| 2025-11-05 | 8.57 | 8.57 | 0.78 | 10.01% | 8.57 | 8.57 | 214857 | 18413 | 4.89% |
| 2025-11-04 | 7.08 | 7.79 | 0.71 | 10.03% | 7.04 | 7.79 | 375244 | 28973 | 8.54% |
| 2025-11-03 | 7.00 | 7.08 | 0.10 | 1.43% | 6.96 | 7.10 | 86891 | 6125 | 1.98% |
| 2025-10-31 | 6.96 | 6.98 | 0.05 | 0.72% | 6.93 | 7.00 | 68740 | 4798 | 1.57% |
| 2025-10-30 | 6.96 | 6.93 | -0.07 | -1.00% | 6.90 | 7.03 | 72288 | 5042 | 1.65% |
| 2025-10-29 | 7.00 | 7.00 | -0.01 | -0.14% | 6.91 | 7.02 | 69777 | 4866 | 1.59% |
| 2025-10-28 | 6.96 | 7.01 | 0.05 | 0.72% | 6.92 | 7.05 | 88248 | 6180 | 2.01% |
| 2025-10-27 | 6.98 | 6.96 | 0.01 | 0.14% | 6.82 | 7.01 | 114197 | 7898 | 2.60% |
| 2025-10-24 | 6.96 | 6.95 | 0.00 | 0.00% | 6.92 | 7.02 | 85413 | 5942 | 1.94% |
| 2025-10-23 | 6.88 | 6.95 | 0.06 | 0.87% | 6.79 | 6.96 | 75417 | 5197 | 1.72% |
| 2025-10-22 | 6.88 | 6.89 | 0.00 | 0.00% | 6.83 | 6.93 | 71116 | 4900 | 1.62% |
| 2025-10-21 | 6.76 | 6.89 | 0.13 | 1.92% | 6.71 | 6.90 | 83638 | 5720 | 1.90% |
| 2025-10-20 | 6.62 | 6.76 | 0.18 | 2.74% | 6.57 | 6.77 | 106094 | 7131 | 2.42% |
| 2025-10-17 | 6.85 | 6.58 | -0.30 | -4.36% | 6.55 | 6.89 | 159105 | 10616 | 3.62% |
| 2025-10-16 | 6.93 | 6.88 | -0.03 | -0.43% | 6.83 | 6.97 | 69941 | 4810 | 1.59% |
| 2025-10-15 | 6.79 | 6.91 | 0.15 | 2.22% | 6.73 | 6.92 | 102451 | 7025 | 2.33% |
| 2025-10-14 | 6.82 | 6.76 | -0.02 | -0.29% | 6.73 | 6.89 | 72875 | 4964 | 1.66% |
| 2025-10-13 | 6.62 | 6.78 | -0.03 | -0.44% | 6.46 | 6.81 | 96167 | 6428 | 2.19% |
| 2025-10-10 | 6.71 | 6.81 | 0.08 | 1.19% | 6.65 | 6.87 | 96003 | 6515 | 2.19% |
| 2025-10-09 | 6.74 | 6.73 | 0.01 | 0.15% | 6.68 | 6.76 | 67471 | 4537 | 1.54% |
| 2025-09-30 | 6.74 | 6.72 | -0.02 | -0.30% | 6.71 | 6.80 | 48543 | 3270 | 1.11% |
| 2025-09-29 | 6.65 | 6.74 | 0.09 | 1.35% | 6.57 | 6.80 | 90834 | 6103 | 2.07% |
| 2025-09-26 | 6.69 | 6.65 | -0.02 | -0.30% | 6.59 | 6.75 | 49252 | 3290 | 1.12% |
| 2025-09-25 | 6.71 | 6.67 | -0.07 | -1.04% | 6.61 | 6.78 | 57236 | 3833 | 1.30% |
| 2025-09-24 | 6.65 | 6.74 | 0.08 | 1.20% | 6.57 | 6.76 | 65274 | 4382 | 1.49% |
| 2025-09-23 | 6.72 | 6.66 | -0.08 | -1.19% | 6.46 | 6.77 | 98666 | 6495 | 2.25% |
| 2025-09-22 | 6.67 | 6.74 | 0.05 | 0.75% | 6.62 | 6.74 | 73083 | 4887 | 1.66% |
| 2025-09-19 | 6.76 | 6.69 | -0.10 | -1.47% | 6.64 | 6.83 | 90953 | 6088 | 2.07% |
| 2025-09-18 | 6.96 | 6.79 | -0.15 | -2.16% | 6.72 | 6.96 | 151033 | 10377 | 3.44% |
| 2025-09-17 | 6.94 | 6.94 | -0.01 | -0.14% | 6.89 | 7.01 | 84715 | 5896 | 1.93% |
| 2025-09-16 | 6.84 | 6.95 | 0.13 | 1.91% | 6.81 | 6.95 | 98661 | 6802 | 2.25% |
| 2025-09-15 | 6.80 | 6.82 | 0.02 | 0.29% | 6.75 | 6.83 | 64853 | 4405 | 1.48% |
| 2025-09-12 | 6.84 | 6.80 | -0.03 | -0.44% | 6.76 | 6.85 | 72122 | 4904 | 1.64% |
| 2025-09-11 | 6.83 | 6.83 | 0.04 | 0.59% | 6.69 | 6.86 | 75434 | 5124 | 1.72% |
| 2025-09-10 | 6.77 | 6.79 | 0.02 | 0.30% | 6.73 | 6.82 | 53202 | 3610 | 1.21% |
| 2025-09-09 | 6.87 | 6.77 | -0.05 | -0.73% | 6.71 | 6.87 | 72569 | 4907 | 1.65% |
| 2025-09-08 | 6.77 | 6.82 | 0.05 | 0.74% | 6.76 | 6.85 | 81543 | 5551 | 1.86% |