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 | 16.50 | 16.85 | 0.62 | 3.82% | 15.68 | 17.45 | 3737761 | 624038 | 35.26% |
| 2025-12-15 | 17.00 | 16.23 | 0.28 | 1.76% | 16.20 | 17.55 | 3929550 | 666412 | 37.07% |
| 2025-12-12 | 15.00 | 15.95 | 1.45 | 10.00% | 14.80 | 15.95 | 2073320 | 325113 | 19.56% |
| 2025-12-11 | 13.68 | 14.50 | 1.03 | 7.65% | 12.55 | 14.50 | 3687822 | 505273 | 34.79% |
| 2025-12-10 | 13.70 | 13.47 | 0.27 | 2.05% | 12.80 | 14.10 | 3392092 | 452161 | 32.00% |
| 2025-12-09 | 13.32 | 13.20 | 0.11 | 0.84% | 13.09 | 14.40 | 4174691 | 572429 | 39.39% |
| 2025-12-08 | 13.09 | 13.09 | 1.19 | 10.00% | 12.88 | 13.09 | 1164169 | 152221 | 10.98% |
| 2025-12-05 | 11.00 | 11.90 | 1.08 | 9.98% | 10.99 | 11.90 | 1405514 | 161115 | 13.26% |
| 2025-12-04 | 10.60 | 10.82 | 0.14 | 1.31% | 10.10 | 11.66 | 3817794 | 416170 | 36.02% |
| 2025-12-03 | 9.72 | 10.68 | 0.97 | 9.99% | 9.34 | 10.68 | 2498487 | 255214 | 23.57% |
| 2025-12-02 | 8.97 | 9.71 | 0.88 | 9.97% | 8.80 | 9.71 | 2443640 | 227788 | 23.05% |
| 2025-12-01 | 8.83 | 8.83 | 0.80 | 9.96% | 8.83 | 8.83 | 106068 | 9365 | 1.00% |
| 2025-11-28 | 8.03 | 8.03 | 0.73 | 10.00% | 8.03 | 8.03 | 371106 | 29799 | 3.50% |
| 2025-11-27 | 7.22 | 7.30 | -0.10 | -1.35% | 7.02 | 7.46 | 568948 | 41050 | 5.37% |
| 2025-11-26 | 7.43 | 7.40 | -0.08 | -1.07% | 6.94 | 8.14 | 1119737 | 84233 | 10.56% |
| 2025-11-25 | 7.30 | 7.48 | 0.23 | 3.17% | 7.26 | 7.68 | 550779 | 41570 | 5.20% |
| 2025-11-24 | 6.95 | 7.25 | 0.34 | 4.92% | 6.95 | 7.35 | 394259 | 28501 | 3.72% |
| 2025-11-21 | 7.06 | 6.91 | -0.16 | -2.26% | 6.89 | 7.14 | 214272 | 14997 | 2.02% |
| 2025-11-20 | 7.15 | 7.07 | -0.03 | -0.42% | 7.06 | 7.25 | 169384 | 12066 | 1.60% |
| 2025-11-19 | 7.33 | 7.10 | -0.16 | -2.20% | 7.06 | 7.35 | 222899 | 15968 | 2.10% |
| 2025-11-18 | 7.37 | 7.26 | -0.13 | -1.76% | 7.18 | 7.47 | 321717 | 23400 | 3.04% |
| 2025-11-17 | 7.46 | 7.39 | -0.19 | -2.51% | 7.26 | 7.60 | 420200 | 31014 | 3.96% |
| 2025-11-14 | 7.60 | 7.58 | 0.19 | 2.57% | 7.39 | 7.68 | 508262 | 38466 | 4.80% |
| 2025-11-13 | 7.35 | 7.39 | 0.04 | 0.54% | 7.29 | 7.64 | 361860 | 27062 | 3.41% |
| 2025-11-12 | 7.31 | 7.35 | 0.02 | 0.27% | 7.16 | 7.38 | 262622 | 19045 | 2.48% |
| 2025-11-11 | 7.38 | 7.33 | -0.23 | -3.04% | 7.30 | 7.58 | 426470 | 31487 | 4.02% |
| 2025-11-10 | 7.80 | 7.56 | -0.16 | -2.07% | 7.53 | 8.17 | 843636 | 65485 | 7.96% |
| 2025-11-07 | 7.37 | 7.72 | 0.33 | 4.47% | 7.24 | 7.91 | 680790 | 51773 | 6.42% |
| 2025-11-06 | 7.57 | 7.39 | -0.16 | -2.12% | 7.25 | 7.77 | 703655 | 52258 | 6.64% |
| 2025-11-05 | 7.05 | 7.55 | 0.40 | 5.59% | 7.05 | 7.77 | 764936 | 57353 | 7.22% |
| 2025-11-04 | 7.01 | 7.15 | 0.14 | 2.00% | 7.00 | 7.44 | 367402 | 26475 | 3.47% |
| 2025-11-03 | 6.81 | 7.01 | 0.21 | 3.09% | 6.80 | 7.19 | 345297 | 24070 | 3.26% |
| 2025-10-31 | 6.68 | 6.80 | 0.12 | 1.80% | 6.68 | 6.88 | 230764 | 15696 | 2.18% |
| 2025-10-30 | 6.82 | 6.68 | -0.15 | -2.20% | 6.66 | 6.93 | 259025 | 17435 | 2.44% |
| 2025-10-29 | 6.69 | 6.83 | 0.14 | 2.09% | 6.66 | 6.88 | 262417 | 17758 | 2.48% |
| 2025-10-28 | 6.90 | 6.69 | -0.14 | -2.05% | 6.66 | 6.93 | 323823 | 21909 | 3.06% |
| 2025-10-27 | 6.90 | 6.83 | -0.27 | -3.80% | 6.55 | 6.95 | 734258 | 50138 | 6.93% |
| 2025-10-24 | 6.97 | 7.10 | 0.21 | 3.05% | 6.92 | 7.58 | 1241419 | 91847 | 11.71% |
| 2025-10-23 | 7.00 | 6.89 | -0.11 | -1.57% | 6.80 | 7.00 | 159180 | 10925 | 1.50% |
| 2025-10-22 | 6.82 | 7.00 | 0.12 | 1.74% | 6.82 | 7.18 | 215385 | 15078 | 2.03% |
| 2025-10-21 | 6.92 | 6.88 | -0.04 | -0.58% | 6.82 | 6.97 | 164778 | 11351 | 1.55% |
| 2025-10-20 | 6.90 | 6.92 | 0.10 | 1.47% | 6.88 | 7.02 | 140536 | 9756 | 1.33% |
| 2025-10-17 | 7.11 | 6.82 | -0.28 | -3.94% | 6.77 | 7.16 | 231812 | 16065 | 2.19% |
| 2025-10-16 | 7.25 | 7.10 | -0.14 | -1.93% | 7.07 | 7.44 | 303412 | 21951 | 2.86% |
| 2025-10-15 | 7.11 | 7.24 | 0.14 | 1.97% | 7.07 | 7.25 | 199918 | 14369 | 1.89% |
| 2025-10-14 | 7.22 | 7.10 | -0.09 | -1.25% | 7.08 | 7.25 | 218162 | 15591 | 2.06% |
| 2025-10-13 | 7.10 | 7.19 | -0.21 | -2.84% | 7.03 | 7.58 | 397594 | 28944 | 3.75% |
| 2025-10-10 | 7.72 | 7.40 | -0.31 | -4.02% | 7.34 | 7.74 | 371241 | 27889 | 3.50% |
| 2025-10-09 | 7.42 | 7.71 | 0.33 | 4.47% | 7.19 | 7.73 | 449826 | 33573 | 4.24% |
| 2025-09-30 | 7.40 | 7.38 | 0.01 | 0.14% | 7.38 | 7.58 | 280222 | 20888 | 2.64% |
| 2025-09-29 | 7.14 | 7.37 | 0.23 | 3.22% | 7.14 | 7.46 | 342615 | 25135 | 3.23% |
| 2025-09-26 | 7.17 | 7.14 | -0.08 | -1.11% | 7.14 | 7.32 | 201623 | 14538 | 1.90% |
| 2025-09-25 | 7.21 | 7.22 | -0.09 | -1.23% | 7.12 | 7.40 | 290253 | 20990 | 2.74% |
| 2025-09-24 | 7.30 | 7.31 | 0.03 | 0.41% | 7.10 | 7.49 | 317429 | 23105 | 2.99% |
| 2025-09-23 | 7.40 | 7.28 | -0.15 | -2.02% | 7.10 | 7.46 | 296563 | 21477 | 2.80% |
| 2025-09-22 | 7.58 | 7.43 | 0.04 | 0.54% | 7.31 | 7.70 | 478829 | 35832 | 4.52% |
| 2025-09-19 | 7.25 | 7.39 | 0.08 | 1.09% | 7.03 | 7.43 | 472791 | 34275 | 4.46% |
| 2025-09-18 | 7.20 | 7.31 | 0.06 | 0.83% | 6.94 | 7.35 | 581095 | 41559 | 5.48% |
| 2025-09-17 | 7.46 | 7.25 | -0.14 | -1.89% | 7.16 | 7.54 | 394420 | 28869 | 3.72% |
| 2025-09-16 | 7.52 | 7.39 | -0.15 | -1.99% | 7.38 | 7.59 | 315394 | 23501 | 2.98% |
| 2025-09-15 | 7.54 | 7.54 | -0.09 | -1.18% | 7.43 | 7.64 | 321267 | 24159 | 3.03% |
| 2025-09-12 | 7.99 | 7.63 | -0.07 | -0.91% | 7.60 | 7.99 | 456133 | 35311 | 4.30% |
| 2025-09-11 | 7.65 | 7.70 | 0.02 | 0.26% | 7.50 | 8.17 | 628680 | 48909 | 5.93% |
| 2025-09-10 | 7.30 | 7.68 | 0.38 | 5.21% | 7.26 | 7.87 | 635709 | 48784 | 6.00% |
| 2025-09-09 | 7.45 | 7.30 | -0.13 | -1.75% | 7.26 | 7.59 | 856811 | 63329 | 8.08% |
| 2025-09-08 | 7.18 | 7.43 | 0.68 | 10.07% | 6.96 | 7.43 | 465679 | 33847 | 4.39% |