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 | 11.15 | 11.49 | 0.49 | 4.45% | 10.80 | 12.00 | 697197 | 80122 | 18.26% |
| 2025-12-15 | 11.40 | 11.00 | -0.18 | -1.61% | 10.96 | 11.49 | 284446 | 31705 | 7.45% |
| 2025-12-12 | 10.46 | 11.18 | 0.66 | 6.27% | 10.32 | 11.25 | 399959 | 43331 | 10.48% |
| 2025-12-11 | 10.95 | 10.52 | -0.52 | -4.71% | 10.47 | 11.19 | 343414 | 36776 | 8.99% |
| 2025-12-10 | 11.14 | 11.04 | -0.15 | -1.34% | 10.86 | 11.39 | 454232 | 50494 | 11.90% |
| 2025-12-09 | 11.60 | 11.19 | -0.13 | -1.15% | 11.17 | 11.90 | 541271 | 61686 | 14.18% |
| 2025-12-08 | 11.31 | 11.32 | 0.44 | 4.04% | 10.75 | 11.96 | 701384 | 78916 | 18.37% |
| 2025-12-05 | 10.17 | 10.88 | 0.71 | 6.98% | 9.94 | 11.19 | 693939 | 74423 | 18.18% |
| 2025-12-04 | 10.30 | 10.17 | -0.12 | -1.17% | 10.12 | 10.52 | 391688 | 40233 | 10.26% |
| 2025-12-03 | 10.00 | 10.29 | 0.31 | 3.11% | 9.93 | 10.68 | 534523 | 54952 | 14.00% |
| 2025-12-02 | 9.66 | 9.98 | 0.30 | 3.10% | 9.63 | 10.07 | 347798 | 34419 | 9.11% |
| 2025-12-01 | 9.66 | 9.68 | 0.00 | 0.00% | 9.63 | 9.83 | 186422 | 18098 | 4.88% |
| 2025-11-28 | 9.83 | 9.68 | -0.15 | -1.53% | 9.60 | 9.83 | 249650 | 24199 | 6.54% |
| 2025-11-27 | 10.00 | 9.83 | -0.15 | -1.50% | 9.81 | 10.08 | 262311 | 26010 | 6.87% |
| 2025-11-26 | 9.80 | 9.98 | 0.20 | 2.04% | 9.75 | 10.25 | 393032 | 39484 | 10.29% |
| 2025-11-25 | 9.49 | 9.78 | 0.46 | 4.94% | 9.38 | 9.91 | 315661 | 30580 | 8.27% |
| 2025-11-24 | 9.55 | 9.32 | 0.10 | 1.08% | 9.24 | 9.62 | 216409 | 20363 | 5.67% |
| 2025-11-21 | 9.70 | 9.22 | -0.57 | -5.82% | 9.22 | 10.03 | 301800 | 28656 | 7.90% |
| 2025-11-20 | 9.99 | 9.79 | 0.07 | 0.72% | 9.67 | 10.45 | 371767 | 36994 | 9.74% |
| 2025-11-19 | 10.21 | 9.72 | -0.57 | -5.54% | 9.67 | 10.34 | 389071 | 38482 | 10.19% |
| 2025-11-18 | 10.93 | 10.29 | -0.64 | -5.86% | 10.20 | 11.00 | 467293 | 48869 | 12.24% |
| 2025-11-17 | 12.00 | 10.93 | -0.76 | -6.50% | 10.89 | 12.28 | 728290 | 83089 | 19.08% |
| 2025-11-14 | 10.58 | 11.69 | 1.06 | 9.97% | 10.50 | 11.69 | 615856 | 69268 | 16.13% |
| 2025-11-13 | 10.16 | 10.63 | 0.26 | 2.51% | 9.97 | 10.84 | 478481 | 49841 | 12.53% |
| 2025-11-12 | 10.12 | 10.37 | 0.22 | 2.17% | 10.11 | 10.86 | 432219 | 45185 | 11.32% |
| 2025-11-11 | 10.00 | 10.15 | -0.10 | -0.98% | 9.91 | 10.32 | 377027 | 37987 | 9.88% |
| 2025-11-10 | 9.56 | 10.25 | 0.64 | 6.66% | 9.30 | 10.57 | 545102 | 55124 | 14.28% |
| 2025-11-07 | 9.10 | 9.61 | 0.28 | 3.00% | 9.05 | 9.76 | 442181 | 41793 | 11.58% |
| 2025-11-06 | 8.85 | 9.33 | 0.46 | 5.19% | 8.77 | 9.76 | 425289 | 39759 | 11.14% |
| 2025-11-05 | 8.67 | 8.87 | 0.14 | 1.60% | 8.67 | 9.00 | 205602 | 18204 | 5.39% |
| 2025-11-04 | 8.55 | 8.73 | 0.17 | 1.99% | 8.50 | 8.98 | 177702 | 15489 | 4.65% |
| 2025-11-03 | 8.59 | 8.56 | 0.02 | 0.23% | 8.50 | 8.61 | 63165 | 5405 | 1.65% |
| 2025-10-31 | 8.45 | 8.54 | 0.09 | 1.07% | 8.40 | 8.56 | 56970 | 4843 | 1.49% |
| 2025-10-30 | 8.44 | 8.45 | 0.00 | 0.00% | 8.39 | 8.49 | 45688 | 3857 | 1.20% |
| 2025-10-29 | 8.52 | 8.45 | -0.07 | -0.82% | 8.38 | 8.53 | 47525 | 4003 | 1.24% |
| 2025-10-28 | 8.45 | 8.52 | 0.08 | 0.95% | 8.43 | 8.54 | 64549 | 5483 | 1.69% |
| 2025-10-27 | 8.45 | 8.44 | 0.01 | 0.12% | 8.35 | 8.49 | 44105 | 3711 | 1.16% |
| 2025-10-24 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.50 | 39486 | 3337 | 1.03% |
| 2025-10-23 | 8.39 | 8.47 | 0.10 | 1.19% | 8.34 | 8.47 | 38135 | 3205 | 1.00% |
| 2025-10-22 | 8.40 | 8.37 | -0.01 | -0.12% | 8.35 | 8.44 | 42988 | 3609 | 1.13% |
| 2025-10-21 | 8.35 | 8.38 | 0.04 | 0.48% | 8.31 | 8.39 | 33867 | 2832 | 0.89% |
| 2025-10-20 | 8.25 | 8.34 | 0.12 | 1.46% | 8.22 | 8.34 | 39064 | 3230 | 1.02% |
| 2025-10-17 | 8.30 | 8.22 | -0.06 | -0.72% | 8.20 | 8.32 | 34239 | 2830 | 0.90% |
| 2025-10-16 | 8.31 | 8.28 | -0.03 | -0.36% | 8.25 | 8.32 | 28742 | 2381 | 0.75% |
| 2025-10-15 | 8.21 | 8.31 | 0.07 | 0.85% | 8.20 | 8.31 | 41259 | 3415 | 1.08% |
| 2025-10-14 | 8.21 | 8.24 | 0.04 | 0.49% | 8.18 | 8.27 | 41960 | 3454 | 1.10% |
| 2025-10-13 | 8.12 | 8.20 | -0.04 | -0.49% | 8.00 | 8.22 | 38055 | 3089 | 1.00% |
| 2025-10-10 | 8.10 | 8.24 | 0.13 | 1.60% | 8.07 | 8.27 | 53501 | 4399 | 1.40% |
| 2025-10-09 | 8.09 | 8.11 | 0.03 | 0.37% | 8.02 | 8.12 | 34741 | 2805 | 0.91% |
| 2025-09-30 | 8.15 | 8.08 | -0.04 | -0.49% | 8.08 | 8.15 | 29067 | 2355 | 0.76% |
| 2025-09-29 | 8.02 | 8.12 | 0.06 | 0.74% | 7.95 | 8.13 | 39027 | 3149 | 1.02% |
| 2025-09-26 | 8.02 | 8.06 | 0.06 | 0.75% | 7.96 | 8.09 | 38996 | 3139 | 1.02% |
| 2025-09-25 | 8.11 | 8.00 | -0.09 | -1.11% | 7.98 | 8.11 | 42554 | 3417 | 1.11% |
| 2025-09-24 | 7.97 | 8.09 | 0.10 | 1.25% | 7.95 | 8.09 | 43687 | 3517 | 1.14% |
| 2025-09-23 | 8.13 | 7.99 | -0.14 | -1.72% | 7.90 | 8.13 | 68614 | 5478 | 1.80% |
| 2025-09-22 | 8.21 | 8.13 | -0.08 | -0.97% | 8.10 | 8.24 | 46352 | 3771 | 1.21% |
| 2025-09-19 | 8.33 | 8.21 | -0.14 | -1.68% | 8.15 | 8.37 | 69944 | 5748 | 1.83% |
| 2025-09-18 | 8.38 | 8.35 | -0.03 | -0.36% | 8.30 | 8.50 | 71137 | 5968 | 1.86% |
| 2025-09-17 | 8.40 | 8.38 | -0.04 | -0.48% | 8.36 | 8.46 | 43114 | 3623 | 1.13% |
| 2025-09-16 | 8.39 | 8.42 | 0.04 | 0.48% | 8.34 | 8.42 | 38225 | 3206 | 1.00% |
| 2025-09-15 | 8.51 | 8.38 | -0.13 | -1.53% | 8.35 | 8.53 | 61216 | 5144 | 1.60% |
| 2025-09-12 | 8.58 | 8.51 | -0.09 | -1.05% | 8.50 | 8.60 | 35772 | 3055 | 0.94% |
| 2025-09-11 | 8.48 | 8.60 | 0.10 | 1.18% | 8.39 | 8.60 | 53818 | 4573 | 1.41% |
| 2025-09-10 | 8.50 | 8.50 | -0.02 | -0.23% | 8.48 | 8.56 | 32714 | 2784 | 0.86% |
| 2025-09-09 | 8.58 | 8.52 | -0.05 | -0.58% | 8.47 | 8.60 | 43325 | 3697 | 1.13% |
| 2025-09-08 | 8.50 | 8.57 | 0.05 | 0.59% | 8.47 | 8.58 | 48955 | 4182 | 1.28% |