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 | 9.37 | 8.83 | -0.71 | -7.44% | 8.80 | 9.40 | 338814 | 30477 | 8.80% |
| 2025-12-15 | 9.63 | 9.54 | -0.17 | -1.75% | 9.40 | 9.80 | 300830 | 28787 | 7.81% |
| 2025-12-12 | 10.04 | 9.71 | -0.33 | -3.29% | 9.66 | 10.30 | 488070 | 48264 | 12.67% |
| 2025-12-11 | 10.94 | 10.04 | -1.05 | -9.47% | 10.00 | 10.95 | 632064 | 64784 | 16.41% |
| 2025-12-10 | 10.72 | 11.09 | 0.79 | 7.67% | 10.52 | 11.96 | 1070616 | 119828 | 27.80% |
| 2025-12-09 | 9.18 | 10.30 | 1.72 | 20.05% | 9.14 | 10.30 | 385599 | 38844 | 10.01% |
| 2025-12-08 | 8.37 | 8.58 | 0.22 | 2.63% | 8.36 | 8.60 | 148621 | 12700 | 3.86% |
| 2025-12-05 | 8.20 | 8.36 | 0.15 | 1.83% | 7.98 | 8.39 | 125342 | 10266 | 3.25% |
| 2025-12-04 | 8.38 | 8.21 | -0.18 | -2.15% | 8.17 | 8.44 | 100138 | 8260 | 2.60% |
| 2025-12-03 | 8.71 | 8.39 | -0.35 | -4.00% | 8.36 | 8.76 | 171731 | 14589 | 4.46% |
| 2025-12-02 | 8.69 | 8.74 | 0.00 | 0.00% | 8.45 | 8.88 | 163301 | 14150 | 4.24% |
| 2025-12-01 | 8.60 | 8.74 | 0.14 | 1.63% | 8.54 | 8.99 | 170419 | 14973 | 4.42% |
| 2025-11-28 | 8.61 | 8.60 | -0.01 | -0.12% | 8.39 | 8.63 | 116748 | 9953 | 3.03% |
| 2025-11-27 | 8.35 | 8.61 | 0.25 | 2.99% | 8.34 | 8.81 | 177413 | 15336 | 4.61% |
| 2025-11-26 | 8.50 | 8.36 | -0.18 | -2.11% | 8.34 | 8.61 | 92390 | 7820 | 2.40% |
| 2025-11-25 | 8.35 | 8.54 | 0.17 | 2.03% | 8.35 | 8.57 | 103238 | 8784 | 2.68% |
| 2025-11-24 | 8.21 | 8.37 | 0.16 | 1.95% | 8.18 | 8.41 | 112472 | 9336 | 2.92% |
| 2025-11-21 | 8.52 | 8.21 | -0.39 | -4.53% | 8.18 | 8.70 | 166140 | 13889 | 4.31% |
| 2025-11-20 | 8.79 | 8.60 | -0.17 | -1.94% | 8.52 | 8.86 | 146540 | 12672 | 3.80% |
| 2025-11-19 | 9.10 | 8.77 | -0.32 | -3.52% | 8.75 | 9.11 | 151096 | 13396 | 3.92% |
| 2025-11-18 | 9.25 | 9.09 | -0.15 | -1.62% | 9.01 | 9.28 | 150009 | 13658 | 3.89% |
| 2025-11-17 | 9.20 | 9.24 | -0.04 | -0.43% | 9.17 | 9.36 | 176646 | 16346 | 4.59% |
| 2025-11-14 | 8.88 | 9.28 | 0.34 | 3.80% | 8.86 | 9.74 | 346802 | 32137 | 9.00% |
| 2025-11-13 | 8.91 | 8.94 | 0.01 | 0.11% | 8.85 | 9.02 | 130674 | 11664 | 3.39% |
| 2025-11-12 | 9.13 | 8.93 | -0.20 | -2.19% | 8.90 | 9.13 | 133056 | 11953 | 3.45% |
| 2025-11-11 | 9.24 | 9.13 | -0.06 | -0.65% | 9.04 | 9.25 | 151499 | 13807 | 3.93% |
| 2025-11-10 | 9.04 | 9.19 | 0.16 | 1.77% | 9.02 | 9.25 | 180697 | 16550 | 4.69% |
| 2025-11-07 | 9.36 | 9.03 | -0.42 | -4.44% | 9.01 | 9.52 | 253534 | 23106 | 6.58% |
| 2025-11-06 | 9.16 | 9.45 | 0.30 | 3.28% | 9.16 | 9.53 | 245177 | 22995 | 6.37% |
| 2025-11-05 | 9.13 | 9.15 | -0.05 | -0.54% | 9.00 | 9.49 | 275057 | 25383 | 7.14% |
| 2025-11-04 | 8.83 | 9.20 | 0.40 | 4.55% | 8.78 | 9.52 | 436353 | 39538 | 11.33% |
| 2025-11-03 | 9.02 | 8.80 | -1.33 | -13.13% | 8.62 | 9.57 | 493435 | 43570 | 12.81% |
| 2025-10-31 | 9.98 | 10.13 | 0.13 | 1.30% | 9.91 | 10.24 | 171450 | 17263 | 4.45% |
| 2025-10-30 | 10.01 | 10.00 | -0.03 | -0.30% | 9.66 | 10.13 | 184607 | 18286 | 4.79% |
| 2025-10-29 | 10.15 | 10.03 | -0.12 | -1.18% | 9.92 | 10.15 | 109753 | 11007 | 2.85% |
| 2025-10-28 | 10.15 | 10.15 | -0.03 | -0.29% | 10.05 | 10.31 | 106327 | 10823 | 2.76% |
| 2025-10-27 | 10.50 | 10.18 | -0.31 | -2.96% | 10.13 | 10.57 | 169989 | 17574 | 4.41% |
| 2025-10-24 | 10.59 | 10.49 | -0.05 | -0.47% | 10.44 | 10.73 | 95702 | 10108 | 2.48% |
| 2025-10-23 | 10.52 | 10.54 | 0.02 | 0.19% | 10.41 | 10.69 | 83647 | 8809 | 2.17% |
| 2025-10-22 | 10.70 | 10.52 | -0.18 | -1.68% | 10.50 | 10.76 | 87670 | 9313 | 2.28% |
| 2025-10-21 | 10.64 | 10.70 | 0.06 | 0.56% | 10.55 | 10.78 | 60618 | 6487 | 1.57% |
| 2025-10-20 | 10.75 | 10.64 | 0.00 | 0.00% | 10.50 | 10.77 | 72450 | 7671 | 1.88% |
| 2025-10-17 | 10.69 | 10.64 | -0.06 | -0.56% | 10.53 | 10.75 | 93141 | 9905 | 2.42% |
| 2025-10-16 | 11.14 | 10.70 | -0.45 | -4.04% | 10.61 | 11.15 | 145843 | 15679 | 3.79% |
| 2025-10-15 | 10.51 | 11.15 | 0.73 | 7.01% | 10.38 | 11.23 | 223245 | 24151 | 5.80% |
| 2025-10-14 | 11.21 | 10.42 | -0.74 | -6.63% | 10.41 | 11.28 | 216390 | 23282 | 5.62% |
| 2025-10-13 | 11.00 | 11.16 | -0.48 | -4.12% | 10.63 | 11.32 | 191355 | 21137 | 4.97% |
| 2025-10-10 | 11.81 | 11.64 | -0.29 | -2.43% | 11.30 | 11.82 | 166555 | 19361 | 4.32% |
| 2025-10-09 | 12.86 | 11.93 | -1.42 | -10.64% | 11.75 | 13.10 | 353176 | 43373 | 9.17% |
| 2025-09-30 | 13.55 | 13.35 | -0.20 | -1.48% | 13.26 | 13.68 | 114337 | 15335 | 2.97% |
| 2025-09-29 | 13.83 | 13.55 | -0.25 | -1.81% | 13.52 | 14.06 | 124192 | 17026 | 3.22% |
| 2025-09-26 | 14.26 | 13.80 | -0.56 | -3.90% | 13.77 | 14.26 | 152021 | 21147 | 3.95% |
| 2025-09-25 | 13.99 | 14.36 | 0.40 | 2.87% | 13.95 | 14.62 | 166644 | 23836 | 4.33% |
| 2025-09-24 | 14.19 | 13.96 | -0.15 | -1.06% | 13.84 | 14.19 | 98617 | 13777 | 2.56% |
| 2025-09-23 | 14.01 | 14.11 | 0.07 | 0.50% | 13.62 | 14.18 | 130975 | 18192 | 3.40% |
| 2025-09-22 | 14.39 | 14.04 | -0.24 | -1.68% | 13.93 | 14.41 | 96722 | 13638 | 2.51% |
| 2025-09-19 | 14.70 | 14.28 | -0.24 | -1.65% | 14.18 | 14.70 | 128701 | 18474 | 3.34% |
| 2025-09-18 | 15.00 | 14.52 | -0.43 | -2.88% | 14.38 | 15.50 | 216667 | 32217 | 5.63% |
| 2025-09-17 | 14.46 | 14.95 | 0.67 | 4.69% | 14.28 | 15.66 | 313672 | 47282 | 8.14% |
| 2025-09-16 | 14.10 | 14.28 | 0.04 | 0.28% | 13.40 | 14.55 | 179186 | 25317 | 4.65% |
| 2025-09-15 | 14.02 | 14.24 | 0.24 | 1.71% | 14.00 | 14.69 | 194686 | 27970 | 5.05% |
| 2025-09-12 | 13.72 | 14.00 | 0.21 | 1.52% | 13.65 | 14.18 | 153360 | 21378 | 3.98% |
| 2025-09-11 | 13.86 | 13.79 | 0.01 | 0.07% | 13.15 | 13.87 | 164516 | 22289 | 4.27% |
| 2025-09-10 | 13.70 | 13.78 | 0.03 | 0.22% | 13.55 | 14.00 | 85493 | 11792 | 2.22% |
| 2025-09-09 | 14.05 | 13.75 | -0.27 | -1.93% | 13.72 | 14.15 | 110157 | 15310 | 2.86% |
| 2025-09-08 | 14.38 | 14.02 | -0.39 | -2.71% | 13.80 | 14.53 | 146487 | 20626 | 3.80% |