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 | 10.80 | 10.34 | -0.46 | -4.26% | 10.13 | 10.84 | 1008926 | 104839 | 23.00% |
| 2025-12-16 | 11.16 | 10.80 | -0.36 | -3.23% | 10.43 | 11.23 | 1280711 | 137369 | 29.20% |
| 2025-12-15 | 11.94 | 11.16 | 0.38 | 3.53% | 11.11 | 12.08 | 1973942 | 225425 | 45.00% |
| 2025-12-12 | 9.03 | 10.78 | 1.80 | 20.04% | 9.00 | 10.78 | 1237104 | 125814 | 28.20% |
| 2025-12-11 | 9.39 | 8.98 | -0.41 | -4.37% | 8.95 | 9.55 | 882545 | 81127 | 20.12% |
| 2025-12-10 | 9.64 | 9.39 | -0.42 | -4.28% | 9.17 | 9.71 | 952020 | 89479 | 21.70% |
| 2025-12-09 | 10.15 | 9.81 | -0.33 | -3.25% | 9.68 | 10.23 | 1271672 | 125537 | 29.83% |
| 2025-12-08 | 10.02 | 10.14 | 0.86 | 9.27% | 9.83 | 10.65 | 1685751 | 172303 | 39.55% |
| 2025-12-05 | 8.31 | 9.28 | 1.05 | 12.76% | 8.25 | 9.66 | 1657568 | 151394 | 38.89% |
| 2025-12-04 | 8.39 | 8.23 | -0.25 | -2.95% | 8.22 | 8.51 | 659887 | 55006 | 15.48% |
| 2025-12-03 | 8.90 | 8.48 | -0.44 | -4.93% | 8.46 | 8.92 | 839380 | 72440 | 19.69% |
| 2025-12-02 | 8.62 | 8.92 | 0.11 | 1.25% | 8.41 | 9.01 | 1064966 | 93159 | 24.98% |
| 2025-12-01 | 8.65 | 8.81 | 0.23 | 2.68% | 8.64 | 9.18 | 1270094 | 112693 | 30.64% |
| 2025-11-28 | 8.22 | 8.58 | 0.30 | 3.62% | 8.13 | 8.62 | 765627 | 64746 | 18.47% |
| 2025-11-27 | 8.22 | 8.28 | 0.02 | 0.24% | 8.17 | 8.41 | 596111 | 49483 | 15.44% |
| 2025-11-26 | 8.40 | 8.26 | -0.26 | -3.05% | 8.22 | 8.45 | 644510 | 53583 | 16.69% |
| 2025-11-25 | 8.26 | 8.52 | 0.26 | 3.15% | 8.16 | 8.56 | 676085 | 57023 | 17.51% |
| 2025-11-24 | 8.47 | 8.26 | -0.05 | -0.60% | 8.17 | 8.51 | 544301 | 44999 | 14.10% |
| 2025-11-21 | 8.65 | 8.31 | -0.58 | -6.52% | 8.29 | 8.80 | 882770 | 75101 | 22.86% |
| 2025-11-20 | 9.21 | 8.89 | -0.31 | -3.37% | 8.86 | 9.34 | 860773 | 77720 | 22.29% |
| 2025-11-19 | 9.41 | 9.20 | -0.32 | -3.36% | 9.05 | 9.60 | 905709 | 83668 | 23.46% |
| 2025-11-18 | 10.58 | 9.52 | -1.65 | -14.77% | 9.26 | 10.60 | 1484173 | 145408 | 38.44% |
| 2025-11-17 | 11.70 | 11.17 | -0.44 | -3.79% | 10.77 | 11.95 | 1529663 | 171598 | 39.62% |
| 2025-11-14 | 11.13 | 11.61 | 0.69 | 6.32% | 10.30 | 12.47 | 1991880 | 224225 | 51.59% |
| 2025-11-13 | 10.05 | 10.92 | 0.18 | 1.68% | 9.80 | 11.48 | 1783473 | 191286 | 46.19% |
| 2025-11-12 | 10.30 | 10.74 | 0.21 | 1.99% | 10.11 | 11.10 | 1692187 | 182027 | 43.83% |
| 2025-11-11 | 10.70 | 10.53 | -0.59 | -5.31% | 10.36 | 11.11 | 1570470 | 167257 | 40.67% |
| 2025-11-10 | 11.01 | 11.12 | -0.26 | -2.28% | 10.55 | 11.84 | 2023329 | 223409 | 52.40% |
| 2025-11-07 | 10.01 | 11.38 | 1.45 | 14.60% | 9.90 | 11.92 | 2186270 | 242284 | 56.62% |
| 2025-11-06 | 10.81 | 9.93 | 0.73 | 7.93% | 9.91 | 11.02 | 2398018 | 250038 | 62.11% |
| 2025-11-05 | 8.20 | 9.20 | 1.53 | 19.95% | 8.04 | 9.20 | 1737978 | 148094 | 45.01% |
| 2025-11-04 | 6.42 | 7.67 | 1.28 | 20.03% | 6.34 | 7.67 | 821506 | 61218 | 21.28% |
| 2025-11-03 | 6.42 | 6.39 | 0.01 | 0.16% | 6.30 | 6.51 | 390888 | 24995 | 10.12% |
| 2025-10-31 | 6.16 | 6.38 | 0.25 | 4.08% | 6.11 | 6.44 | 456248 | 28924 | 11.82% |
| 2025-10-30 | 6.25 | 6.13 | -0.16 | -2.54% | 6.11 | 6.27 | 309586 | 19046 | 8.02% |
| 2025-10-29 | 6.25 | 6.29 | -0.09 | -1.41% | 6.12 | 6.33 | 476073 | 29684 | 12.33% |
| 2025-10-28 | 6.05 | 6.38 | 0.35 | 5.80% | 6.02 | 6.42 | 686950 | 43184 | 17.79% |
| 2025-10-27 | 6.09 | 6.03 | -0.03 | -0.50% | 5.93 | 6.12 | 320428 | 19290 | 8.30% |
| 2025-10-24 | 6.26 | 6.06 | -0.15 | -2.42% | 6.04 | 6.30 | 496767 | 30256 | 12.87% |
| 2025-10-23 | 6.11 | 6.21 | 0.45 | 7.81% | 5.93 | 6.36 | 826942 | 50843 | 21.42% |
| 2025-10-22 | 5.80 | 5.76 | -0.08 | -1.37% | 5.67 | 5.82 | 204738 | 11783 | 5.30% |
| 2025-10-21 | 5.89 | 5.84 | -0.04 | -0.68% | 5.76 | 5.93 | 289134 | 16916 | 7.49% |
| 2025-10-20 | 5.96 | 5.88 | 0.18 | 3.16% | 5.79 | 6.06 | 401305 | 23591 | 10.39% |
| 2025-10-17 | 6.10 | 5.70 | -0.41 | -6.71% | 5.68 | 6.17 | 528394 | 30907 | 13.68% |
| 2025-10-16 | 6.15 | 6.11 | 0.15 | 2.52% | 6.06 | 6.56 | 819725 | 51020 | 21.23% |
| 2025-10-15 | 5.78 | 5.96 | 0.15 | 2.58% | 5.77 | 5.98 | 308322 | 18209 | 7.99% |
| 2025-10-14 | 5.80 | 5.81 | 0.03 | 0.52% | 5.77 | 5.97 | 201856 | 11817 | 5.23% |
| 2025-10-13 | 5.60 | 5.78 | 0.03 | 0.52% | 5.43 | 5.81 | 180208 | 10274 | 4.67% |
| 2025-10-10 | 5.67 | 5.75 | 0.04 | 0.70% | 5.64 | 5.81 | 139178 | 7992 | 3.60% |
| 2025-10-09 | 5.75 | 5.71 | 0.04 | 0.71% | 5.67 | 5.78 | 111456 | 6369 | 2.89% |
| 2025-09-30 | 5.70 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 101873 | 5788 | 2.64% |
| 2025-09-29 | 5.59 | 5.72 | 0.12 | 2.14% | 5.50 | 5.76 | 149068 | 8458 | 3.86% |
| 2025-09-26 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.75 | 142596 | 8046 | 3.69% |
| 2025-09-25 | 5.52 | 5.54 | -0.03 | -0.54% | 5.48 | 5.66 | 94021 | 5234 | 2.44% |
| 2025-09-24 | 5.48 | 5.57 | 0.05 | 0.91% | 5.46 | 5.60 | 117364 | 6511 | 3.04% |
| 2025-09-23 | 5.64 | 5.52 | -0.04 | -0.72% | 5.33 | 5.64 | 131825 | 7205 | 3.41% |
| 2025-09-22 | 5.59 | 5.56 | -0.04 | -0.71% | 5.48 | 5.63 | 86608 | 4799 | 2.24% |
| 2025-09-19 | 5.63 | 5.60 | 0.00 | 0.00% | 5.51 | 5.67 | 114173 | 6379 | 2.96% |
| 2025-09-18 | 5.69 | 5.60 | -0.12 | -2.10% | 5.55 | 5.73 | 138488 | 7827 | 3.59% |
| 2025-09-17 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.80 | 133394 | 7669 | 3.45% |
| 2025-09-16 | 5.57 | 5.76 | 0.20 | 3.60% | 5.50 | 5.76 | 196596 | 11168 | 5.09% |
| 2025-09-15 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.63 | 89821 | 5005 | 2.33% |
| 2025-09-12 | 5.61 | 5.59 | 0.02 | 0.36% | 5.58 | 5.67 | 105843 | 5941 | 2.74% |
| 2025-09-11 | 5.49 | 5.57 | 0.06 | 1.09% | 5.42 | 5.58 | 87724 | 4834 | 2.27% |
| 2025-09-10 | 5.51 | 5.51 | 0.01 | 0.18% | 5.45 | 5.54 | 89898 | 4944 | 2.33% |
| 2025-09-09 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 113868 | 6272 | 2.95% |
| 2025-09-08 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.54 | 123174 | 6742 | 3.19% |