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 | 13.57 | 14.52 | 0.88 | 6.45% | 13.16 | 14.98 | 1551383 | 221652 | 33.20% |
| 2025-12-15 | 14.51 | 13.64 | -0.77 | -5.34% | 13.14 | 14.85 | 1426085 | 195948 | 30.52% |
| 2025-12-12 | 12.33 | 14.41 | 2.40 | 19.98% | 12.12 | 14.41 | 1723033 | 224973 | 36.87% |
| 2025-12-11 | 10.53 | 12.01 | 2.00 | 19.98% | 10.53 | 12.01 | 690495 | 79917 | 14.78% |
| 2025-12-10 | 10.11 | 10.01 | 0.02 | 0.20% | 9.91 | 10.26 | 130846 | 13116 | 2.80% |
| 2025-12-09 | 10.02 | 9.99 | -0.09 | -0.89% | 9.97 | 10.15 | 156635 | 15724 | 3.35% |
| 2025-12-08 | 9.95 | 10.08 | 0.16 | 1.61% | 9.94 | 10.28 | 244728 | 24765 | 5.24% |
| 2025-12-05 | 9.76 | 9.92 | 0.12 | 1.22% | 9.68 | 9.95 | 142088 | 14013 | 3.04% |
| 2025-12-04 | 9.66 | 9.80 | 0.14 | 1.45% | 9.58 | 9.82 | 128180 | 12493 | 2.74% |
| 2025-12-03 | 9.65 | 9.66 | -0.01 | -0.10% | 9.60 | 9.78 | 87659 | 8489 | 1.88% |
| 2025-12-02 | 9.53 | 9.67 | 0.09 | 0.94% | 9.40 | 9.79 | 113001 | 10856 | 2.42% |
| 2025-12-01 | 9.49 | 9.58 | 0.15 | 1.59% | 9.47 | 9.67 | 108053 | 10364 | 2.31% |
| 2025-11-28 | 9.26 | 9.43 | 0.16 | 1.73% | 9.23 | 9.44 | 57006 | 5337 | 1.22% |
| 2025-11-27 | 9.21 | 9.27 | 0.04 | 0.43% | 9.20 | 9.42 | 63524 | 5917 | 1.36% |
| 2025-11-26 | 9.49 | 9.23 | -0.26 | -2.74% | 9.21 | 9.51 | 83722 | 7823 | 1.79% |
| 2025-11-25 | 9.39 | 9.49 | 0.13 | 1.39% | 9.33 | 9.60 | 82317 | 7819 | 1.76% |
| 2025-11-24 | 9.08 | 9.36 | 0.30 | 3.31% | 9.07 | 9.40 | 93905 | 8703 | 2.01% |
| 2025-11-21 | 9.57 | 9.06 | -0.60 | -6.21% | 9.05 | 9.64 | 150257 | 13888 | 3.22% |
| 2025-11-20 | 9.73 | 9.66 | -0.03 | -0.31% | 9.57 | 9.85 | 70264 | 6805 | 1.50% |
| 2025-11-19 | 9.75 | 9.69 | -0.08 | -0.82% | 9.55 | 9.82 | 108573 | 10519 | 2.32% |
| 2025-11-18 | 9.93 | 9.77 | -0.20 | -2.01% | 9.68 | 9.93 | 111438 | 10886 | 2.38% |
| 2025-11-17 | 10.00 | 9.97 | -0.04 | -0.40% | 9.87 | 10.06 | 110794 | 11015 | 2.37% |
| 2025-11-14 | 9.88 | 10.01 | 0.06 | 0.60% | 9.81 | 10.10 | 147685 | 14753 | 3.16% |
| 2025-11-13 | 9.81 | 9.95 | 0.08 | 0.81% | 9.76 | 9.97 | 108270 | 10736 | 2.32% |
| 2025-11-12 | 9.90 | 9.87 | -0.10 | -1.00% | 9.75 | 9.99 | 118573 | 11673 | 2.54% |
| 2025-11-11 | 9.94 | 9.97 | 0.00 | 0.00% | 9.89 | 10.03 | 145385 | 14469 | 3.11% |
| 2025-11-10 | 9.82 | 9.97 | 0.15 | 1.53% | 9.70 | 10.02 | 203337 | 20086 | 4.35% |
| 2025-11-07 | 9.79 | 9.82 | 0.00 | 0.00% | 9.76 | 9.97 | 163156 | 16099 | 3.49% |
| 2025-11-06 | 9.98 | 9.82 | -0.12 | -1.21% | 9.79 | 10.00 | 231885 | 22844 | 4.96% |
| 2025-11-05 | 9.42 | 9.94 | 0.36 | 3.76% | 9.40 | 10.03 | 395719 | 38828 | 8.47% |
| 2025-11-04 | 9.34 | 9.58 | 0.26 | 2.79% | 9.32 | 9.78 | 274533 | 26461 | 5.99% |
| 2025-11-03 | 9.28 | 9.32 | 0.04 | 0.43% | 9.18 | 9.33 | 97599 | 9036 | 2.13% |
| 2025-10-31 | 9.18 | 9.28 | 0.08 | 0.87% | 9.16 | 9.33 | 65433 | 6057 | 1.43% |
| 2025-10-30 | 9.51 | 9.20 | -0.40 | -4.17% | 9.19 | 9.51 | 158575 | 14771 | 3.46% |
| 2025-10-29 | 9.70 | 9.60 | -0.08 | -0.83% | 9.53 | 9.75 | 95737 | 9194 | 2.09% |
| 2025-10-28 | 9.55 | 9.68 | 0.11 | 1.15% | 9.52 | 9.75 | 122622 | 11842 | 2.68% |
| 2025-10-27 | 9.46 | 9.57 | 0.12 | 1.27% | 9.43 | 9.60 | 90228 | 8598 | 1.97% |
| 2025-10-24 | 9.37 | 9.45 | 0.07 | 0.75% | 9.37 | 9.56 | 93238 | 8823 | 2.04% |
| 2025-10-23 | 9.44 | 9.38 | -0.09 | -0.95% | 9.23 | 9.44 | 77406 | 7215 | 1.69% |
| 2025-10-22 | 9.42 | 9.47 | -0.01 | -0.11% | 9.31 | 9.52 | 82696 | 7794 | 1.81% |
| 2025-10-21 | 9.47 | 9.48 | -0.08 | -0.84% | 9.41 | 9.53 | 101980 | 9641 | 2.23% |
| 2025-10-20 | 9.41 | 9.56 | 0.23 | 2.47% | 9.28 | 9.57 | 118610 | 11254 | 2.59% |
| 2025-10-17 | 9.60 | 9.33 | -0.17 | -1.79% | 9.31 | 9.80 | 152973 | 14529 | 3.34% |
| 2025-10-16 | 9.64 | 9.50 | -0.13 | -1.35% | 9.41 | 9.68 | 95922 | 9137 | 2.09% |
| 2025-10-15 | 9.47 | 9.63 | 0.16 | 1.69% | 9.39 | 9.67 | 132487 | 12681 | 2.89% |
| 2025-10-14 | 9.42 | 9.47 | 0.07 | 0.74% | 9.37 | 9.65 | 122600 | 11667 | 2.68% |
| 2025-10-13 | 9.09 | 9.40 | -0.07 | -0.74% | 9.06 | 9.42 | 85415 | 7933 | 1.86% |
| 2025-10-10 | 9.31 | 9.47 | 0.10 | 1.07% | 9.25 | 9.60 | 136472 | 12917 | 2.98% |
| 2025-10-09 | 9.20 | 9.37 | 0.22 | 2.40% | 9.19 | 9.48 | 146936 | 13829 | 3.21% |
| 2025-09-30 | 9.10 | 9.15 | 0.04 | 0.44% | 9.06 | 9.18 | 61994 | 5656 | 1.35% |
| 2025-09-29 | 8.97 | 9.11 | 0.13 | 1.45% | 8.83 | 9.15 | 84897 | 7679 | 1.85% |
| 2025-09-26 | 9.05 | 8.98 | -0.04 | -0.44% | 8.92 | 9.11 | 67458 | 6084 | 1.47% |
| 2025-09-25 | 9.06 | 9.02 | -0.08 | -0.88% | 9.01 | 9.20 | 71304 | 6486 | 1.56% |
| 2025-09-24 | 8.97 | 9.10 | 0.13 | 1.45% | 8.87 | 9.11 | 78612 | 7080 | 1.72% |
| 2025-09-23 | 9.19 | 8.97 | -0.22 | -2.39% | 8.78 | 9.20 | 112868 | 10073 | 2.46% |
| 2025-09-22 | 9.19 | 9.19 | 0.00 | 0.00% | 9.03 | 9.22 | 70480 | 6439 | 1.54% |
| 2025-09-19 | 9.23 | 9.19 | -0.06 | -0.65% | 9.12 | 9.34 | 75570 | 6959 | 1.65% |
| 2025-09-18 | 9.38 | 9.25 | -0.13 | -1.39% | 9.17 | 9.49 | 139163 | 13036 | 3.04% |
| 2025-09-17 | 9.40 | 9.38 | -0.01 | -0.11% | 9.31 | 9.42 | 72412 | 6785 | 1.58% |
| 2025-09-16 | 9.28 | 9.39 | 0.16 | 1.73% | 9.14 | 9.40 | 99780 | 9260 | 2.18% |
| 2025-09-15 | 9.33 | 9.23 | -0.08 | -0.86% | 9.21 | 9.33 | 64867 | 5996 | 1.42% |
| 2025-09-12 | 9.39 | 9.31 | -0.08 | -0.85% | 9.28 | 9.41 | 78202 | 7308 | 1.71% |
| 2025-09-11 | 9.19 | 9.39 | 0.20 | 2.18% | 9.09 | 9.39 | 115299 | 10701 | 2.52% |
| 2025-09-10 | 9.28 | 9.19 | -0.06 | -0.65% | 9.16 | 9.30 | 71256 | 6571 | 1.56% |
| 2025-09-09 | 9.37 | 9.25 | -0.13 | -1.39% | 9.19 | 9.37 | 76118 | 7048 | 1.66% |
| 2025-09-08 | 9.30 | 9.38 | 0.08 | 0.86% | 9.22 | 9.39 | 88408 | 8222 | 1.93% |