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 | 16.88 | 16.11 | -1.48 | -8.41% | 16.07 | 17.66 | 1583737 | 267410 | 23.75% |
| 2025-12-15 | 16.03 | 17.59 | 1.01 | 6.09% | 15.67 | 17.82 | 1864712 | 314873 | 27.96% |
| 2025-12-12 | 17.50 | 16.58 | -1.22 | -6.85% | 16.56 | 18.13 | 1753854 | 301168 | 26.30% |
| 2025-12-11 | 18.00 | 17.80 | -0.34 | -1.87% | 16.88 | 18.42 | 1672760 | 295938 | 25.09% |
| 2025-12-10 | 17.81 | 18.14 | 0.75 | 4.31% | 17.50 | 18.87 | 1846350 | 336756 | 27.69% |
| 2025-12-09 | 17.58 | 17.39 | -1.08 | -5.85% | 16.68 | 18.28 | 1846015 | 323982 | 27.68% |
| 2025-12-08 | 18.20 | 18.47 | 0.69 | 3.88% | 17.67 | 19.44 | 2278527 | 422357 | 34.17% |
| 2025-12-05 | 16.23 | 17.78 | 1.51 | 9.28% | 16.23 | 18.22 | 2016637 | 353405 | 30.24% |
| 2025-12-04 | 15.48 | 16.27 | 0.65 | 4.16% | 14.78 | 17.03 | 1763900 | 284822 | 26.45% |
| 2025-12-03 | 18.50 | 15.62 | -2.84 | -15.38% | 14.97 | 18.63 | 2370802 | 399999 | 35.55% |
| 2025-12-02 | 15.93 | 18.46 | 2.20 | 13.53% | 15.86 | 18.50 | 2126158 | 377421 | 31.89% |
| 2025-12-01 | 15.40 | 16.26 | 0.21 | 1.31% | 15.20 | 17.29 | 2111692 | 342949 | 31.67% |
| 2025-11-28 | 13.41 | 16.05 | 2.27 | 16.47% | 13.41 | 16.43 | 2253998 | 335295 | 33.80% |
| 2025-11-27 | 13.20 | 13.78 | 0.78 | 6.00% | 12.77 | 13.96 | 1814943 | 244042 | 27.22% |
| 2025-11-26 | 13.12 | 13.00 | -0.43 | -3.20% | 12.51 | 14.12 | 1792379 | 238239 | 26.88% |
| 2025-11-25 | 12.58 | 13.43 | 0.85 | 6.76% | 12.34 | 14.09 | 1929764 | 258145 | 28.94% |
| 2025-11-24 | 14.00 | 12.58 | -2.01 | -13.78% | 11.92 | 14.75 | 2108116 | 270752 | 31.62% |
| 2025-11-21 | 15.05 | 14.59 | -3.65 | -20.01% | 14.59 | 17.97 | 2271574 | 363836 | 34.07% |
| 2025-11-17 | 16.55 | 18.24 | 3.04 | 20.00% | 16.10 | 18.24 | 1814254 | 312960 | 27.21% |
| 2025-11-14 | 12.88 | 15.20 | 1.89 | 14.20% | 12.61 | 15.80 | 2401719 | 348739 | 36.02% |
| 2025-11-13 | 11.42 | 13.31 | 1.31 | 10.92% | 11.40 | 13.84 | 2498694 | 315533 | 37.47% |
| 2025-11-12 | 11.66 | 12.00 | 0.00 | 0.00% | 11.45 | 12.83 | 2031443 | 247548 | 30.47% |
| 2025-11-11 | 11.20 | 12.00 | 0.79 | 7.05% | 10.70 | 12.09 | 2041703 | 238265 | 30.62% |
| 2025-11-10 | 10.86 | 11.21 | -0.21 | -1.84% | 10.53 | 12.50 | 2206534 | 258602 | 33.09% |
| 2025-11-07 | 10.57 | 11.42 | 1.12 | 10.87% | 10.36 | 11.95 | 2320926 | 254781 | 34.81% |
| 2025-11-06 | 11.60 | 10.30 | -2.00 | -16.26% | 10.02 | 11.84 | 2159120 | 232755 | 32.38% |
| 2025-11-05 | 12.10 | 12.30 | -0.67 | -5.17% | 11.52 | 13.65 | 2653927 | 334416 | 39.80% |
| 2025-11-04 | 10.68 | 12.97 | 2.16 | 19.98% | 10.00 | 12.97 | 2962025 | 348676 | 44.42% |
| 2025-11-03 | 10.15 | 10.81 | 0.56 | 5.46% | 9.72 | 11.79 | 2661442 | 290670 | 39.91% |
| 2025-10-31 | 8.38 | 10.25 | 1.71 | 20.02% | 8.22 | 10.25 | 2838085 | 268623 | 42.56% |
| 2025-10-30 | 9.15 | 8.54 | -0.74 | -7.97% | 8.40 | 9.36 | 2317422 | 203693 | 34.75% |
| 2025-10-29 | 10.08 | 9.28 | 0.09 | 0.98% | 9.10 | 10.48 | 3028113 | 294968 | 45.41% |
| 2025-10-28 | 8.51 | 9.19 | 1.53 | 19.97% | 8.18 | 9.19 | 1356012 | 119774 | 20.34% |
| 2025-10-27 | 6.84 | 7.66 | 1.28 | 20.06% | 6.68 | 7.66 | 1795857 | 129188 | 26.93% |
| 2025-10-24 | 6.35 | 6.38 | 0.25 | 4.08% | 6.04 | 6.98 | 1593029 | 104149 | 23.89% |
| 2025-10-23 | 5.60 | 6.13 | 0.39 | 6.79% | 5.56 | 6.18 | 1219363 | 72436 | 18.29% |
| 2025-10-22 | 5.99 | 5.74 | -0.38 | -6.21% | 5.65 | 6.18 | 978678 | 56686 | 14.68% |
| 2025-10-21 | 5.93 | 6.12 | 0.16 | 2.68% | 5.69 | 6.17 | 1307587 | 77992 | 19.61% |
| 2025-10-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.69 | 6.45 | 1735056 | 105267 | 26.02% |
| 2025-10-17 | 4.83 | 5.83 | 0.97 | 19.96% | 4.81 | 5.83 | 1226076 | 69236 | 18.39% |
| 2025-10-16 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.98 | 195250 | 9538 | 2.93% |
| 2025-10-15 | 4.83 | 4.98 | 0.13 | 2.68% | 4.81 | 4.98 | 244303 | 12050 | 3.66% |
| 2025-10-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.97 | 245912 | 12047 | 3.69% |
| 2025-10-13 | 4.55 | 4.84 | -0.03 | -0.62% | 4.54 | 4.90 | 232819 | 11170 | 3.49% |
| 2025-10-10 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 5.05 | 215915 | 10593 | 3.24% |
| 2025-10-09 | 4.98 | 4.79 | -0.15 | -3.04% | 4.77 | 4.98 | 247628 | 11936 | 3.71% |
| 2025-09-30 | 4.80 | 4.94 | 0.15 | 3.13% | 4.80 | 5.00 | 282771 | 13928 | 4.24% |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.62 | 4.83 | 235372 | 11176 | 3.53% |
| 2025-09-26 | 4.68 | 4.77 | 0.07 | 1.49% | 4.63 | 4.98 | 329604 | 15850 | 4.94% |
| 2025-09-25 | 4.78 | 4.70 | -0.10 | -2.08% | 4.69 | 4.85 | 181918 | 8662 | 2.73% |
| 2025-09-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.71 | 4.83 | 170926 | 8177 | 2.56% |
| 2025-09-23 | 5.01 | 4.76 | -0.25 | -4.99% | 4.64 | 5.05 | 279699 | 13374 | 4.19% |
| 2025-09-22 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.09 | 142137 | 7139 | 2.13% |
| 2025-09-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.91 | 5.08 | 229073 | 11428 | 3.44% |
| 2025-09-18 | 5.29 | 5.07 | -0.22 | -4.16% | 5.02 | 5.29 | 322218 | 16578 | 4.83% |
| 2025-09-17 | 5.32 | 5.29 | -0.05 | -0.94% | 5.25 | 5.43 | 271472 | 14412 | 4.07% |
| 2025-09-16 | 5.21 | 5.34 | 0.12 | 2.30% | 5.14 | 5.35 | 260750 | 13652 | 3.91% |
| 2025-09-15 | 5.28 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 210823 | 11043 | 3.16% |
| 2025-09-12 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 232863 | 12499 | 3.49% |
| 2025-09-11 | 5.49 | 5.43 | -0.07 | -1.27% | 5.30 | 5.49 | 249158 | 13456 | 3.74% |
| 2025-09-10 | 5.29 | 5.50 | 0.21 | 3.97% | 5.29 | 5.57 | 352444 | 19288 | 5.29% |
| 2025-09-09 | 5.32 | 5.29 | -0.04 | -0.75% | 5.23 | 5.43 | 250349 | 13268 | 3.75% |
| 2025-09-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.23 | 5.39 | 223863 | 11901 | 3.36% |