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 | 13.33 | 12.68 | -0.98 | -7.17% | 12.06 | 13.50 | 1126214 | 141436 | 15.83% |
| 2025-12-15 | 14.81 | 13.66 | -0.22 | -1.59% | 13.61 | 14.94 | 1156370 | 163122 | 16.26% |
| 2025-12-12 | 13.26 | 13.88 | 0.22 | 1.61% | 13.26 | 14.11 | 1169935 | 160240 | 16.45% |
| 2025-12-11 | 13.76 | 13.66 | -0.03 | -0.22% | 13.51 | 14.47 | 1439800 | 201282 | 20.24% |
| 2025-12-10 | 13.33 | 13.69 | 0.67 | 5.15% | 13.07 | 13.94 | 1295206 | 174375 | 18.21% |
| 2025-12-09 | 13.35 | 13.02 | -0.55 | -4.05% | 12.68 | 13.65 | 1420278 | 185964 | 19.96% |
| 2025-12-08 | 12.00 | 13.57 | 2.26 | 19.98% | 11.91 | 13.57 | 1091560 | 143177 | 15.34% |
| 2025-12-05 | 10.82 | 11.31 | 0.45 | 4.14% | 10.70 | 11.55 | 668481 | 74976 | 9.40% |
| 2025-12-04 | 11.21 | 10.86 | -0.55 | -4.82% | 10.83 | 11.36 | 615028 | 67870 | 8.65% |
| 2025-12-03 | 10.86 | 11.41 | 0.54 | 4.97% | 10.72 | 11.76 | 1071447 | 121713 | 15.06% |
| 2025-12-02 | 10.85 | 10.87 | -0.07 | -0.64% | 10.50 | 11.00 | 355234 | 38373 | 4.99% |
| 2025-12-01 | 11.08 | 10.94 | 0.20 | 1.86% | 10.80 | 11.25 | 658501 | 72523 | 9.26% |
| 2025-11-28 | 9.97 | 10.74 | 0.81 | 8.16% | 9.88 | 10.78 | 664382 | 69711 | 9.34% |
| 2025-11-27 | 10.05 | 9.93 | -0.04 | -0.40% | 9.91 | 10.26 | 192531 | 19342 | 2.71% |
| 2025-11-26 | 10.36 | 9.97 | -0.42 | -4.04% | 9.95 | 10.48 | 273890 | 27833 | 3.85% |
| 2025-11-25 | 10.11 | 10.39 | 0.38 | 3.80% | 9.96 | 10.54 | 309074 | 31882 | 4.34% |
| 2025-11-24 | 9.68 | 10.01 | 0.39 | 4.05% | 9.62 | 10.08 | 203027 | 20065 | 2.85% |
| 2025-11-21 | 10.07 | 9.62 | -0.56 | -5.50% | 9.58 | 10.10 | 247129 | 24243 | 3.47% |
| 2025-11-20 | 10.07 | 10.18 | 0.15 | 1.50% | 10.06 | 10.38 | 193042 | 19748 | 2.71% |
| 2025-11-19 | 10.24 | 10.03 | -0.18 | -1.76% | 9.96 | 10.33 | 165736 | 16688 | 2.33% |
| 2025-11-18 | 10.45 | 10.21 | -0.33 | -3.13% | 10.13 | 10.50 | 243415 | 24955 | 3.42% |
| 2025-11-17 | 10.22 | 10.54 | 0.25 | 2.43% | 10.22 | 10.73 | 315184 | 33075 | 4.43% |
| 2025-11-14 | 10.23 | 10.29 | -0.03 | -0.29% | 10.15 | 10.58 | 181589 | 18836 | 2.55% |
| 2025-11-13 | 10.27 | 10.32 | 0.03 | 0.29% | 10.20 | 10.43 | 168332 | 17413 | 2.37% |
| 2025-11-12 | 10.22 | 10.29 | 0.00 | 0.00% | 10.00 | 10.40 | 241383 | 24661 | 3.39% |
| 2025-11-11 | 10.50 | 10.29 | -0.25 | -2.37% | 10.22 | 10.53 | 223593 | 23109 | 3.14% |
| 2025-11-10 | 10.48 | 10.54 | 0.10 | 0.96% | 10.38 | 10.63 | 193838 | 20309 | 2.72% |
| 2025-11-07 | 10.65 | 10.44 | -0.41 | -3.78% | 10.41 | 10.78 | 333237 | 35193 | 4.68% |
| 2025-11-06 | 10.40 | 10.85 | 0.43 | 4.13% | 10.35 | 11.05 | 457478 | 49114 | 6.43% |
| 2025-11-05 | 10.27 | 10.42 | 0.04 | 0.39% | 10.22 | 10.68 | 271730 | 28566 | 3.82% |
| 2025-11-04 | 10.30 | 10.38 | 0.02 | 0.19% | 10.18 | 10.50 | 228240 | 23606 | 3.21% |
| 2025-11-03 | 10.21 | 10.36 | 0.12 | 1.17% | 10.16 | 10.36 | 173808 | 17878 | 2.44% |
| 2025-10-31 | 9.96 | 10.24 | 0.27 | 2.71% | 9.91 | 10.35 | 237379 | 24106 | 3.34% |
| 2025-10-30 | 10.06 | 9.97 | -0.12 | -1.19% | 9.88 | 10.15 | 128523 | 12820 | 1.81% |
| 2025-10-29 | 9.97 | 10.09 | 0.15 | 1.51% | 9.88 | 10.10 | 130439 | 13052 | 1.83% |
| 2025-10-28 | 9.93 | 9.94 | 0.00 | 0.00% | 9.85 | 10.07 | 99624 | 9931 | 1.40% |
| 2025-10-27 | 10.05 | 9.94 | -0.06 | -0.60% | 9.86 | 10.06 | 114989 | 11446 | 1.62% |
| 2025-10-24 | 9.95 | 10.00 | 0.05 | 0.50% | 9.92 | 10.13 | 97055 | 9733 | 1.36% |
| 2025-10-23 | 9.87 | 9.95 | 0.08 | 0.81% | 9.76 | 9.96 | 92799 | 9124 | 1.30% |
| 2025-10-22 | 9.90 | 9.87 | -0.11 | -1.10% | 9.80 | 10.00 | 95896 | 9488 | 1.35% |
| 2025-10-21 | 9.86 | 9.98 | 0.19 | 1.94% | 9.77 | 10.00 | 93822 | 9301 | 1.32% |
| 2025-10-20 | 9.88 | 9.79 | -0.04 | -0.41% | 9.73 | 9.99 | 101377 | 9965 | 1.43% |
| 2025-10-17 | 10.12 | 9.83 | -0.27 | -2.67% | 9.80 | 10.18 | 122055 | 12144 | 1.72% |
| 2025-10-16 | 10.29 | 10.10 | -0.22 | -2.13% | 10.08 | 10.31 | 114439 | 11625 | 1.61% |
| 2025-10-15 | 10.35 | 10.32 | -0.05 | -0.48% | 10.20 | 10.42 | 133653 | 13734 | 1.88% |
| 2025-10-14 | 10.52 | 10.37 | -0.08 | -0.77% | 10.33 | 10.73 | 233619 | 24661 | 3.28% |
| 2025-10-13 | 9.72 | 10.45 | 0.29 | 2.85% | 9.61 | 10.49 | 231474 | 23371 | 3.25% |
| 2025-10-10 | 10.31 | 10.16 | -0.17 | -1.65% | 10.15 | 10.31 | 117468 | 11984 | 1.65% |
| 2025-10-09 | 10.25 | 10.33 | 0.21 | 2.08% | 10.19 | 10.34 | 177927 | 18298 | 2.50% |
| 2025-09-30 | 10.06 | 10.12 | 0.13 | 1.30% | 10.00 | 10.29 | 168897 | 17129 | 2.37% |
| 2025-09-29 | 9.97 | 9.99 | 0.07 | 0.71% | 9.83 | 10.08 | 143764 | 14347 | 2.02% |
| 2025-09-26 | 10.08 | 9.92 | -0.19 | -1.88% | 9.92 | 10.12 | 169746 | 16968 | 2.39% |
| 2025-09-25 | 10.24 | 10.11 | -0.11 | -1.08% | 10.10 | 10.39 | 187822 | 19183 | 2.64% |
| 2025-09-24 | 10.21 | 10.22 | -0.10 | -0.97% | 10.10 | 10.32 | 201663 | 20549 | 2.83% |
| 2025-09-23 | 10.80 | 10.32 | -0.17 | -1.62% | 10.14 | 10.99 | 307336 | 32137 | 4.32% |
| 2025-09-22 | 10.54 | 10.49 | -0.04 | -0.38% | 10.38 | 10.66 | 136454 | 14292 | 1.92% |
| 2025-09-19 | 10.62 | 10.53 | -0.07 | -0.66% | 10.46 | 10.69 | 209201 | 22085 | 2.94% |
| 2025-09-18 | 10.94 | 10.60 | -0.65 | -5.78% | 10.50 | 11.01 | 406886 | 43890 | 5.72% |
| 2025-09-17 | 10.98 | 11.25 | 0.23 | 2.09% | 10.92 | 11.32 | 242914 | 27145 | 3.41% |
| 2025-09-16 | 11.01 | 11.02 | 0.03 | 0.27% | 10.80 | 11.14 | 150741 | 16510 | 2.12% |
| 2025-09-15 | 10.99 | 10.99 | -0.05 | -0.45% | 10.90 | 11.17 | 168875 | 18640 | 2.37% |
| 2025-09-12 | 10.93 | 11.04 | 0.13 | 1.19% | 10.85 | 11.17 | 207924 | 22956 | 2.92% |
| 2025-09-11 | 10.71 | 10.91 | 0.22 | 2.06% | 10.50 | 10.91 | 169053 | 18139 | 2.38% |
| 2025-09-10 | 10.70 | 10.69 | -0.05 | -0.47% | 10.65 | 10.97 | 160208 | 17241 | 2.25% |
| 2025-09-09 | 10.98 | 10.74 | -0.24 | -2.19% | 10.68 | 10.98 | 170313 | 18416 | 2.39% |
| 2025-09-08 | 11.05 | 10.98 | -0.02 | -0.18% | 10.94 | 11.24 | 178847 | 19761 | 2.51% |