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 | 12.99 | 14.03 | 0.51 | 3.77% | 12.88 | 14.29 | 1651814 | 228856 | 32.84% |
| 2025-12-15 | 13.87 | 13.52 | -0.88 | -6.11% | 13.44 | 14.38 | 1581825 | 218199 | 31.45% |
| 2025-12-12 | 12.48 | 14.40 | 1.10 | 8.27% | 12.47 | 15.25 | 2088818 | 293643 | 41.53% |
| 2025-12-11 | 12.87 | 13.30 | 0.61 | 4.81% | 12.43 | 14.02 | 2048546 | 275931 | 40.73% |
| 2025-12-10 | 13.27 | 12.69 | -0.69 | -5.16% | 12.38 | 13.77 | 1641658 | 210448 | 32.64% |
| 2025-12-09 | 12.94 | 13.38 | 0.71 | 5.60% | 12.05 | 14.37 | 2628056 | 339831 | 52.25% |
| 2025-12-08 | 11.75 | 12.67 | 2.11 | 19.98% | 11.54 | 12.67 | 1222731 | 149992 | 24.31% |
| 2025-12-05 | 8.69 | 10.56 | 1.76 | 20.00% | 8.69 | 10.56 | 1563498 | 152084 | 31.08% |
| 2025-12-04 | 8.78 | 8.80 | -0.08 | -0.90% | 8.68 | 9.27 | 932213 | 83685 | 18.53% |
| 2025-12-03 | 9.07 | 8.88 | -0.39 | -4.21% | 8.70 | 9.12 | 1024796 | 91170 | 20.37% |
| 2025-12-02 | 8.75 | 9.27 | 0.49 | 5.58% | 8.50 | 9.30 | 1340809 | 120787 | 26.66% |
| 2025-12-01 | 8.92 | 8.78 | -0.02 | -0.23% | 8.75 | 9.30 | 1020256 | 91702 | 20.28% |
| 2025-11-28 | 8.65 | 8.80 | 0.21 | 2.44% | 8.38 | 8.83 | 811823 | 70010 | 16.14% |
| 2025-11-27 | 8.15 | 8.59 | 0.43 | 5.27% | 8.00 | 8.94 | 1161086 | 98345 | 23.08% |
| 2025-11-26 | 9.00 | 8.16 | -0.85 | -9.43% | 8.11 | 9.00 | 1142827 | 96148 | 22.72% |
| 2025-11-25 | 8.95 | 9.01 | -0.23 | -2.49% | 8.65 | 9.47 | 1188697 | 107882 | 23.63% |
| 2025-11-24 | 8.71 | 9.24 | 0.44 | 5.00% | 8.47 | 9.30 | 1204079 | 107493 | 23.94% |
| 2025-11-21 | 8.66 | 8.80 | -0.31 | -3.40% | 8.22 | 9.49 | 1298328 | 114492 | 25.81% |
| 2025-11-20 | 9.66 | 9.11 | -1.18 | -11.47% | 9.06 | 9.87 | 1447281 | 135437 | 28.77% |
| 2025-11-19 | 8.83 | 10.29 | 1.08 | 11.73% | 8.76 | 10.72 | 1995284 | 196138 | 39.67% |
| 2025-11-18 | 9.28 | 9.21 | 0.52 | 5.98% | 8.42 | 9.88 | 2244732 | 204395 | 44.63% |
| 2025-11-17 | 7.91 | 8.69 | 1.45 | 20.03% | 7.81 | 8.69 | 963066 | 80415 | 19.15% |
| 2025-11-14 | 6.97 | 7.24 | 0.21 | 2.99% | 6.92 | 7.48 | 539755 | 39105 | 10.73% |
| 2025-11-13 | 6.92 | 7.03 | 0.11 | 1.59% | 6.83 | 7.12 | 303605 | 21296 | 6.04% |
| 2025-11-12 | 6.98 | 6.92 | -0.10 | -1.42% | 6.80 | 7.10 | 342658 | 23709 | 6.81% |
| 2025-11-11 | 7.11 | 7.02 | -0.07 | -0.99% | 6.97 | 7.17 | 294512 | 20793 | 5.86% |
| 2025-11-10 | 7.20 | 7.09 | -0.15 | -2.07% | 7.02 | 7.25 | 442730 | 31427 | 8.80% |
| 2025-11-07 | 7.22 | 7.24 | -0.08 | -1.09% | 7.15 | 7.42 | 575202 | 41814 | 11.44% |
| 2025-11-06 | 7.21 | 7.32 | 0.10 | 1.39% | 6.99 | 7.44 | 909533 | 65422 | 18.08% |
| 2025-11-05 | 6.72 | 7.22 | 0.41 | 6.02% | 6.67 | 7.48 | 1086268 | 77673 | 21.60% |
| 2025-11-04 | 6.64 | 6.81 | 0.16 | 2.41% | 6.61 | 6.89 | 523806 | 35669 | 10.41% |
| 2025-11-03 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.67 | 248044 | 16376 | 4.93% |
| 2025-10-31 | 6.53 | 6.52 | 0.00 | 0.00% | 6.48 | 6.68 | 230574 | 15140 | 4.58% |
| 2025-10-30 | 6.52 | 6.52 | -0.06 | -0.91% | 6.46 | 6.65 | 317918 | 20843 | 6.32% |
| 2025-10-29 | 6.47 | 6.58 | 0.21 | 3.30% | 6.38 | 6.80 | 529324 | 35063 | 10.52% |
| 2025-10-28 | 6.10 | 6.37 | 0.25 | 4.08% | 6.08 | 6.42 | 304973 | 19208 | 6.06% |
| 2025-10-27 | 6.10 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 130792 | 7943 | 2.60% |
| 2025-10-24 | 5.95 | 6.06 | 0.12 | 2.02% | 5.95 | 6.09 | 170903 | 10315 | 3.40% |
| 2025-10-23 | 5.89 | 5.94 | 0.05 | 0.85% | 5.81 | 5.94 | 99277 | 5836 | 1.97% |
| 2025-10-22 | 5.85 | 5.89 | 0.00 | 0.00% | 5.81 | 5.93 | 77253 | 4549 | 1.54% |
| 2025-10-21 | 5.80 | 5.89 | 0.09 | 1.55% | 5.77 | 5.90 | 89835 | 5254 | 1.79% |
| 2025-10-20 | 5.68 | 5.80 | 0.16 | 2.84% | 5.67 | 5.82 | 96885 | 5595 | 1.93% |
| 2025-10-17 | 5.84 | 5.64 | -0.22 | -3.75% | 5.62 | 5.88 | 131337 | 7549 | 2.61% |
| 2025-10-16 | 5.98 | 5.86 | -0.10 | -1.68% | 5.84 | 6.04 | 133930 | 7940 | 2.66% |
| 2025-10-15 | 5.76 | 5.96 | 0.18 | 3.11% | 5.73 | 5.96 | 139789 | 8194 | 2.78% |
| 2025-10-14 | 5.90 | 5.78 | -0.10 | -1.70% | 5.75 | 5.97 | 136435 | 7990 | 2.71% |
| 2025-10-13 | 5.76 | 5.88 | -0.04 | -0.68% | 5.60 | 5.92 | 162155 | 9424 | 3.22% |
| 2025-10-10 | 5.85 | 5.92 | 0.07 | 1.20% | 5.78 | 6.02 | 185072 | 10946 | 3.68% |
| 2025-10-09 | 5.82 | 5.85 | 0.04 | 0.69% | 5.77 | 5.89 | 112022 | 6540 | 2.23% |
| 2025-09-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.86 | 94128 | 5481 | 1.87% |
| 2025-09-29 | 5.79 | 5.82 | 0.01 | 0.17% | 5.78 | 5.89 | 113161 | 6602 | 2.25% |
| 2025-09-26 | 5.76 | 5.81 | 0.04 | 0.69% | 5.69 | 5.97 | 158459 | 9283 | 3.15% |
| 2025-09-25 | 5.84 | 5.77 | -0.07 | -1.20% | 5.73 | 5.89 | 110010 | 6392 | 2.19% |
| 2025-09-24 | 5.70 | 5.84 | 0.10 | 1.74% | 5.69 | 5.84 | 119079 | 6911 | 2.37% |
| 2025-09-23 | 5.85 | 5.74 | -0.14 | -2.38% | 5.59 | 5.89 | 236877 | 13509 | 4.71% |
| 2025-09-22 | 6.00 | 5.88 | -0.16 | -2.65% | 5.86 | 6.00 | 172632 | 10197 | 3.43% |
| 2025-09-19 | 6.08 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 135751 | 8199 | 2.70% |
| 2025-09-18 | 6.26 | 6.09 | -0.18 | -2.87% | 6.03 | 6.27 | 205159 | 12653 | 4.08% |
| 2025-09-17 | 6.33 | 6.27 | -0.06 | -0.95% | 6.24 | 6.34 | 118892 | 7463 | 2.36% |
| 2025-09-16 | 6.25 | 6.33 | 0.06 | 0.96% | 6.23 | 6.33 | 93634 | 5882 | 1.86% |
| 2025-09-15 | 6.26 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 100747 | 6296 | 2.00% |
| 2025-09-12 | 6.36 | 6.27 | -0.09 | -1.42% | 6.27 | 6.37 | 121303 | 7658 | 2.41% |
| 2025-09-11 | 6.24 | 6.36 | 0.12 | 1.92% | 6.15 | 6.36 | 139524 | 8758 | 2.77% |
| 2025-09-10 | 6.23 | 6.24 | 0.01 | 0.16% | 6.21 | 6.30 | 85992 | 5373 | 1.71% |
| 2025-09-09 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.36 | 154616 | 9704 | 3.07% |
| 2025-09-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.22 | 6.35 | 145015 | 9134 | 2.88% |