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 | 10.03 | 10.19 | 0.09 | 0.89% | 9.85 | 10.39 | 1072333 | 109257 | 17.26% |
| 2025-12-15 | 10.00 | 10.10 | 0.09 | 0.90% | 9.91 | 10.26 | 949410 | 95591 | 15.28% |
| 2025-12-12 | 9.16 | 10.01 | 0.63 | 6.72% | 9.16 | 10.22 | 1410072 | 138835 | 22.69% |
| 2025-12-11 | 9.29 | 9.38 | 0.12 | 1.30% | 9.26 | 9.88 | 897449 | 85797 | 14.44% |
| 2025-12-10 | 9.60 | 9.26 | -0.30 | -3.14% | 9.12 | 9.64 | 447120 | 41327 | 7.19% |
| 2025-12-09 | 9.62 | 9.56 | -0.11 | -1.14% | 9.52 | 9.76 | 358282 | 34394 | 5.77% |
| 2025-12-08 | 9.61 | 9.67 | 0.03 | 0.31% | 9.61 | 9.82 | 600803 | 58390 | 9.67% |
| 2025-12-05 | 9.06 | 9.64 | 0.64 | 7.11% | 8.98 | 9.89 | 932265 | 89080 | 15.00% |
| 2025-12-04 | 9.50 | 9.00 | -0.45 | -4.76% | 8.99 | 9.50 | 617906 | 56376 | 9.94% |
| 2025-12-03 | 9.41 | 9.45 | 0.06 | 0.64% | 9.32 | 9.76 | 763401 | 72971 | 12.28% |
| 2025-12-02 | 9.44 | 9.39 | -0.11 | -1.16% | 9.22 | 9.52 | 361140 | 33744 | 5.81% |
| 2025-12-01 | 9.54 | 9.50 | -0.04 | -0.42% | 9.42 | 9.71 | 437071 | 41631 | 7.03% |
| 2025-11-28 | 9.20 | 9.54 | 0.34 | 3.70% | 9.18 | 9.64 | 610993 | 58042 | 9.83% |
| 2025-11-27 | 9.22 | 9.20 | -0.09 | -0.97% | 9.15 | 9.55 | 509411 | 47644 | 8.20% |
| 2025-11-26 | 9.77 | 9.29 | -0.59 | -5.97% | 9.27 | 9.85 | 781553 | 73899 | 12.58% |
| 2025-11-25 | 9.65 | 9.88 | 0.29 | 3.02% | 9.53 | 10.07 | 765686 | 75021 | 12.32% |
| 2025-11-24 | 9.88 | 9.59 | -0.21 | -2.14% | 9.40 | 9.95 | 851062 | 81585 | 13.69% |
| 2025-11-21 | 10.30 | 9.80 | -0.97 | -9.01% | 9.61 | 10.53 | 1322316 | 132403 | 21.28% |
| 2025-11-20 | 10.91 | 10.77 | 0.03 | 0.28% | 10.70 | 11.99 | 1717867 | 194889 | 27.64% |
| 2025-11-19 | 11.11 | 10.74 | -0.54 | -4.79% | 10.56 | 11.45 | 1212056 | 133025 | 19.50% |
| 2025-11-18 | 10.55 | 11.28 | 0.53 | 4.93% | 10.13 | 11.38 | 1643510 | 176610 | 26.45% |
| 2025-11-17 | 10.98 | 10.75 | -0.24 | -2.18% | 10.45 | 11.05 | 1073633 | 114707 | 17.28% |
| 2025-11-14 | 10.50 | 10.99 | 0.06 | 0.55% | 10.27 | 11.44 | 1589725 | 173458 | 25.58% |
| 2025-11-13 | 10.28 | 10.93 | 0.54 | 5.20% | 10.11 | 10.97 | 1583175 | 169000 | 25.48% |
| 2025-11-12 | 10.28 | 10.39 | -0.08 | -0.76% | 10.07 | 10.79 | 1370305 | 141873 | 22.05% |
| 2025-11-11 | 10.90 | 10.47 | -0.42 | -3.86% | 10.39 | 11.62 | 1792528 | 193977 | 28.84% |
| 2025-11-10 | 9.97 | 10.89 | 0.96 | 9.67% | 9.88 | 11.45 | 2164195 | 226442 | 34.83% |
| 2025-11-07 | 10.16 | 9.93 | -0.14 | -1.39% | 9.87 | 10.66 | 2010470 | 205525 | 32.35% |
| 2025-11-06 | 10.90 | 10.07 | 0.18 | 1.82% | 10.03 | 11.01 | 2772883 | 290193 | 44.62% |
| 2025-11-05 | 8.03 | 9.89 | 1.65 | 20.02% | 8.03 | 9.89 | 2188829 | 200256 | 35.22% |
| 2025-11-04 | 7.77 | 8.24 | 0.43 | 5.51% | 7.77 | 8.65 | 1119851 | 93430 | 18.02% |
| 2025-11-03 | 7.69 | 7.81 | 0.12 | 1.56% | 7.61 | 7.82 | 367441 | 28331 | 5.91% |
| 2025-10-31 | 7.69 | 7.69 | 0.03 | 0.39% | 7.66 | 7.77 | 259366 | 20003 | 4.17% |
| 2025-10-30 | 7.90 | 7.66 | -0.27 | -3.40% | 7.66 | 7.90 | 430232 | 33300 | 6.92% |
| 2025-10-29 | 8.10 | 7.93 | -0.68 | -7.90% | 7.86 | 8.14 | 800806 | 63729 | 12.89% |
| 2025-10-28 | 8.45 | 8.61 | 0.11 | 1.29% | 8.36 | 8.64 | 330868 | 28185 | 5.32% |
| 2025-10-27 | 8.33 | 8.50 | 0.20 | 2.41% | 8.32 | 8.62 | 384909 | 32650 | 6.19% |
| 2025-10-24 | 8.22 | 8.30 | 0.09 | 1.10% | 8.16 | 8.34 | 288319 | 23805 | 4.64% |
| 2025-10-23 | 8.33 | 8.21 | -0.24 | -2.84% | 8.05 | 8.36 | 411622 | 33601 | 6.62% |
| 2025-10-22 | 8.63 | 8.45 | -0.31 | -3.54% | 8.40 | 8.66 | 444238 | 37707 | 7.15% |
| 2025-10-21 | 8.76 | 8.76 | 0.00 | 0.00% | 8.64 | 9.02 | 541286 | 47788 | 8.71% |
| 2025-10-20 | 8.65 | 8.76 | 0.28 | 3.30% | 8.63 | 9.19 | 766967 | 67794 | 12.34% |
| 2025-10-17 | 9.11 | 8.48 | -0.68 | -7.42% | 8.44 | 9.16 | 763352 | 66401 | 12.28% |
| 2025-10-16 | 9.52 | 9.16 | -0.09 | -0.97% | 9.01 | 9.63 | 964461 | 89090 | 15.52% |
| 2025-10-15 | 8.68 | 9.25 | 0.49 | 5.59% | 8.68 | 9.43 | 1115761 | 101726 | 17.95% |
| 2025-10-14 | 8.60 | 8.76 | 0.23 | 2.70% | 8.58 | 9.37 | 751671 | 67109 | 12.10% |
| 2025-10-13 | 8.21 | 8.53 | -0.04 | -0.47% | 8.01 | 8.57 | 487427 | 41047 | 7.84% |
| 2025-10-10 | 8.22 | 8.57 | 0.28 | 3.38% | 8.18 | 8.71 | 539264 | 45743 | 8.68% |
| 2025-10-09 | 8.11 | 8.29 | 0.18 | 2.22% | 8.11 | 8.30 | 289266 | 23895 | 4.65% |
| 2025-09-30 | 8.10 | 8.11 | 0.01 | 0.12% | 8.08 | 8.19 | 231608 | 18849 | 3.73% |
| 2025-09-29 | 7.94 | 8.10 | 0.21 | 2.66% | 7.92 | 8.22 | 298118 | 24163 | 4.80% |
| 2025-09-26 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.10 | 280771 | 22496 | 4.52% |
| 2025-09-25 | 8.14 | 7.93 | -0.23 | -2.82% | 7.93 | 8.20 | 294190 | 23635 | 4.73% |
| 2025-09-24 | 8.20 | 8.16 | -0.08 | -0.97% | 8.02 | 8.22 | 227915 | 18519 | 3.67% |
| 2025-09-23 | 8.14 | 8.24 | 0.11 | 1.35% | 7.94 | 8.24 | 375427 | 30383 | 6.04% |
| 2025-09-22 | 8.17 | 8.13 | 0.03 | 0.37% | 8.02 | 8.21 | 181046 | 14681 | 2.91% |
| 2025-09-19 | 8.20 | 8.10 | -0.15 | -1.82% | 8.05 | 8.29 | 275408 | 22450 | 4.43% |
| 2025-09-18 | 8.42 | 8.25 | -0.22 | -2.60% | 8.14 | 8.47 | 348502 | 29005 | 5.61% |
| 2025-09-17 | 8.50 | 8.47 | -0.01 | -0.12% | 8.38 | 8.53 | 266169 | 22493 | 4.28% |
| 2025-09-16 | 8.36 | 8.48 | 0.14 | 1.68% | 8.22 | 8.49 | 380390 | 31773 | 6.12% |
| 2025-09-15 | 8.31 | 8.34 | 0.03 | 0.36% | 8.27 | 8.47 | 359245 | 30096 | 5.78% |
| 2025-09-12 | 8.29 | 8.31 | 0.03 | 0.36% | 8.27 | 8.54 | 381419 | 31900 | 6.14% |
| 2025-09-11 | 8.20 | 8.28 | 0.02 | 0.24% | 8.10 | 8.30 | 268419 | 22082 | 4.32% |
| 2025-09-10 | 8.34 | 8.26 | -0.05 | -0.60% | 8.21 | 8.38 | 262487 | 21734 | 4.22% |
| 2025-09-09 | 8.25 | 8.31 | -0.02 | -0.24% | 8.23 | 8.54 | 442649 | 37093 | 7.12% |
| 2025-09-08 | 8.30 | 8.33 | 0.09 | 1.09% | 8.19 | 8.39 | 430112 | 35590 | 6.92% |