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 | 12.40 | 12.23 | -0.29 | -2.32% | 12.18 | 12.78 | 147459 | 18297 | 6.54% |
| 2025-12-15 | 11.93 | 12.52 | 0.64 | 5.39% | 11.79 | 12.95 | 218616 | 26941 | 9.69% |
| 2025-12-12 | 11.07 | 11.88 | 0.76 | 6.83% | 10.98 | 11.98 | 181895 | 21139 | 8.07% |
| 2025-12-11 | 11.36 | 11.12 | -0.24 | -2.11% | 11.06 | 11.41 | 109630 | 12269 | 4.86% |
| 2025-12-10 | 11.70 | 11.36 | -0.51 | -4.30% | 11.25 | 11.95 | 148640 | 17092 | 6.59% |
| 2025-12-09 | 11.48 | 11.87 | 0.36 | 3.13% | 11.33 | 12.20 | 175293 | 20781 | 7.77% |
| 2025-12-08 | 11.70 | 11.51 | -0.21 | -1.79% | 11.43 | 11.88 | 139097 | 16191 | 6.17% |
| 2025-12-05 | 11.65 | 11.72 | 0.17 | 1.47% | 11.37 | 12.13 | 148841 | 17358 | 6.60% |
| 2025-12-04 | 11.64 | 11.55 | -0.34 | -2.86% | 11.37 | 11.89 | 147282 | 17075 | 6.53% |
| 2025-12-03 | 11.99 | 11.89 | -0.34 | -2.78% | 11.72 | 12.18 | 168950 | 20160 | 7.49% |
| 2025-12-02 | 11.63 | 12.23 | 0.51 | 4.35% | 11.46 | 12.25 | 202514 | 23940 | 8.98% |
| 2025-12-01 | 11.86 | 11.72 | -0.25 | -2.09% | 11.40 | 11.92 | 197195 | 23026 | 8.74% |
| 2025-11-28 | 11.01 | 11.97 | 0.72 | 6.40% | 10.86 | 12.00 | 265506 | 30404 | 11.77% |
| 2025-11-27 | 10.46 | 11.25 | 0.67 | 6.33% | 10.46 | 11.33 | 273356 | 29950 | 12.12% |
| 2025-11-26 | 10.30 | 10.58 | 0.31 | 3.02% | 10.20 | 10.80 | 195344 | 20535 | 8.66% |
| 2025-11-25 | 10.45 | 10.27 | -0.02 | -0.19% | 10.07 | 10.45 | 124526 | 12784 | 5.52% |
| 2025-11-24 | 10.02 | 10.29 | 0.48 | 4.89% | 9.71 | 10.46 | 222144 | 22586 | 9.85% |
| 2025-11-21 | 10.35 | 9.81 | -0.50 | -4.85% | 9.70 | 10.56 | 206237 | 20643 | 9.15% |
| 2025-11-20 | 10.36 | 10.31 | -0.08 | -0.77% | 10.07 | 10.68 | 219376 | 22670 | 9.73% |
| 2025-11-19 | 10.47 | 10.39 | -0.50 | -4.59% | 10.15 | 10.66 | 277688 | 28807 | 12.31% |
| 2025-11-18 | 10.22 | 10.89 | 0.29 | 2.74% | 9.85 | 11.05 | 399746 | 41781 | 17.73% |
| 2025-11-17 | 9.48 | 10.60 | 1.00 | 10.42% | 9.46 | 10.84 | 403610 | 41595 | 17.90% |
| 2025-11-14 | 9.76 | 9.60 | -0.10 | -1.03% | 9.56 | 9.88 | 130043 | 12579 | 5.77% |
| 2025-11-13 | 9.90 | 9.70 | -0.27 | -2.71% | 9.48 | 9.98 | 235914 | 22938 | 10.46% |
| 2025-11-12 | 8.90 | 9.97 | 1.08 | 12.15% | 8.84 | 10.38 | 328207 | 31924 | 14.55% |
| 2025-11-11 | 9.07 | 8.89 | -0.25 | -2.74% | 8.80 | 9.10 | 71630 | 6389 | 3.18% |
| 2025-11-10 | 9.12 | 9.14 | -0.01 | -0.11% | 8.76 | 9.14 | 134231 | 11990 | 5.95% |
| 2025-11-07 | 8.92 | 9.15 | 0.21 | 2.35% | 8.88 | 9.31 | 122437 | 11206 | 5.43% |
| 2025-11-06 | 8.95 | 8.94 | -0.01 | -0.11% | 8.86 | 9.15 | 103579 | 9301 | 4.59% |
| 2025-11-05 | 8.84 | 8.95 | 0.01 | 0.11% | 8.84 | 9.05 | 76856 | 6881 | 3.41% |
| 2025-11-04 | 9.03 | 8.94 | -0.13 | -1.43% | 8.78 | 9.15 | 108461 | 9707 | 4.81% |
| 2025-11-03 | 8.77 | 9.07 | 0.37 | 4.25% | 8.68 | 9.16 | 143967 | 13004 | 6.38% |
| 2025-10-31 | 8.81 | 8.70 | -0.10 | -1.14% | 8.68 | 8.94 | 74512 | 6568 | 3.30% |
| 2025-10-30 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.92 | 109071 | 9585 | 4.84% |
| 2025-10-29 | 8.65 | 8.66 | -0.05 | -0.57% | 8.42 | 8.74 | 107499 | 9245 | 4.77% |
| 2025-10-28 | 8.95 | 8.71 | -0.10 | -1.14% | 8.63 | 8.95 | 120585 | 10547 | 5.35% |
| 2025-10-27 | 8.68 | 8.81 | 0.35 | 4.14% | 8.53 | 9.08 | 215880 | 18990 | 9.57% |
| 2025-10-24 | 8.84 | 8.46 | -0.12 | -1.40% | 8.37 | 8.85 | 168376 | 14495 | 7.47% |
| 2025-10-23 | 8.40 | 8.58 | 0.11 | 1.30% | 7.77 | 8.61 | 175493 | 14643 | 7.78% |
| 2025-10-22 | 8.45 | 8.47 | -0.01 | -0.12% | 8.22 | 8.52 | 94896 | 7971 | 4.21% |
| 2025-10-21 | 8.21 | 8.48 | 0.32 | 3.92% | 8.07 | 8.49 | 120369 | 10043 | 5.34% |
| 2025-10-20 | 8.29 | 8.16 | -0.02 | -0.24% | 8.10 | 8.45 | 117913 | 9691 | 5.23% |
| 2025-10-17 | 8.10 | 8.18 | 0.11 | 1.36% | 7.99 | 8.35 | 161657 | 13205 | 7.17% |
| 2025-10-16 | 8.59 | 8.07 | -0.54 | -6.27% | 7.98 | 8.63 | 206481 | 16907 | 9.16% |
| 2025-10-15 | 8.64 | 8.61 | -0.03 | -0.35% | 8.51 | 8.89 | 144360 | 12520 | 6.40% |
| 2025-10-14 | 9.27 | 8.64 | -0.52 | -5.68% | 8.55 | 9.27 | 176313 | 15597 | 7.82% |
| 2025-10-13 | 9.00 | 9.16 | -0.35 | -3.68% | 8.81 | 9.52 | 237988 | 21995 | 10.55% |
| 2025-10-10 | 9.20 | 9.51 | 0.19 | 2.04% | 9.20 | 9.75 | 176879 | 16849 | 7.84% |
| 2025-10-09 | 9.41 | 9.32 | 0.22 | 2.42% | 9.20 | 9.95 | 241586 | 22855 | 10.71% |
| 2025-09-30 | 8.69 | 9.10 | 0.56 | 6.56% | 8.55 | 9.21 | 206098 | 18487 | 9.14% |
| 2025-09-29 | 8.19 | 8.54 | 0.34 | 4.15% | 8.05 | 8.75 | 184713 | 15736 | 8.19% |
| 2025-09-26 | 8.19 | 8.23 | 0.05 | 0.61% | 7.88 | 8.45 | 179415 | 14667 | 7.96% |
| 2025-09-25 | 8.32 | 8.18 | -0.03 | -0.37% | 8.02 | 8.32 | 80222 | 6556 | 3.56% |
| 2025-09-24 | 8.40 | 8.21 | -0.01 | -0.12% | 8.05 | 8.42 | 87558 | 7173 | 3.88% |
| 2025-09-23 | 8.26 | 8.22 | -0.17 | -2.03% | 8.00 | 8.41 | 122441 | 9977 | 5.43% |
| 2025-09-22 | 8.71 | 8.39 | -0.21 | -2.44% | 8.32 | 8.72 | 123824 | 10468 | 5.49% |
| 2025-09-19 | 9.02 | 8.60 | -0.23 | -2.60% | 8.51 | 9.25 | 158706 | 13917 | 7.04% |
| 2025-09-18 | 9.07 | 8.83 | -0.24 | -2.65% | 8.73 | 9.10 | 199239 | 17712 | 8.83% |
| 2025-09-17 | 8.90 | 9.07 | 0.02 | 0.22% | 8.75 | 9.22 | 239852 | 21605 | 10.64% |
| 2025-09-16 | 8.44 | 9.05 | 0.64 | 7.61% | 8.37 | 9.13 | 278770 | 24773 | 12.36% |
| 2025-09-15 | 8.50 | 8.41 | -0.13 | -1.52% | 8.37 | 8.71 | 168565 | 14242 | 7.47% |
| 2025-09-12 | 8.51 | 8.54 | -0.07 | -0.81% | 8.36 | 8.75 | 275953 | 23495 | 12.24% |
| 2025-09-11 | 8.50 | 8.61 | 0.55 | 6.82% | 8.15 | 8.88 | 412043 | 35267 | 18.27% |
| 2025-09-10 | 7.86 | 8.06 | 0.56 | 7.47% | 7.85 | 8.50 | 506104 | 41194 | 22.44% |
| 2025-09-09 | 7.19 | 7.50 | 0.35 | 4.90% | 7.19 | 7.66 | 333295 | 24849 | 14.78% |
| 2025-09-08 | 6.88 | 7.15 | 0.37 | 5.46% | 6.79 | 7.24 | 153652 | 10835 | 6.81% |