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 | 18.03 | 16.51 | -2.08 | -11.19% | 16.41 | 18.39 | 468191 | 82214 | 9.75% |
| 2025-12-15 | 17.19 | 18.59 | 1.00 | 5.69% | 16.70 | 18.62 | 572695 | 102394 | 11.93% |
| 2025-12-12 | 16.51 | 17.59 | 0.46 | 2.69% | 16.35 | 18.03 | 523694 | 90707 | 10.91% |
| 2025-12-11 | 16.20 | 17.13 | 0.53 | 3.19% | 15.70 | 17.49 | 527553 | 88177 | 10.99% |
| 2025-12-10 | 16.28 | 16.60 | -0.21 | -1.25% | 15.60 | 16.98 | 484337 | 78378 | 10.09% |
| 2025-12-09 | 16.33 | 16.81 | 1.10 | 7.00% | 15.43 | 17.49 | 588506 | 96638 | 12.26% |
| 2025-12-08 | 15.57 | 15.71 | -0.55 | -3.38% | 15.35 | 16.26 | 433788 | 68068 | 9.04% |
| 2025-12-05 | 16.01 | 16.26 | 0.19 | 1.18% | 15.92 | 16.98 | 449980 | 74121 | 9.37% |
| 2025-12-04 | 16.10 | 16.07 | -1.35 | -7.75% | 15.92 | 16.63 | 399270 | 64686 | 8.32% |
| 2025-12-03 | 18.06 | 17.42 | -0.68 | -3.76% | 16.40 | 18.15 | 619309 | 105241 | 12.90% |
| 2025-12-02 | 17.00 | 18.10 | 0.89 | 5.17% | 16.85 | 18.98 | 775906 | 139897 | 16.16% |
| 2025-12-01 | 14.25 | 17.21 | 2.87 | 20.01% | 13.79 | 17.21 | 658279 | 99666 | 13.71% |
| 2025-11-28 | 14.99 | 14.34 | -0.28 | -1.92% | 14.16 | 15.12 | 430928 | 62725 | 8.98% |
| 2025-11-27 | 14.88 | 14.62 | -0.58 | -3.82% | 14.61 | 16.58 | 617212 | 95543 | 12.86% |
| 2025-11-26 | 13.89 | 15.20 | 0.76 | 5.26% | 13.54 | 16.40 | 659747 | 98606 | 13.74% |
| 2025-11-25 | 14.10 | 14.44 | -0.76 | -5.00% | 13.26 | 14.90 | 537355 | 76254 | 11.19% |
| 2025-11-24 | 13.56 | 15.20 | 1.14 | 8.11% | 13.50 | 15.33 | 663244 | 97562 | 13.82% |
| 2025-11-21 | 13.88 | 14.06 | -0.58 | -3.96% | 13.12 | 14.48 | 613295 | 83894 | 12.78% |
| 2025-11-20 | 14.00 | 14.64 | 0.90 | 6.55% | 14.00 | 15.66 | 771427 | 114094 | 16.07% |
| 2025-11-19 | 11.58 | 13.74 | 2.29 | 20.00% | 11.34 | 13.74 | 547578 | 71027 | 11.41% |
| 2025-11-18 | 11.26 | 11.45 | 0.22 | 1.96% | 10.99 | 11.77 | 257900 | 29442 | 5.37% |
| 2025-11-17 | 11.05 | 11.23 | 0.23 | 2.09% | 11.05 | 11.42 | 111632 | 12562 | 2.33% |
| 2025-11-14 | 11.18 | 11.00 | -0.21 | -1.87% | 11.00 | 11.30 | 81723 | 9060 | 1.70% |
| 2025-11-13 | 10.93 | 11.21 | 0.27 | 2.47% | 10.89 | 11.28 | 111214 | 12432 | 2.32% |
| 2025-11-12 | 11.15 | 10.94 | -0.34 | -3.01% | 10.81 | 11.15 | 94056 | 10267 | 1.96% |
| 2025-11-11 | 10.98 | 11.28 | 0.35 | 3.20% | 10.83 | 11.32 | 150416 | 16716 | 3.13% |
| 2025-11-10 | 10.89 | 10.93 | 0.04 | 0.37% | 10.86 | 11.15 | 128633 | 14129 | 2.68% |
| 2025-11-07 | 10.60 | 10.89 | 0.29 | 2.74% | 10.56 | 11.10 | 127980 | 13968 | 2.67% |
| 2025-11-06 | 10.52 | 10.60 | 0.06 | 0.57% | 10.47 | 10.68 | 56158 | 5941 | 1.17% |
| 2025-11-05 | 10.47 | 10.54 | -0.02 | -0.19% | 10.41 | 10.64 | 52926 | 5566 | 1.10% |
| 2025-11-04 | 10.68 | 10.56 | -0.16 | -1.49% | 10.42 | 10.75 | 52432 | 5524 | 1.09% |
| 2025-11-03 | 10.62 | 10.72 | 0.18 | 1.71% | 10.46 | 10.74 | 60335 | 6416 | 1.26% |
| 2025-10-31 | 10.44 | 10.54 | 0.08 | 0.76% | 10.42 | 10.64 | 59861 | 6313 | 1.25% |
| 2025-10-30 | 10.86 | 10.46 | -0.42 | -3.86% | 10.45 | 10.88 | 84826 | 8994 | 1.77% |
| 2025-10-29 | 10.86 | 10.88 | -0.04 | -0.37% | 10.75 | 11.04 | 58364 | 6322 | 1.22% |
| 2025-10-28 | 11.00 | 10.92 | -0.16 | -1.44% | 10.86 | 11.09 | 78949 | 8647 | 1.64% |
| 2025-10-27 | 10.91 | 11.08 | 0.44 | 4.14% | 10.90 | 11.50 | 154775 | 17263 | 3.22% |
| 2025-10-24 | 10.72 | 10.64 | -0.06 | -0.56% | 10.58 | 10.96 | 84142 | 9020 | 1.75% |
| 2025-10-23 | 11.00 | 10.70 | -0.34 | -3.08% | 10.50 | 11.00 | 98430 | 10508 | 2.05% |
| 2025-10-22 | 11.49 | 11.04 | -0.22 | -1.95% | 11.00 | 11.55 | 113509 | 12723 | 2.36% |
| 2025-10-21 | 11.21 | 11.26 | 0.03 | 0.27% | 11.04 | 11.33 | 94267 | 10533 | 1.96% |
| 2025-10-20 | 10.82 | 11.23 | 0.47 | 4.37% | 10.81 | 11.24 | 155164 | 17274 | 3.23% |
| 2025-10-17 | 10.93 | 10.76 | -0.13 | -1.19% | 10.72 | 11.50 | 148076 | 16316 | 3.08% |
| 2025-10-16 | 11.10 | 10.89 | -0.24 | -2.16% | 10.81 | 11.12 | 82243 | 8985 | 1.71% |
| 2025-10-15 | 11.25 | 11.13 | -0.12 | -1.07% | 11.01 | 11.31 | 92661 | 10278 | 1.93% |
| 2025-10-14 | 11.74 | 11.25 | -0.46 | -3.93% | 11.18 | 11.74 | 160700 | 18334 | 3.35% |
| 2025-10-13 | 10.80 | 11.71 | 0.48 | 4.27% | 10.70 | 11.81 | 217391 | 25146 | 4.53% |
| 2025-10-10 | 10.95 | 11.23 | 0.26 | 2.37% | 10.84 | 11.27 | 141352 | 15758 | 2.94% |
| 2025-10-09 | 11.04 | 10.97 | 0.10 | 0.92% | 10.79 | 11.04 | 94356 | 10317 | 1.97% |
| 2025-09-30 | 10.76 | 10.87 | 0.12 | 1.12% | 10.65 | 11.01 | 100374 | 10877 | 2.09% |
| 2025-09-29 | 10.81 | 10.75 | -0.01 | -0.09% | 10.58 | 10.90 | 80541 | 8665 | 1.68% |
| 2025-09-26 | 11.03 | 10.80 | -0.31 | -2.79% | 10.80 | 11.14 | 109652 | 11987 | 2.28% |
| 2025-09-25 | 11.21 | 11.11 | -0.32 | -2.80% | 11.08 | 11.36 | 179358 | 20064 | 3.74% |
| 2025-09-24 | 10.18 | 11.43 | 1.22 | 11.95% | 10.16 | 11.73 | 292833 | 33123 | 6.10% |
| 2025-09-23 | 10.52 | 10.21 | -0.38 | -3.59% | 9.96 | 10.60 | 81464 | 8279 | 1.70% |
| 2025-09-22 | 10.79 | 10.59 | -0.21 | -1.94% | 10.47 | 10.80 | 68664 | 7271 | 1.43% |
| 2025-09-19 | 10.70 | 10.80 | 0.18 | 1.69% | 10.70 | 11.15 | 121052 | 13180 | 2.52% |
| 2025-09-18 | 11.04 | 10.62 | -0.44 | -3.98% | 10.51 | 11.15 | 90645 | 9830 | 1.89% |
| 2025-09-17 | 10.99 | 11.06 | 0.03 | 0.27% | 10.87 | 11.33 | 114226 | 12682 | 2.38% |
| 2025-09-16 | 10.38 | 11.03 | 0.61 | 5.85% | 10.35 | 11.06 | 128211 | 13846 | 2.67% |
| 2025-09-15 | 10.40 | 10.42 | -0.02 | -0.19% | 10.34 | 10.47 | 34387 | 3577 | 0.72% |
| 2025-09-12 | 10.45 | 10.44 | -0.03 | -0.29% | 10.31 | 10.47 | 44970 | 4671 | 0.94% |
| 2025-09-11 | 10.47 | 10.47 | -0.03 | -0.29% | 10.33 | 10.53 | 51564 | 5366 | 1.07% |
| 2025-09-10 | 10.60 | 10.50 | -0.07 | -0.66% | 10.36 | 10.66 | 53182 | 5577 | 1.11% |
| 2025-09-09 | 10.66 | 10.57 | -0.08 | -0.75% | 10.50 | 10.91 | 79944 | 8570 | 1.67% |
| 2025-09-08 | 10.43 | 10.65 | 0.23 | 2.21% | 10.40 | 10.68 | 54334 | 5728 | 1.13% |