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 | 16.68 | 17.18 | 0.24 | 1.42% | 15.28 | 18.26 | 3733937 | 612480 | 26.03% |
| 2025-12-15 | 16.00 | 16.94 | 1.54 | 10.00% | 15.87 | 16.94 | 1409664 | 230956 | 9.83% |
| 2025-12-12 | 14.03 | 15.40 | 1.40 | 10.00% | 13.73 | 15.40 | 2935628 | 435774 | 20.47% |
| 2025-12-11 | 14.30 | 14.00 | -0.28 | -1.96% | 13.63 | 14.50 | 2026904 | 285078 | 14.13% |
| 2025-12-10 | 14.64 | 14.28 | -0.55 | -3.71% | 13.90 | 14.99 | 2520847 | 362017 | 17.58% |
| 2025-12-09 | 13.15 | 14.83 | 1.35 | 10.01% | 12.83 | 14.83 | 3189266 | 448440 | 22.24% |
| 2025-12-08 | 14.00 | 13.48 | -0.17 | -1.25% | 13.29 | 14.97 | 4011730 | 567748 | 27.97% |
| 2025-12-05 | 13.00 | 13.65 | 1.24 | 9.99% | 12.52 | 13.65 | 2939210 | 389398 | 20.49% |
| 2025-12-04 | 11.28 | 12.41 | 1.13 | 10.02% | 11.28 | 12.41 | 891112 | 107680 | 6.21% |
| 2025-12-03 | 10.29 | 11.28 | 1.03 | 10.05% | 9.73 | 11.28 | 2502564 | 266168 | 17.45% |
| 2025-12-02 | 9.57 | 10.25 | 0.54 | 5.56% | 9.46 | 10.68 | 1823053 | 185878 | 12.71% |
| 2025-12-01 | 9.45 | 9.71 | 0.41 | 4.41% | 9.45 | 10.19 | 1678297 | 163627 | 11.70% |
| 2025-11-28 | 8.47 | 9.30 | 0.85 | 10.06% | 8.35 | 9.30 | 775120 | 70935 | 5.40% |
| 2025-11-27 | 8.62 | 8.45 | -0.17 | -1.97% | 8.30 | 8.76 | 392915 | 33222 | 2.74% |
| 2025-11-26 | 9.11 | 8.62 | -0.41 | -4.54% | 8.56 | 9.11 | 475168 | 41301 | 3.31% |
| 2025-11-25 | 8.88 | 9.03 | 0.15 | 1.69% | 8.72 | 9.14 | 553824 | 49624 | 3.86% |
| 2025-11-24 | 8.55 | 8.88 | 0.36 | 4.23% | 8.55 | 9.00 | 618904 | 54972 | 4.32% |
| 2025-11-21 | 8.62 | 8.52 | -0.26 | -2.96% | 8.52 | 8.96 | 389842 | 33817 | 2.72% |
| 2025-11-20 | 8.41 | 8.78 | 0.38 | 4.52% | 8.40 | 9.03 | 480361 | 42138 | 3.35% |
| 2025-11-19 | 8.51 | 8.40 | -0.15 | -1.75% | 8.36 | 8.63 | 169518 | 14313 | 1.18% |
| 2025-11-18 | 8.60 | 8.55 | -0.09 | -1.04% | 8.33 | 8.63 | 300058 | 25395 | 2.09% |
| 2025-11-17 | 8.98 | 8.64 | -0.12 | -1.37% | 8.60 | 8.98 | 323647 | 28120 | 2.26% |
| 2025-11-14 | 8.68 | 8.76 | -0.01 | -0.11% | 8.66 | 8.94 | 238241 | 21030 | 1.66% |
| 2025-11-13 | 8.75 | 8.77 | 0.00 | 0.00% | 8.69 | 8.90 | 224887 | 19775 | 1.57% |
| 2025-11-12 | 8.80 | 8.77 | -0.11 | -1.24% | 8.56 | 8.86 | 290996 | 25296 | 2.03% |
| 2025-11-11 | 8.68 | 8.88 | 0.22 | 2.54% | 8.66 | 9.00 | 402640 | 35623 | 2.81% |
| 2025-11-10 | 8.72 | 8.66 | -0.07 | -0.80% | 8.60 | 8.83 | 247414 | 21499 | 1.73% |
| 2025-11-07 | 8.53 | 8.73 | 0.20 | 2.34% | 8.45 | 8.73 | 280074 | 24204 | 1.95% |
| 2025-11-06 | 8.44 | 8.53 | 0.03 | 0.35% | 8.44 | 8.70 | 263762 | 22620 | 1.84% |
| 2025-11-05 | 8.30 | 8.50 | 0.10 | 1.19% | 8.27 | 8.59 | 288916 | 24362 | 2.01% |
| 2025-11-04 | 8.28 | 8.40 | 0.12 | 1.45% | 8.21 | 8.44 | 302390 | 25200 | 2.11% |
| 2025-11-03 | 8.22 | 8.28 | 0.04 | 0.49% | 8.08 | 8.28 | 252381 | 20671 | 1.76% |
| 2025-10-31 | 8.20 | 8.24 | 0.17 | 2.11% | 8.15 | 8.45 | 413726 | 34451 | 2.88% |
| 2025-10-30 | 8.19 | 8.07 | -0.07 | -0.86% | 8.07 | 8.28 | 211906 | 17252 | 1.48% |
| 2025-10-29 | 8.10 | 8.14 | 0.03 | 0.37% | 8.02 | 8.18 | 165899 | 13452 | 1.16% |
| 2025-10-28 | 8.03 | 8.11 | 0.09 | 1.12% | 7.92 | 8.26 | 255617 | 20799 | 1.78% |
| 2025-10-27 | 7.96 | 8.02 | -0.03 | -0.37% | 7.88 | 8.15 | 208696 | 16684 | 1.46% |
| 2025-10-24 | 8.10 | 8.05 | 0.17 | 2.16% | 7.90 | 8.28 | 365451 | 29709 | 2.55% |
| 2025-10-23 | 7.81 | 7.88 | 0.01 | 0.13% | 7.68 | 7.89 | 145274 | 11280 | 1.01% |
| 2025-10-22 | 7.81 | 7.87 | 0.04 | 0.51% | 7.75 | 7.98 | 150022 | 11762 | 1.05% |
| 2025-10-21 | 7.65 | 7.83 | 0.23 | 3.03% | 7.65 | 8.05 | 264978 | 20967 | 1.85% |
| 2025-10-20 | 7.55 | 7.60 | 0.09 | 1.20% | 7.53 | 7.67 | 99143 | 7526 | 0.69% |
| 2025-10-17 | 7.77 | 7.51 | -0.30 | -3.84% | 7.49 | 7.86 | 232889 | 17693 | 1.62% |
| 2025-10-16 | 7.99 | 7.81 | -0.21 | -2.62% | 7.77 | 8.06 | 190166 | 14978 | 1.33% |
| 2025-10-15 | 7.96 | 8.02 | 0.04 | 0.50% | 7.80 | 8.03 | 162802 | 12926 | 1.14% |
| 2025-10-14 | 8.06 | 7.98 | -0.08 | -0.99% | 7.92 | 8.21 | 199483 | 16057 | 1.39% |
| 2025-10-13 | 7.74 | 8.06 | -0.01 | -0.12% | 7.62 | 8.23 | 265703 | 20966 | 1.85% |
| 2025-10-10 | 8.24 | 8.07 | -0.21 | -2.54% | 8.04 | 8.28 | 193920 | 15740 | 1.35% |
| 2025-10-09 | 8.15 | 8.28 | 0.10 | 1.22% | 8.13 | 8.29 | 225036 | 18510 | 1.57% |
| 2025-09-30 | 8.13 | 8.18 | 0.00 | 0.00% | 8.06 | 8.22 | 196491 | 16007 | 1.37% |
| 2025-09-29 | 8.04 | 8.18 | 0.14 | 1.74% | 7.90 | 8.18 | 212623 | 17194 | 1.48% |
| 2025-09-26 | 7.98 | 8.04 | 0.03 | 0.37% | 7.96 | 8.23 | 197871 | 15993 | 1.38% |
| 2025-09-25 | 8.11 | 8.01 | -0.09 | -1.11% | 7.98 | 8.12 | 152310 | 12235 | 1.06% |
| 2025-09-24 | 8.00 | 8.10 | 0.10 | 1.25% | 7.93 | 8.12 | 154952 | 12440 | 1.08% |
| 2025-09-23 | 8.26 | 8.00 | -0.27 | -3.26% | 7.86 | 8.26 | 267783 | 21383 | 1.87% |
| 2025-09-22 | 8.22 | 8.27 | 0.04 | 0.49% | 8.17 | 8.36 | 227742 | 18769 | 1.59% |
| 2025-09-19 | 8.30 | 8.23 | -0.09 | -1.08% | 8.16 | 8.46 | 317219 | 26336 | 2.21% |
| 2025-09-18 | 8.60 | 8.32 | -0.28 | -3.26% | 8.18 | 8.61 | 364430 | 30660 | 2.54% |
| 2025-09-17 | 8.72 | 8.60 | -0.11 | -1.26% | 8.52 | 8.80 | 552066 | 47562 | 3.85% |
| 2025-09-16 | 7.87 | 8.71 | 0.79 | 9.97% | 7.82 | 8.71 | 639223 | 54148 | 4.46% |
| 2025-09-15 | 7.92 | 7.92 | 0.04 | 0.51% | 7.87 | 8.13 | 218385 | 17392 | 1.52% |
| 2025-09-12 | 8.01 | 7.88 | -0.10 | -1.25% | 7.87 | 8.09 | 196369 | 15598 | 1.37% |
| 2025-09-11 | 7.86 | 7.98 | 0.13 | 1.66% | 7.74 | 8.00 | 194816 | 15362 | 1.36% |
| 2025-09-10 | 7.93 | 7.85 | -0.05 | -0.63% | 7.81 | 7.96 | 125133 | 9859 | 0.87% |
| 2025-09-09 | 8.00 | 7.90 | -0.13 | -1.62% | 7.86 | 8.05 | 185508 | 14761 | 1.29% |
| 2025-09-08 | 8.13 | 8.03 | -0.11 | -1.35% | 7.87 | 8.27 | 265464 | 21209 | 1.85% |