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 | 10.00 | 9.68 | -0.25 | -2.52% | 9.63 | 10.23 | 166946 | 16385 | 4.82% |
| 2025-12-15 | 10.90 | 9.93 | -0.98 | -8.98% | 9.86 | 10.90 | 271256 | 27531 | 7.84% |
| 2025-12-12 | 10.70 | 10.91 | 0.14 | 1.30% | 10.62 | 11.24 | 257152 | 28196 | 7.43% |
| 2025-12-11 | 10.82 | 10.77 | -0.03 | -0.28% | 10.51 | 10.94 | 169776 | 18232 | 4.91% |
| 2025-12-10 | 10.60 | 10.80 | 0.00 | 0.00% | 10.60 | 11.08 | 202914 | 22011 | 5.86% |
| 2025-12-09 | 10.73 | 10.80 | 0.02 | 0.19% | 10.50 | 10.87 | 180799 | 19282 | 5.23% |
| 2025-12-08 | 10.50 | 10.78 | 0.19 | 1.79% | 10.50 | 10.89 | 258780 | 27677 | 7.48% |
| 2025-12-05 | 9.60 | 10.59 | 0.96 | 9.97% | 9.56 | 10.59 | 166468 | 16963 | 4.81% |
| 2025-12-04 | 9.86 | 9.63 | -0.24 | -2.43% | 9.51 | 9.92 | 105780 | 10264 | 3.06% |
| 2025-12-03 | 10.06 | 9.87 | -0.13 | -1.30% | 9.83 | 10.14 | 109882 | 10912 | 3.18% |
| 2025-12-02 | 10.26 | 10.00 | -0.31 | -3.01% | 9.97 | 10.35 | 136160 | 13733 | 3.94% |
| 2025-12-01 | 10.42 | 10.31 | -0.23 | -2.18% | 10.27 | 10.61 | 197403 | 20515 | 5.71% |
| 2025-11-28 | 10.31 | 10.54 | 0.37 | 3.64% | 10.12 | 10.88 | 282059 | 29563 | 8.15% |
| 2025-11-27 | 9.70 | 10.17 | 0.49 | 5.06% | 9.50 | 10.36 | 265966 | 26958 | 7.69% |
| 2025-11-26 | 9.78 | 9.68 | -0.10 | -1.02% | 9.60 | 9.97 | 114674 | 11205 | 3.31% |
| 2025-11-25 | 9.69 | 9.78 | 0.25 | 2.62% | 9.52 | 9.94 | 113097 | 11061 | 3.27% |
| 2025-11-24 | 9.67 | 9.53 | -0.03 | -0.31% | 9.30 | 9.84 | 137306 | 13073 | 3.97% |
| 2025-11-21 | 9.72 | 9.56 | -0.33 | -3.34% | 9.51 | 9.90 | 145567 | 14066 | 4.21% |
| 2025-11-20 | 9.83 | 9.89 | 0.07 | 0.71% | 9.76 | 10.03 | 134726 | 13292 | 3.89% |
| 2025-11-19 | 10.22 | 9.82 | -0.36 | -3.54% | 9.69 | 10.22 | 227945 | 22595 | 6.59% |
| 2025-11-18 | 10.50 | 10.18 | -0.35 | -3.32% | 10.11 | 10.58 | 167765 | 17259 | 4.85% |
| 2025-11-17 | 10.38 | 10.53 | 0.23 | 2.23% | 10.18 | 10.54 | 207645 | 21559 | 6.00% |
| 2025-11-14 | 10.75 | 10.30 | -0.48 | -4.45% | 10.30 | 10.94 | 233643 | 24507 | 6.75% |
| 2025-11-13 | 10.09 | 10.78 | 0.52 | 5.07% | 10.09 | 10.97 | 346110 | 36856 | 10.00% |
| 2025-11-12 | 10.60 | 10.26 | -0.44 | -4.11% | 10.08 | 11.15 | 328257 | 34939 | 9.49% |
| 2025-11-11 | 11.05 | 10.70 | -0.64 | -5.64% | 10.56 | 11.33 | 383317 | 41637 | 11.08% |
| 2025-11-10 | 10.40 | 11.34 | 0.74 | 6.98% | 10.08 | 11.58 | 521225 | 56065 | 15.06% |
| 2025-11-07 | 10.33 | 10.60 | -0.39 | -3.55% | 9.91 | 10.93 | 564619 | 58559 | 16.32% |
| 2025-11-06 | 12.31 | 10.99 | -1.22 | -9.99% | 10.99 | 12.77 | 561411 | 64177 | 16.23% |
| 2025-11-05 | 10.88 | 12.21 | 1.11 | 10.00% | 10.86 | 12.21 | 547063 | 64313 | 15.81% |
| 2025-11-04 | 9.89 | 11.10 | 1.01 | 10.01% | 9.89 | 11.10 | 589551 | 62476 | 17.04% |
| 2025-11-03 | 9.50 | 10.09 | 0.58 | 6.10% | 9.25 | 10.46 | 557884 | 56204 | 16.12% |
| 2025-10-31 | 8.90 | 9.51 | 0.31 | 3.37% | 8.72 | 9.68 | 483643 | 44623 | 13.98% |
| 2025-10-30 | 8.53 | 9.20 | 0.52 | 5.99% | 8.20 | 9.55 | 567083 | 51293 | 16.39% |
| 2025-10-29 | 8.60 | 8.68 | 0.53 | 6.50% | 7.95 | 8.97 | 751282 | 64496 | 21.71% |
| 2025-10-28 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 53249 | 4339 | 1.54% |
| 2025-10-20 | 7.30 | 7.41 | 0.26 | 3.64% | 7.26 | 7.49 | 164591 | 12149 | 4.76% |
| 2025-10-17 | 7.34 | 7.15 | -0.11 | -1.52% | 7.15 | 7.37 | 84063 | 6073 | 2.43% |
| 2025-10-16 | 7.28 | 7.26 | -0.08 | -1.09% | 7.22 | 7.48 | 99159 | 7263 | 2.87% |
| 2025-10-15 | 7.25 | 7.34 | 0.09 | 1.24% | 7.15 | 7.38 | 98254 | 7172 | 2.84% |
| 2025-10-14 | 7.23 | 7.25 | 0.02 | 0.28% | 7.18 | 7.44 | 154924 | 11342 | 4.48% |
| 2025-10-13 | 6.82 | 7.23 | 0.23 | 3.29% | 6.59 | 7.42 | 192858 | 13803 | 5.57% |
| 2025-10-10 | 6.80 | 7.00 | 0.20 | 2.94% | 6.77 | 7.03 | 95201 | 6625 | 2.75% |
| 2025-10-09 | 6.97 | 6.80 | -0.13 | -1.88% | 6.75 | 7.02 | 67118 | 4580 | 1.94% |
| 2025-09-30 | 6.83 | 6.93 | 0.12 | 1.76% | 6.72 | 6.97 | 59533 | 4104 | 1.72% |
| 2025-09-29 | 6.70 | 6.81 | 0.12 | 1.79% | 6.51 | 6.85 | 56024 | 3779 | 1.62% |
| 2025-09-26 | 6.61 | 6.69 | 0.03 | 0.45% | 6.61 | 6.79 | 51231 | 3440 | 1.48% |
| 2025-09-25 | 6.76 | 6.66 | -0.10 | -1.48% | 6.63 | 6.80 | 49723 | 3330 | 1.44% |
| 2025-09-24 | 6.71 | 6.76 | -0.02 | -0.29% | 6.66 | 6.83 | 54413 | 3685 | 1.57% |
| 2025-09-23 | 6.71 | 6.78 | 0.11 | 1.65% | 6.32 | 6.95 | 117475 | 7730 | 3.40% |
| 2025-09-22 | 6.76 | 6.67 | -0.09 | -1.33% | 6.64 | 6.89 | 64697 | 4365 | 1.87% |
| 2025-09-19 | 6.77 | 6.76 | -0.01 | -0.15% | 6.64 | 6.83 | 74627 | 5013 | 2.16% |
| 2025-09-18 | 7.02 | 6.77 | -0.25 | -3.56% | 6.71 | 7.04 | 87261 | 6010 | 2.52% |
| 2025-09-17 | 6.97 | 7.02 | 0.05 | 0.72% | 6.92 | 7.07 | 66969 | 4690 | 1.94% |
| 2025-09-16 | 6.85 | 6.97 | 0.12 | 1.75% | 6.84 | 7.00 | 58166 | 4026 | 1.68% |
| 2025-09-15 | 6.91 | 6.85 | -0.06 | -0.87% | 6.84 | 6.99 | 45890 | 3155 | 1.33% |
| 2025-09-12 | 7.04 | 6.91 | -0.11 | -1.57% | 6.90 | 7.05 | 57362 | 3992 | 1.66% |
| 2025-09-11 | 6.94 | 7.02 | 0.03 | 0.43% | 6.85 | 7.02 | 69236 | 4810 | 2.00% |
| 2025-09-10 | 6.95 | 6.99 | 0.03 | 0.43% | 6.92 | 7.04 | 48127 | 3357 | 1.39% |
| 2025-09-09 | 7.03 | 6.96 | -0.09 | -1.28% | 6.90 | 7.06 | 76280 | 5317 | 2.20% |
| 2025-09-08 | 6.87 | 7.05 | 0.21 | 3.07% | 6.87 | 7.08 | 94957 | 6660 | 2.74% |