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 | 10.21 | 10.06 | -0.32 | -3.08% | 9.99 | 10.36 | 1174638 | 119217 | 6.38% |
| 2025-12-15 | 10.25 | 10.38 | 0.13 | 1.27% | 10.18 | 10.63 | 2209202 | 229810 | 12.00% |
| 2025-12-12 | 9.24 | 10.25 | 0.93 | 9.98% | 9.24 | 10.25 | 1518091 | 149789 | 8.24% |
| 2025-12-11 | 9.42 | 9.32 | -0.08 | -0.85% | 9.30 | 9.60 | 629194 | 59478 | 3.42% |
| 2025-12-10 | 9.55 | 9.40 | -0.18 | -1.88% | 9.22 | 9.56 | 668566 | 62338 | 3.63% |
| 2025-12-09 | 9.41 | 9.58 | 0.14 | 1.48% | 9.35 | 9.64 | 852233 | 81277 | 4.63% |
| 2025-12-08 | 9.44 | 9.44 | 0.05 | 0.53% | 9.37 | 9.52 | 506980 | 47959 | 2.75% |
| 2025-12-05 | 9.09 | 9.39 | 0.29 | 3.19% | 9.07 | 9.39 | 578633 | 53713 | 3.14% |
| 2025-12-04 | 9.14 | 9.10 | -0.10 | -1.09% | 9.06 | 9.21 | 332467 | 30301 | 1.81% |
| 2025-12-03 | 9.40 | 9.20 | -0.20 | -2.13% | 9.15 | 9.40 | 434495 | 40120 | 2.36% |
| 2025-12-02 | 9.48 | 9.40 | -0.10 | -1.05% | 9.31 | 9.48 | 464773 | 43513 | 2.52% |
| 2025-12-01 | 9.47 | 9.50 | -0.01 | -0.11% | 9.44 | 9.60 | 516297 | 49023 | 2.80% |
| 2025-11-28 | 9.26 | 9.51 | 0.21 | 2.26% | 9.22 | 9.54 | 649407 | 60999 | 3.53% |
| 2025-11-27 | 9.32 | 9.30 | -0.10 | -1.06% | 9.27 | 9.51 | 570733 | 53623 | 3.10% |
| 2025-11-26 | 9.68 | 9.40 | -0.28 | -2.89% | 9.35 | 9.68 | 783982 | 74445 | 4.26% |
| 2025-11-25 | 9.63 | 9.68 | 0.07 | 0.73% | 9.54 | 9.85 | 866728 | 84298 | 4.71% |
| 2025-11-24 | 9.58 | 9.61 | 0.09 | 0.95% | 9.36 | 9.67 | 664656 | 63230 | 3.61% |
| 2025-11-21 | 9.87 | 9.52 | -0.60 | -5.93% | 9.50 | 10.05 | 1107369 | 107688 | 6.01% |
| 2025-11-20 | 10.35 | 10.12 | -0.22 | -2.13% | 10.09 | 10.47 | 1048841 | 107402 | 5.70% |
| 2025-11-19 | 10.49 | 10.34 | -0.30 | -2.82% | 10.26 | 10.60 | 1020336 | 105957 | 5.54% |
| 2025-11-18 | 11.10 | 10.64 | -0.63 | -5.59% | 10.45 | 11.20 | 1608601 | 171754 | 8.74% |
| 2025-11-17 | 11.46 | 11.27 | -0.27 | -2.34% | 11.01 | 11.62 | 1480138 | 166326 | 8.04% |
| 2025-11-14 | 12.02 | 11.54 | -0.86 | -6.94% | 11.47 | 12.10 | 1975989 | 231510 | 10.73% |
| 2025-11-13 | 11.44 | 12.40 | 0.37 | 3.08% | 11.20 | 13.00 | 3007242 | 362816 | 16.33% |
| 2025-11-12 | 11.10 | 12.03 | 0.75 | 6.65% | 10.85 | 12.41 | 3315740 | 393057 | 18.01% |
| 2025-11-11 | 11.70 | 11.28 | -0.52 | -4.41% | 11.10 | 11.99 | 2709175 | 310126 | 14.71% |
| 2025-11-10 | 11.00 | 11.80 | 0.76 | 6.88% | 10.75 | 12.14 | 3595948 | 415106 | 19.53% |
| 2025-11-07 | 10.98 | 11.04 | 0.14 | 1.28% | 10.55 | 11.65 | 3677564 | 409208 | 19.97% |
| 2025-11-06 | 10.90 | 10.90 | 0.99 | 9.99% | 10.90 | 10.90 | 386945 | 42177 | 2.10% |
| 2025-11-05 | 8.83 | 9.91 | 0.90 | 9.99% | 8.81 | 9.91 | 1271533 | 120516 | 6.90% |
| 2025-11-04 | 8.93 | 9.01 | 0.13 | 1.46% | 8.88 | 9.20 | 1174313 | 106407 | 6.38% |
| 2025-11-03 | 8.63 | 8.88 | 0.41 | 4.84% | 8.58 | 8.88 | 873693 | 76700 | 4.74% |
| 2025-10-31 | 8.54 | 8.47 | 0.00 | 0.00% | 8.47 | 8.65 | 286517 | 24496 | 1.56% |
| 2025-10-30 | 8.67 | 8.47 | -0.23 | -2.64% | 8.45 | 8.67 | 441686 | 37730 | 2.40% |
| 2025-10-29 | 8.52 | 8.70 | 0.14 | 1.64% | 8.47 | 8.74 | 542813 | 47023 | 2.95% |
| 2025-10-28 | 8.44 | 8.56 | 0.10 | 1.18% | 8.32 | 8.67 | 420232 | 35663 | 2.28% |
| 2025-10-27 | 8.33 | 8.46 | 0.19 | 2.30% | 8.29 | 8.52 | 373906 | 31508 | 2.03% |
| 2025-10-24 | 8.25 | 8.27 | 0.02 | 0.24% | 8.21 | 8.30 | 179570 | 14814 | 0.98% |
| 2025-10-23 | 8.20 | 8.25 | 0.05 | 0.61% | 8.08 | 8.27 | 220096 | 17979 | 1.20% |
| 2025-10-22 | 8.25 | 8.20 | -0.10 | -1.20% | 8.18 | 8.26 | 176509 | 14495 | 0.96% |
| 2025-10-21 | 8.16 | 8.30 | 0.10 | 1.22% | 8.15 | 8.32 | 251138 | 20815 | 1.36% |
| 2025-10-20 | 8.23 | 8.20 | 0.04 | 0.49% | 8.15 | 8.30 | 205370 | 16856 | 1.12% |
| 2025-10-17 | 8.54 | 8.16 | -0.38 | -4.45% | 8.16 | 8.55 | 386762 | 32012 | 2.10% |
| 2025-10-16 | 8.68 | 8.54 | -0.25 | -2.84% | 8.50 | 8.74 | 436175 | 37350 | 2.37% |
| 2025-10-15 | 8.74 | 8.79 | 0.04 | 0.46% | 8.55 | 8.84 | 472019 | 40985 | 2.56% |
| 2025-10-14 | 8.79 | 8.75 | 0.04 | 0.46% | 8.63 | 8.97 | 577296 | 50816 | 3.13% |
| 2025-10-13 | 8.46 | 8.71 | -0.09 | -1.02% | 8.39 | 8.74 | 477858 | 41130 | 2.59% |
| 2025-10-10 | 8.64 | 8.80 | 0.20 | 2.33% | 8.58 | 8.90 | 825847 | 72398 | 4.48% |
| 2025-10-09 | 8.32 | 8.60 | 0.37 | 4.50% | 8.32 | 8.60 | 582916 | 49747 | 3.17% |
| 2025-09-30 | 8.14 | 8.23 | 0.06 | 0.73% | 8.13 | 8.33 | 194598 | 16024 | 1.06% |
| 2025-09-29 | 8.25 | 8.17 | -0.11 | -1.33% | 8.03 | 8.25 | 229092 | 18668 | 1.24% |
| 2025-09-26 | 8.25 | 8.28 | 0.06 | 0.73% | 8.21 | 8.47 | 317285 | 26510 | 1.72% |
| 2025-09-25 | 8.18 | 8.22 | 0.04 | 0.49% | 8.15 | 8.28 | 190949 | 15707 | 1.04% |
| 2025-09-24 | 8.10 | 8.18 | 0.04 | 0.49% | 8.06 | 8.20 | 145325 | 11844 | 0.79% |
| 2025-09-23 | 8.18 | 8.14 | -0.04 | -0.49% | 7.98 | 8.22 | 215074 | 17357 | 1.17% |
| 2025-09-22 | 8.25 | 8.18 | -0.07 | -0.85% | 8.11 | 8.28 | 164401 | 13423 | 0.89% |
| 2025-09-19 | 8.31 | 8.25 | -0.05 | -0.60% | 8.20 | 8.34 | 189110 | 15613 | 1.03% |
| 2025-09-18 | 8.46 | 8.30 | -0.21 | -2.47% | 8.25 | 8.47 | 325028 | 27223 | 1.76% |
| 2025-09-17 | 8.41 | 8.51 | 0.12 | 1.43% | 8.36 | 8.52 | 322936 | 27327 | 1.75% |
| 2025-09-16 | 8.36 | 8.39 | 0.05 | 0.60% | 8.26 | 8.39 | 183128 | 15245 | 0.99% |
| 2025-09-15 | 8.38 | 8.34 | -0.06 | -0.71% | 8.31 | 8.46 | 181191 | 15138 | 0.98% |
| 2025-09-12 | 8.44 | 8.40 | -0.04 | -0.47% | 8.37 | 8.46 | 181014 | 15248 | 0.98% |
| 2025-09-11 | 8.33 | 8.44 | 0.12 | 1.44% | 8.23 | 8.44 | 221096 | 18457 | 1.20% |
| 2025-09-10 | 8.37 | 8.32 | -0.05 | -0.60% | 8.29 | 8.38 | 165718 | 13795 | 0.90% |
| 2025-09-09 | 8.48 | 8.37 | -0.12 | -1.41% | 8.35 | 8.49 | 190571 | 16024 | 1.03% |
| 2025-09-08 | 8.40 | 8.49 | 0.06 | 0.71% | 8.39 | 8.57 | 196685 | 16650 | 1.07% |