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 | 14.38 | 14.38 | 1.31 | 10.02% | 14.38 | 14.38 | 85483 | 12292 | 2.27% |
| 2025-12-15 | 11.59 | 13.07 | 1.19 | 10.02% | 11.40 | 13.07 | 646299 | 81702 | 17.18% |
| 2025-12-12 | 11.17 | 11.88 | 1.08 | 10.00% | 10.36 | 11.88 | 599663 | 66927 | 15.94% |
| 2025-12-11 | 9.78 | 10.80 | 0.98 | 9.98% | 9.45 | 10.80 | 488450 | 50616 | 12.98% |
| 2025-12-10 | 9.78 | 9.82 | 0.05 | 0.51% | 9.68 | 10.06 | 172574 | 17030 | 4.59% |
| 2025-12-09 | 9.63 | 9.77 | 0.10 | 1.03% | 9.41 | 9.83 | 132002 | 12795 | 3.51% |
| 2025-12-08 | 9.55 | 9.67 | 0.11 | 1.15% | 9.48 | 9.74 | 86868 | 8337 | 2.31% |
| 2025-12-05 | 9.64 | 9.56 | -0.02 | -0.21% | 9.45 | 9.67 | 69932 | 6665 | 1.86% |
| 2025-12-04 | 9.71 | 9.58 | -0.22 | -2.24% | 9.54 | 9.75 | 87976 | 8453 | 2.34% |
| 2025-12-03 | 9.59 | 9.80 | 0.17 | 1.77% | 9.44 | 9.94 | 167785 | 16275 | 4.46% |
| 2025-12-02 | 9.48 | 9.63 | 0.11 | 1.16% | 9.44 | 9.78 | 114887 | 11064 | 3.05% |
| 2025-12-01 | 9.70 | 9.52 | -0.09 | -0.94% | 9.51 | 9.80 | 108324 | 10411 | 2.88% |
| 2025-11-28 | 9.57 | 9.61 | 0.04 | 0.42% | 9.27 | 9.85 | 179309 | 17088 | 4.77% |
| 2025-11-27 | 9.19 | 9.57 | 0.41 | 4.48% | 9.19 | 10.08 | 203685 | 19675 | 5.41% |
| 2025-11-26 | 9.12 | 9.16 | 0.08 | 0.88% | 9.04 | 9.24 | 45553 | 4163 | 1.21% |
| 2025-11-25 | 9.05 | 9.08 | 0.05 | 0.55% | 9.00 | 9.14 | 26886 | 2441 | 0.71% |
| 2025-11-24 | 8.88 | 9.03 | 0.15 | 1.69% | 8.87 | 9.08 | 41249 | 3701 | 1.10% |
| 2025-11-21 | 9.25 | 8.88 | -0.39 | -4.21% | 8.88 | 9.35 | 64046 | 5789 | 1.70% |
| 2025-11-20 | 9.53 | 9.27 | -0.27 | -2.83% | 9.18 | 9.59 | 58619 | 5459 | 1.56% |
| 2025-11-19 | 9.48 | 9.54 | 0.02 | 0.21% | 9.41 | 9.62 | 45929 | 4376 | 1.22% |
| 2025-11-18 | 9.62 | 9.52 | -0.16 | -1.65% | 9.43 | 9.71 | 54046 | 5137 | 1.44% |
| 2025-11-17 | 9.69 | 9.68 | -0.05 | -0.51% | 9.59 | 9.83 | 65940 | 6375 | 1.75% |
| 2025-11-14 | 9.60 | 9.73 | 0.12 | 1.25% | 9.55 | 9.93 | 82871 | 8095 | 2.20% |
| 2025-11-13 | 9.59 | 9.61 | 0.04 | 0.42% | 9.41 | 9.61 | 54260 | 5165 | 1.44% |
| 2025-11-12 | 9.50 | 9.57 | 0.04 | 0.42% | 9.46 | 9.66 | 57821 | 5528 | 1.54% |
| 2025-11-11 | 9.42 | 9.53 | 0.13 | 1.38% | 9.38 | 9.55 | 59499 | 5651 | 1.58% |
| 2025-11-10 | 9.20 | 9.40 | 0.21 | 2.29% | 9.15 | 9.40 | 52445 | 4881 | 1.39% |
| 2025-11-07 | 9.20 | 9.19 | -0.03 | -0.33% | 9.18 | 9.27 | 27324 | 2520 | 0.73% |
| 2025-11-06 | 9.30 | 9.22 | -0.11 | -1.18% | 9.17 | 9.34 | 35410 | 3261 | 0.94% |
| 2025-11-05 | 9.17 | 9.33 | 0.15 | 1.63% | 9.15 | 9.43 | 53342 | 4980 | 1.42% |
| 2025-11-04 | 9.19 | 9.18 | 0.01 | 0.11% | 9.12 | 9.23 | 38924 | 3576 | 1.03% |
| 2025-11-03 | 9.14 | 9.17 | 0.02 | 0.22% | 9.13 | 9.22 | 29821 | 2737 | 0.79% |
| 2025-10-31 | 9.12 | 9.15 | 0.10 | 1.10% | 9.09 | 9.19 | 35894 | 3283 | 0.95% |
| 2025-10-30 | 9.16 | 9.05 | -0.25 | -2.69% | 9.05 | 9.24 | 69660 | 6353 | 1.85% |
| 2025-10-29 | 9.45 | 9.30 | -0.15 | -1.59% | 9.19 | 9.46 | 49596 | 4599 | 1.32% |
| 2025-10-28 | 9.42 | 9.45 | 0.03 | 0.32% | 9.38 | 9.49 | 36550 | 3452 | 0.97% |
| 2025-10-27 | 9.43 | 9.42 | -0.04 | -0.42% | 9.36 | 9.52 | 47394 | 4471 | 1.26% |
| 2025-10-24 | 9.58 | 9.46 | -0.09 | -0.94% | 9.43 | 9.58 | 48558 | 4596 | 1.29% |
| 2025-10-23 | 9.51 | 9.55 | 0.04 | 0.42% | 9.45 | 9.57 | 51143 | 4867 | 1.36% |
| 2025-10-22 | 9.44 | 9.51 | 0.02 | 0.21% | 9.44 | 9.55 | 45686 | 4342 | 1.21% |
| 2025-10-21 | 9.36 | 9.49 | 0.16 | 1.71% | 9.28 | 9.49 | 55818 | 5260 | 1.48% |
| 2025-10-20 | 9.35 | 9.33 | 0.09 | 0.97% | 9.23 | 9.35 | 31803 | 2949 | 0.85% |
| 2025-10-17 | 9.30 | 9.24 | -0.07 | -0.75% | 9.24 | 9.41 | 45755 | 4265 | 1.22% |
| 2025-10-16 | 9.35 | 9.31 | -0.09 | -0.96% | 9.30 | 9.47 | 45049 | 4219 | 1.20% |
| 2025-10-15 | 9.23 | 9.40 | 0.18 | 1.95% | 9.23 | 9.49 | 67334 | 6329 | 1.79% |
| 2025-10-14 | 9.21 | 9.22 | 0.02 | 0.22% | 9.18 | 9.32 | 44240 | 4098 | 1.18% |
| 2025-10-13 | 8.89 | 9.20 | -0.02 | -0.22% | 8.89 | 9.23 | 49049 | 4477 | 1.30% |
| 2025-10-10 | 9.19 | 9.22 | 0.02 | 0.22% | 9.17 | 9.36 | 44221 | 4099 | 1.18% |
| 2025-10-09 | 9.34 | 9.20 | -0.15 | -1.60% | 9.11 | 9.35 | 62318 | 5724 | 1.66% |
| 2025-09-30 | 9.41 | 9.35 | -0.08 | -0.85% | 9.33 | 9.43 | 46597 | 4363 | 1.24% |
| 2025-09-29 | 9.51 | 9.43 | -0.11 | -1.15% | 9.30 | 9.51 | 62915 | 5912 | 1.67% |
| 2025-09-26 | 9.31 | 9.54 | 0.17 | 1.81% | 9.27 | 9.60 | 75268 | 7148 | 2.00% |
| 2025-09-25 | 9.47 | 9.37 | -0.06 | -0.64% | 9.34 | 9.50 | 47690 | 4485 | 1.27% |
| 2025-09-24 | 9.27 | 9.43 | 0.09 | 0.96% | 9.27 | 9.47 | 51701 | 4868 | 1.37% |
| 2025-09-23 | 9.58 | 9.34 | -0.24 | -2.51% | 9.24 | 9.58 | 86492 | 8084 | 2.30% |
| 2025-09-22 | 9.80 | 9.58 | -0.22 | -2.24% | 9.52 | 9.81 | 71535 | 6874 | 1.90% |
| 2025-09-19 | 9.70 | 9.80 | 0.08 | 0.82% | 9.55 | 9.82 | 88166 | 8528 | 2.34% |
| 2025-09-18 | 9.98 | 9.72 | -0.33 | -3.28% | 9.66 | 10.07 | 142708 | 14093 | 3.79% |
| 2025-09-17 | 10.14 | 10.05 | -0.08 | -0.79% | 9.96 | 10.14 | 103385 | 10356 | 2.75% |
| 2025-09-16 | 10.13 | 10.13 | -0.01 | -0.10% | 10.01 | 10.25 | 126789 | 12808 | 3.37% |
| 2025-09-15 | 10.30 | 10.14 | -0.23 | -2.22% | 10.06 | 10.33 | 147983 | 15008 | 3.93% |
| 2025-09-12 | 10.55 | 10.37 | -0.28 | -2.63% | 10.30 | 10.74 | 209735 | 21851 | 5.57% |
| 2025-09-11 | 10.61 | 10.65 | -0.22 | -2.02% | 10.39 | 10.81 | 232161 | 24451 | 6.17% |
| 2025-09-10 | 10.56 | 10.87 | 0.13 | 1.21% | 10.53 | 11.05 | 368780 | 39855 | 9.80% |
| 2025-09-09 | 10.04 | 10.74 | 0.65 | 6.44% | 9.94 | 11.06 | 415179 | 43850 | 11.03% |
| 2025-09-08 | 10.34 | 10.09 | -0.30 | -2.89% | 10.02 | 10.35 | 240037 | 24319 | 6.38% |