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 | 10.22 | 9.74 | -0.70 | -6.70% | 9.71 | 10.25 | 684385 | 67546 | 5.24% |
| 2025-12-15 | 10.31 | 10.44 | 0.16 | 1.56% | 10.10 | 10.75 | 957718 | 99033 | 7.33% |
| 2025-12-12 | 9.75 | 10.28 | 0.45 | 4.58% | 9.68 | 10.47 | 934373 | 94548 | 7.15% |
| 2025-12-11 | 9.72 | 9.83 | 0.12 | 1.24% | 9.72 | 9.99 | 597237 | 58880 | 4.57% |
| 2025-12-10 | 9.54 | 9.71 | 0.14 | 1.46% | 9.44 | 9.80 | 488383 | 47255 | 3.74% |
| 2025-12-09 | 9.76 | 9.57 | -0.18 | -1.85% | 9.57 | 9.91 | 384841 | 37234 | 2.95% |
| 2025-12-08 | 9.75 | 9.75 | 0.00 | 0.00% | 9.69 | 9.91 | 573850 | 56063 | 4.39% |
| 2025-12-05 | 9.32 | 9.75 | 0.46 | 4.95% | 9.32 | 9.77 | 692166 | 66592 | 5.30% |
| 2025-12-04 | 9.15 | 9.29 | 0.08 | 0.87% | 9.11 | 9.40 | 441638 | 41110 | 3.38% |
| 2025-12-03 | 9.37 | 9.21 | -0.20 | -2.13% | 9.16 | 9.43 | 467335 | 43234 | 3.58% |
| 2025-12-02 | 9.64 | 9.41 | -0.23 | -2.39% | 9.38 | 9.67 | 532689 | 50365 | 4.08% |
| 2025-12-01 | 9.72 | 9.64 | -0.17 | -1.73% | 9.62 | 9.82 | 524317 | 50738 | 4.01% |
| 2025-11-28 | 9.80 | 9.81 | -0.17 | -1.70% | 9.67 | 9.92 | 500752 | 49055 | 3.83% |
| 2025-11-27 | 9.69 | 9.98 | 0.10 | 1.01% | 9.60 | 10.13 | 817072 | 80104 | 6.25% |
| 2025-11-26 | 10.77 | 9.88 | -1.08 | -9.85% | 9.86 | 10.77 | 1486872 | 150899 | 11.38% |
| 2025-11-25 | 11.30 | 10.96 | -0.49 | -4.28% | 10.86 | 11.36 | 1627931 | 179550 | 12.46% |
| 2025-11-24 | 10.38 | 11.45 | 0.84 | 7.92% | 10.38 | 11.67 | 1952011 | 217852 | 14.94% |
| 2025-11-21 | 10.23 | 10.61 | 0.17 | 1.63% | 10.02 | 10.76 | 1391987 | 145854 | 10.66% |
| 2025-11-20 | 9.99 | 10.44 | 0.34 | 3.37% | 9.82 | 10.50 | 1292480 | 132522 | 9.89% |
| 2025-11-19 | 9.83 | 10.10 | 0.33 | 3.38% | 9.80 | 10.28 | 1075146 | 108783 | 8.23% |
| 2025-11-18 | 10.04 | 9.77 | -0.29 | -2.88% | 9.71 | 10.15 | 673480 | 66368 | 5.16% |
| 2025-11-17 | 9.80 | 10.06 | 0.18 | 1.82% | 9.80 | 10.16 | 827879 | 82512 | 6.34% |
| 2025-11-14 | 10.22 | 9.88 | -0.49 | -4.73% | 9.88 | 10.54 | 1116264 | 113137 | 8.55% |
| 2025-11-13 | 10.15 | 10.37 | -0.01 | -0.10% | 10.09 | 10.46 | 1084989 | 111569 | 8.31% |
| 2025-11-12 | 10.86 | 10.38 | -0.37 | -3.44% | 10.00 | 11.08 | 1262608 | 132837 | 9.67% |
| 2025-11-11 | 11.14 | 10.75 | -0.67 | -5.87% | 10.68 | 11.20 | 1400203 | 152082 | 10.72% |
| 2025-11-10 | 11.32 | 11.42 | -0.30 | -2.56% | 10.98 | 12.10 | 2406573 | 272449 | 18.42% |
| 2025-11-07 | 10.21 | 11.72 | 1.07 | 10.05% | 10.20 | 11.72 | 2646490 | 303608 | 20.26% |
| 2025-11-06 | 10.49 | 10.65 | 0.07 | 0.66% | 10.20 | 11.19 | 2091581 | 225754 | 16.01% |
| 2025-11-05 | 10.20 | 10.58 | 0.04 | 0.38% | 10.20 | 11.50 | 2560622 | 278051 | 19.60% |
| 2025-11-04 | 10.33 | 10.54 | 0.96 | 10.02% | 9.90 | 10.54 | 2481998 | 255903 | 19.00% |
| 2025-11-03 | 9.35 | 9.58 | 0.87 | 9.99% | 9.35 | 9.58 | 493102 | 47029 | 3.77% |
| 2025-10-31 | 9.25 | 8.71 | -0.55 | -5.94% | 8.63 | 9.25 | 1374739 | 122054 | 10.52% |
| 2025-10-30 | 9.26 | 9.26 | 0.84 | 9.98% | 9.26 | 9.26 | 242970 | 22499 | 1.86% |
| 2025-10-29 | 8.32 | 8.42 | 0.06 | 0.72% | 8.30 | 8.45 | 286006 | 24024 | 2.19% |
| 2025-10-28 | 8.26 | 8.36 | 0.06 | 0.72% | 8.22 | 8.46 | 376242 | 31544 | 2.88% |
| 2025-10-27 | 8.22 | 8.30 | 0.13 | 1.59% | 8.17 | 8.36 | 368479 | 30452 | 2.82% |
| 2025-10-24 | 8.18 | 8.17 | -0.03 | -0.37% | 8.08 | 8.22 | 373537 | 30402 | 2.86% |
| 2025-10-23 | 8.02 | 8.20 | 0.01 | 0.12% | 7.60 | 8.21 | 599632 | 47466 | 4.59% |
| 2025-10-22 | 8.07 | 8.19 | 0.11 | 1.36% | 8.01 | 8.25 | 382042 | 31117 | 2.92% |
| 2025-10-21 | 7.93 | 8.08 | 0.12 | 1.51% | 7.90 | 8.15 | 347478 | 28021 | 2.66% |
| 2025-10-20 | 8.05 | 7.96 | -0.01 | -0.13% | 7.82 | 8.10 | 384388 | 30513 | 2.94% |
| 2025-10-17 | 8.46 | 7.97 | -0.49 | -5.79% | 7.93 | 8.48 | 536789 | 43783 | 4.11% |
| 2025-10-16 | 8.76 | 8.46 | -0.37 | -4.19% | 8.42 | 8.80 | 615956 | 52753 | 4.72% |
| 2025-10-15 | 8.65 | 8.83 | 0.13 | 1.49% | 8.56 | 8.98 | 768079 | 67337 | 5.88% |
| 2025-10-14 | 8.90 | 8.70 | -0.03 | -0.34% | 8.66 | 9.34 | 1059910 | 94714 | 8.11% |
| 2025-10-13 | 8.26 | 8.73 | 0.09 | 1.04% | 8.21 | 8.73 | 665343 | 57256 | 5.09% |
| 2025-10-10 | 8.56 | 8.64 | 0.08 | 0.93% | 8.49 | 8.78 | 894356 | 77178 | 6.85% |
| 2025-10-09 | 8.50 | 8.56 | 0.49 | 6.07% | 8.36 | 8.70 | 1113305 | 95202 | 8.52% |
| 2025-09-30 | 7.90 | 8.07 | 0.19 | 2.41% | 7.90 | 8.12 | 474243 | 38090 | 3.63% |
| 2025-09-29 | 7.88 | 7.88 | -0.01 | -0.13% | 7.79 | 7.98 | 342571 | 27029 | 2.62% |
| 2025-09-26 | 8.05 | 7.89 | -0.16 | -1.99% | 7.88 | 8.32 | 496677 | 40143 | 3.80% |
| 2025-09-25 | 8.00 | 8.05 | 0.09 | 1.13% | 8.00 | 8.18 | 526805 | 42598 | 4.03% |
| 2025-09-24 | 8.01 | 7.96 | -0.06 | -0.75% | 7.90 | 8.09 | 397473 | 31638 | 3.04% |
| 2025-09-23 | 7.80 | 8.02 | 0.20 | 2.56% | 7.76 | 8.15 | 703052 | 56099 | 5.38% |
| 2025-09-22 | 7.76 | 7.82 | 0.03 | 0.39% | 7.70 | 7.82 | 201944 | 15656 | 1.55% |
| 2025-09-19 | 7.72 | 7.79 | 0.07 | 0.91% | 7.70 | 7.89 | 306627 | 23950 | 2.35% |
| 2025-09-18 | 7.78 | 7.72 | -0.09 | -1.15% | 7.66 | 7.84 | 273614 | 21232 | 2.09% |
| 2025-09-17 | 7.88 | 7.81 | -0.07 | -0.89% | 7.78 | 7.91 | 248799 | 19460 | 1.90% |
| 2025-09-16 | 7.94 | 7.88 | -0.15 | -1.87% | 7.79 | 7.95 | 411862 | 32371 | 3.15% |
| 2025-09-15 | 7.71 | 8.03 | 0.36 | 4.69% | 7.63 | 8.20 | 706219 | 55923 | 5.41% |
| 2025-09-12 | 7.73 | 7.67 | -0.04 | -0.52% | 7.65 | 7.78 | 194746 | 14996 | 1.49% |
| 2025-09-11 | 7.68 | 7.71 | -0.01 | -0.13% | 7.58 | 7.72 | 194402 | 14881 | 1.49% |
| 2025-09-10 | 7.70 | 7.72 | 0.01 | 0.13% | 7.59 | 7.73 | 188486 | 14453 | 1.44% |
| 2025-09-09 | 7.76 | 7.71 | -0.07 | -0.90% | 7.66 | 7.83 | 214908 | 16620 | 1.65% |
| 2025-09-08 | 7.67 | 7.78 | 0.08 | 1.04% | 7.67 | 7.80 | 237013 | 18335 | 1.81% |