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 | 8.84 | 8.46 | -0.34 | -3.86% | 8.35 | 8.84 | 184451 | 15680 | 3.62% |
| 2025-12-15 | 9.14 | 8.80 | -0.21 | -2.33% | 8.61 | 9.14 | 231736 | 20361 | 4.54% |
| 2025-12-12 | 9.29 | 9.01 | -0.21 | -2.28% | 8.95 | 9.65 | 256966 | 23633 | 5.04% |
| 2025-12-11 | 9.46 | 9.22 | -0.11 | -1.18% | 9.15 | 9.51 | 198531 | 18393 | 3.89% |
| 2025-12-10 | 9.49 | 9.33 | 0.01 | 0.11% | 9.11 | 9.49 | 241489 | 22449 | 4.73% |
| 2025-12-09 | 9.53 | 9.32 | -0.25 | -2.61% | 9.10 | 9.53 | 251278 | 23317 | 4.93% |
| 2025-12-08 | 9.16 | 9.57 | 0.50 | 5.51% | 9.00 | 9.66 | 282591 | 26424 | 5.54% |
| 2025-12-05 | 8.74 | 9.07 | 0.32 | 3.66% | 8.54 | 9.40 | 284250 | 25593 | 5.57% |
| 2025-12-04 | 9.10 | 8.75 | -0.31 | -3.42% | 8.71 | 9.24 | 243640 | 21489 | 4.78% |
| 2025-12-03 | 9.39 | 9.06 | -0.33 | -3.51% | 8.97 | 9.59 | 248697 | 22885 | 4.87% |
| 2025-12-02 | 9.72 | 9.39 | -0.26 | -2.69% | 9.36 | 9.72 | 228618 | 21594 | 4.48% |
| 2025-12-01 | 9.91 | 9.65 | -0.44 | -4.36% | 9.59 | 10.14 | 402292 | 39426 | 7.89% |
| 2025-11-28 | 9.67 | 10.09 | 0.24 | 2.44% | 9.60 | 10.19 | 490780 | 48768 | 9.62% |
| 2025-11-27 | 9.15 | 9.85 | 0.63 | 6.83% | 9.11 | 10.24 | 571211 | 56085 | 11.20% |
| 2025-11-26 | 9.42 | 9.22 | -0.25 | -2.64% | 9.15 | 9.52 | 297528 | 27595 | 5.83% |
| 2025-11-25 | 9.32 | 9.47 | 0.22 | 2.38% | 9.22 | 9.62 | 311755 | 29348 | 6.11% |
| 2025-11-24 | 9.70 | 9.25 | -0.27 | -2.84% | 9.01 | 9.75 | 328291 | 30408 | 6.43% |
| 2025-11-21 | 10.35 | 9.52 | -1.09 | -10.27% | 9.45 | 10.50 | 433079 | 42747 | 8.49% |
| 2025-11-20 | 11.09 | 10.61 | -0.50 | -4.50% | 10.55 | 11.63 | 390923 | 42623 | 7.66% |
| 2025-11-19 | 11.49 | 11.11 | -0.18 | -1.59% | 10.89 | 11.91 | 344822 | 38810 | 6.76% |
| 2025-11-18 | 11.72 | 11.29 | -0.43 | -3.67% | 11.14 | 11.96 | 404339 | 46194 | 7.93% |
| 2025-11-17 | 12.10 | 11.72 | -0.38 | -3.14% | 11.43 | 12.30 | 468432 | 54955 | 9.18% |
| 2025-11-14 | 12.25 | 12.10 | -0.46 | -3.66% | 11.87 | 12.75 | 563017 | 68562 | 11.04% |
| 2025-11-13 | 13.09 | 12.56 | 0.05 | 0.40% | 12.50 | 13.76 | 900046 | 117968 | 17.64% |
| 2025-11-12 | 12.30 | 12.51 | -0.40 | -3.10% | 12.00 | 12.85 | 825225 | 102649 | 16.18% |
| 2025-11-11 | 11.39 | 12.91 | 2.12 | 19.65% | 11.03 | 12.95 | 1131676 | 138374 | 22.18% |
| 2025-11-10 | 9.38 | 10.79 | 1.80 | 20.02% | 9.37 | 10.79 | 399453 | 41471 | 7.83% |
| 2025-11-07 | 8.81 | 8.99 | 0.11 | 1.24% | 8.62 | 9.22 | 404451 | 36281 | 7.93% |
| 2025-11-06 | 8.60 | 8.88 | 0.23 | 2.66% | 8.33 | 8.97 | 385844 | 33498 | 7.56% |
| 2025-11-05 | 8.01 | 8.65 | 0.45 | 5.49% | 7.99 | 8.88 | 505405 | 43490 | 9.91% |
| 2025-11-04 | 8.46 | 8.20 | -0.33 | -3.87% | 8.12 | 8.58 | 257097 | 21273 | 5.04% |
| 2025-11-03 | 8.82 | 8.53 | -0.20 | -2.29% | 8.29 | 8.82 | 374171 | 31723 | 7.33% |
| 2025-10-31 | 8.98 | 8.73 | -0.19 | -2.13% | 8.71 | 9.79 | 644593 | 58631 | 12.63% |
| 2025-10-30 | 8.30 | 8.92 | 0.74 | 9.05% | 8.14 | 9.28 | 620254 | 53897 | 12.16% |
| 2025-10-29 | 8.14 | 8.18 | 0.15 | 1.87% | 8.00 | 8.66 | 444772 | 36957 | 8.72% |
| 2025-10-28 | 8.15 | 8.03 | 0.02 | 0.25% | 7.92 | 8.31 | 433812 | 34997 | 8.50% |
| 2025-10-27 | 7.19 | 8.01 | 0.89 | 12.50% | 7.16 | 8.33 | 641615 | 50645 | 12.58% |
| 2025-10-24 | 7.40 | 7.12 | -0.16 | -2.20% | 7.02 | 7.45 | 343601 | 24498 | 6.73% |
| 2025-10-23 | 7.25 | 7.28 | 0.17 | 2.39% | 7.09 | 7.50 | 477266 | 34467 | 9.35% |
| 2025-10-22 | 7.70 | 7.11 | -0.67 | -8.61% | 7.02 | 7.84 | 776097 | 56195 | 15.21% |
| 2025-10-21 | 6.97 | 7.78 | 1.30 | 20.06% | 6.97 | 7.78 | 616252 | 46455 | 12.08% |
| 2025-10-20 | 6.05 | 6.48 | 0.54 | 9.09% | 6.05 | 6.70 | 397519 | 25512 | 7.79% |
| 2025-10-17 | 6.11 | 5.94 | -0.16 | -2.62% | 5.92 | 6.24 | 171677 | 10394 | 3.37% |
| 2025-10-16 | 6.21 | 6.10 | -0.11 | -1.77% | 6.05 | 6.22 | 149697 | 9158 | 2.93% |
| 2025-10-15 | 6.24 | 6.21 | 0.05 | 0.81% | 6.10 | 6.29 | 154908 | 9563 | 3.04% |
| 2025-10-14 | 6.50 | 6.16 | -0.21 | -3.30% | 6.12 | 6.50 | 238987 | 15062 | 4.68% |
| 2025-10-13 | 6.01 | 6.37 | -0.01 | -0.16% | 5.92 | 6.38 | 303298 | 18869 | 5.95% |
| 2025-10-10 | 6.75 | 6.38 | -0.46 | -6.73% | 6.35 | 6.79 | 375699 | 24320 | 7.36% |
| 2025-10-09 | 6.85 | 6.84 | -0.04 | -0.58% | 6.77 | 7.01 | 477161 | 32853 | 9.35% |
| 2025-09-30 | 7.08 | 6.88 | -0.30 | -4.18% | 6.81 | 7.30 | 694367 | 48381 | 13.61% |
| 2025-09-29 | 6.79 | 7.18 | 0.47 | 7.00% | 6.68 | 7.97 | 1077404 | 79953 | 21.12% |
| 2025-09-26 | 6.11 | 6.71 | 1.12 | 20.04% | 6.11 | 6.71 | 326386 | 21425 | 6.40% |
| 2025-09-25 | 5.64 | 5.59 | -0.07 | -1.24% | 5.59 | 5.77 | 98873 | 5614 | 1.94% |
| 2025-09-24 | 5.50 | 5.66 | 0.09 | 1.62% | 5.50 | 5.67 | 119496 | 6706 | 2.34% |
| 2025-09-23 | 5.78 | 5.57 | -0.21 | -3.63% | 5.41 | 5.81 | 153034 | 8518 | 3.00% |
| 2025-09-22 | 5.84 | 5.78 | -0.05 | -0.86% | 5.61 | 5.90 | 110206 | 6331 | 2.16% |
| 2025-09-19 | 5.92 | 5.83 | -0.08 | -1.35% | 5.77 | 5.95 | 134362 | 7846 | 2.63% |
| 2025-09-18 | 6.18 | 5.91 | -0.24 | -3.90% | 5.84 | 6.18 | 187570 | 11243 | 3.68% |
| 2025-09-17 | 6.05 | 6.15 | 0.10 | 1.65% | 5.95 | 6.23 | 174847 | 10674 | 3.43% |
| 2025-09-16 | 6.26 | 6.05 | -0.17 | -2.73% | 5.98 | 6.29 | 197032 | 11951 | 3.86% |
| 2025-09-15 | 6.23 | 6.22 | 0.05 | 0.81% | 6.16 | 6.46 | 231378 | 14538 | 4.54% |
| 2025-09-12 | 6.31 | 6.17 | -0.09 | -1.44% | 6.07 | 6.32 | 207385 | 12820 | 4.06% |
| 2025-09-11 | 6.32 | 6.26 | -0.09 | -1.42% | 6.18 | 6.43 | 219110 | 13711 | 4.29% |
| 2025-09-10 | 6.40 | 6.35 | -0.22 | -3.35% | 6.25 | 6.56 | 320542 | 20430 | 6.28% |
| 2025-09-09 | 6.20 | 6.57 | 0.30 | 4.78% | 6.13 | 6.88 | 505506 | 32893 | 9.91% |
| 2025-09-08 | 6.12 | 6.27 | 0.24 | 3.98% | 5.93 | 6.29 | 295964 | 18128 | 5.80% |