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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.78 | 10.44 | 0.30 | 2.96% | 9.78 | 10.90 | 2554962 | 266004 | 22.20% |
| 2025-12-11 | 10.45 | 10.14 | 0.36 | 3.68% | 10.07 | 10.76 | 3081618 | 324823 | 26.78% |
| 2025-12-10 | 9.07 | 9.78 | 0.89 | 10.01% | 9.02 | 9.78 | 1301818 | 125496 | 11.31% |
| 2025-12-09 | 9.37 | 8.89 | -0.58 | -6.12% | 8.88 | 9.40 | 1030303 | 92931 | 8.95% |
| 2025-12-08 | 9.23 | 9.47 | 0.29 | 3.16% | 9.10 | 9.75 | 1317700 | 123967 | 11.45% |
| 2025-12-05 | 8.51 | 9.18 | 0.47 | 5.40% | 8.33 | 9.36 | 1651201 | 147376 | 14.35% |
| 2025-12-04 | 9.41 | 8.71 | -0.97 | -10.02% | 8.71 | 9.50 | 1946859 | 173404 | 16.92% |
| 2025-12-03 | 9.52 | 9.68 | 0.36 | 3.86% | 9.52 | 10.25 | 2524772 | 252475 | 21.94% |
| 2025-12-02 | 8.49 | 9.32 | 0.85 | 10.04% | 8.14 | 9.32 | 1164204 | 100682 | 10.12% |
| 2025-12-01 | 8.64 | 8.47 | -0.17 | -1.97% | 8.32 | 8.84 | 928302 | 79525 | 8.07% |
| 2025-11-28 | 8.44 | 8.64 | 0.26 | 3.10% | 8.03 | 8.77 | 965024 | 81710 | 8.38% |
| 2025-11-27 | 8.94 | 8.38 | -0.59 | -6.58% | 8.24 | 9.05 | 1061573 | 90357 | 9.22% |
| 2025-11-26 | 8.66 | 8.97 | 0.33 | 3.82% | 8.58 | 9.45 | 1499490 | 135180 | 13.03% |
| 2025-11-25 | 8.42 | 8.64 | 0.38 | 4.60% | 8.20 | 8.76 | 989748 | 83850 | 8.60% |
| 2025-11-24 | 8.56 | 8.26 | -0.24 | -2.82% | 8.09 | 8.79 | 902227 | 75158 | 7.84% |
| 2025-11-21 | 8.60 | 8.50 | -0.20 | -2.30% | 8.42 | 9.10 | 1334996 | 116744 | 11.60% |
| 2025-11-20 | 8.13 | 8.70 | 0.59 | 7.27% | 8.05 | 8.92 | 1319667 | 113386 | 11.47% |
| 2025-11-19 | 8.37 | 8.11 | -0.32 | -3.80% | 8.04 | 8.47 | 632545 | 51540 | 5.50% |
| 2025-11-18 | 8.52 | 8.43 | -0.15 | -1.75% | 8.25 | 8.68 | 667986 | 56364 | 5.80% |
| 2025-11-17 | 8.41 | 8.58 | 0.13 | 1.54% | 8.30 | 8.62 | 741391 | 62982 | 6.44% |
| 2025-11-14 | 8.18 | 8.45 | 0.22 | 2.67% | 8.17 | 8.63 | 795056 | 67457 | 6.91% |
| 2025-11-13 | 8.07 | 8.23 | 0.08 | 0.98% | 7.99 | 8.43 | 591687 | 48912 | 5.14% |
| 2025-11-12 | 8.22 | 8.15 | -0.11 | -1.33% | 8.13 | 8.37 | 482691 | 39643 | 4.19% |
| 2025-11-11 | 8.31 | 8.26 | -0.16 | -1.90% | 8.23 | 8.38 | 668726 | 55484 | 5.81% |
| 2025-11-10 | 8.25 | 8.42 | 0.30 | 3.69% | 8.02 | 8.74 | 1108541 | 93729 | 9.63% |
| 2025-11-07 | 8.30 | 8.12 | 0.19 | 2.40% | 7.92 | 8.41 | 1088915 | 89147 | 9.46% |
| 2025-11-06 | 8.32 | 7.93 | -0.72 | -8.32% | 7.83 | 8.45 | 1374214 | 110644 | 11.94% |
| 2025-11-05 | 8.33 | 8.65 | 0.45 | 5.49% | 8.14 | 8.85 | 1516551 | 129282 | 13.18% |
| 2025-11-04 | 8.06 | 8.20 | 0.14 | 1.74% | 7.98 | 8.45 | 1437238 | 117644 | 12.49% |
| 2025-11-03 | 7.36 | 8.06 | 0.73 | 9.96% | 7.34 | 8.06 | 827867 | 64637 | 7.19% |
| 2025-10-31 | 7.19 | 7.33 | 0.17 | 2.37% | 7.11 | 7.43 | 617367 | 44837 | 5.36% |
| 2025-10-30 | 7.08 | 7.16 | -0.01 | -0.14% | 7.00 | 7.28 | 525962 | 37753 | 4.57% |
| 2025-10-29 | 6.80 | 7.17 | 0.34 | 4.98% | 6.80 | 7.33 | 686722 | 48889 | 5.97% |
| 2025-10-28 | 6.73 | 6.83 | 0.10 | 1.49% | 6.72 | 6.89 | 276990 | 18936 | 2.41% |
| 2025-10-27 | 6.75 | 6.73 | 0.01 | 0.15% | 6.65 | 6.84 | 297489 | 20041 | 2.58% |
| 2025-10-24 | 6.70 | 6.72 | 0.01 | 0.15% | 6.67 | 6.87 | 263171 | 17822 | 2.29% |
| 2025-10-23 | 6.66 | 6.71 | 0.05 | 0.75% | 6.63 | 6.79 | 240112 | 16070 | 2.09% |
| 2025-10-22 | 6.80 | 6.66 | -0.17 | -2.49% | 6.65 | 6.85 | 317691 | 21342 | 2.76% |
| 2025-10-21 | 6.75 | 6.83 | 0.08 | 1.19% | 6.62 | 6.90 | 389809 | 26553 | 3.39% |
| 2025-10-20 | 6.63 | 6.75 | 0.13 | 1.96% | 6.59 | 6.91 | 505951 | 34323 | 4.40% |
| 2025-10-17 | 6.61 | 6.62 | -0.02 | -0.30% | 6.60 | 6.79 | 544686 | 36438 | 4.73% |
| 2025-10-16 | 6.59 | 6.64 | 0.05 | 0.76% | 6.56 | 6.69 | 308065 | 20452 | 2.68% |
| 2025-10-15 | 6.57 | 6.59 | 0.01 | 0.15% | 6.51 | 6.61 | 252580 | 16540 | 2.19% |
| 2025-10-14 | 6.47 | 6.58 | 0.11 | 1.70% | 6.46 | 6.71 | 483359 | 31947 | 4.20% |
| 2025-10-13 | 6.40 | 6.47 | -0.02 | -0.31% | 6.36 | 6.49 | 284751 | 18287 | 2.47% |
| 2025-10-10 | 6.27 | 6.49 | 0.21 | 3.34% | 6.26 | 6.55 | 398159 | 25710 | 3.46% |
| 2025-10-09 | 6.38 | 6.28 | -0.11 | -1.72% | 6.22 | 6.38 | 277407 | 17411 | 2.41% |
| 2025-09-30 | 6.33 | 6.39 | 0.03 | 0.47% | 6.32 | 6.49 | 256237 | 16432 | 2.23% |
| 2025-09-29 | 6.25 | 6.36 | 0.08 | 1.27% | 6.18 | 6.37 | 182175 | 11475 | 1.58% |
| 2025-09-26 | 6.27 | 6.28 | 0.00 | 0.00% | 6.24 | 6.37 | 139235 | 8785 | 1.21% |
| 2025-09-25 | 6.33 | 6.28 | -0.05 | -0.79% | 6.25 | 6.35 | 125866 | 7919 | 1.09% |
| 2025-09-24 | 6.24 | 6.33 | 0.10 | 1.61% | 6.20 | 6.34 | 119347 | 7520 | 1.04% |
| 2025-09-23 | 6.36 | 6.23 | -0.16 | -2.50% | 6.17 | 6.37 | 223326 | 13915 | 1.94% |
| 2025-09-22 | 6.45 | 6.39 | -0.09 | -1.39% | 6.32 | 6.45 | 179849 | 11457 | 1.56% |
| 2025-09-19 | 6.46 | 6.48 | 0.02 | 0.31% | 6.36 | 6.49 | 214982 | 13813 | 1.87% |
| 2025-09-18 | 6.49 | 6.46 | -0.05 | -0.77% | 6.42 | 6.59 | 299500 | 19501 | 2.60% |
| 2025-09-17 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.63 | 223689 | 14600 | 1.94% |
| 2025-09-16 | 6.57 | 6.62 | 0.03 | 0.46% | 6.47 | 6.66 | 377932 | 24777 | 3.28% |
| 2025-09-15 | 6.52 | 6.59 | 0.05 | 0.76% | 6.47 | 6.65 | 407339 | 26733 | 3.54% |
| 2025-09-12 | 6.39 | 6.54 | 0.13 | 2.03% | 6.38 | 6.64 | 562317 | 36708 | 4.89% |
| 2025-09-11 | 6.37 | 6.41 | 0.03 | 0.47% | 6.35 | 6.49 | 353416 | 22664 | 3.07% |
| 2025-09-10 | 6.27 | 6.38 | 0.12 | 1.92% | 6.24 | 6.50 | 316753 | 20186 | 2.75% |
| 2025-09-09 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.32 | 127685 | 8017 | 1.11% |
| 2025-09-08 | 6.23 | 6.31 | 0.09 | 1.45% | 6.23 | 6.39 | 213358 | 13491 | 1.85% |
| 2025-09-05 | 6.20 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 156720 | 9688 | 1.36% |