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 | 4.67 | 4.50 | -0.19 | -4.05% | 4.45 | 4.69 | 606475 | 27455 | 6.92% |
| 2025-12-15 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.81 | 460031 | 21632 | 5.25% |
| 2025-12-12 | 4.65 | 4.68 | 0.05 | 1.08% | 4.65 | 4.78 | 580148 | 27357 | 6.62% |
| 2025-12-11 | 4.87 | 4.63 | -0.24 | -4.93% | 4.63 | 4.89 | 748369 | 35197 | 8.55% |
| 2025-12-10 | 4.88 | 4.87 | -0.02 | -0.41% | 4.82 | 4.93 | 456751 | 22158 | 5.22% |
| 2025-12-09 | 5.02 | 4.89 | -0.17 | -3.36% | 4.87 | 5.03 | 644994 | 31726 | 7.36% |
| 2025-12-08 | 5.03 | 5.06 | 0.04 | 0.80% | 4.96 | 5.14 | 861306 | 43355 | 9.83% |
| 2025-12-05 | 4.81 | 5.02 | 0.13 | 2.66% | 4.73 | 5.05 | 872107 | 43150 | 9.96% |
| 2025-12-04 | 5.15 | 4.89 | -0.39 | -7.39% | 4.87 | 5.32 | 1318871 | 66505 | 15.06% |
| 2025-12-03 | 5.01 | 5.28 | 0.19 | 3.73% | 4.95 | 5.58 | 1841671 | 97238 | 21.03% |
| 2025-12-02 | 4.90 | 5.09 | 0.17 | 3.46% | 4.78 | 5.17 | 1363107 | 68443 | 15.56% |
| 2025-12-01 | 5.04 | 4.92 | -0.11 | -2.19% | 4.88 | 5.15 | 993577 | 49460 | 11.35% |
| 2025-11-28 | 4.99 | 5.03 | 0.04 | 0.80% | 4.89 | 5.04 | 940278 | 46713 | 10.74% |
| 2025-11-27 | 5.03 | 4.99 | -0.16 | -3.11% | 4.92 | 5.11 | 1172036 | 58495 | 13.38% |
| 2025-11-26 | 4.81 | 5.15 | 0.30 | 6.19% | 4.81 | 5.33 | 1865196 | 95276 | 21.30% |
| 2025-11-25 | 4.90 | 4.85 | 0.02 | 0.41% | 4.76 | 5.08 | 1256850 | 61599 | 14.35% |
| 2025-11-24 | 5.10 | 4.83 | -0.54 | -10.06% | 4.83 | 5.10 | 1335812 | 65341 | 15.25% |
| 2025-11-21 | 5.53 | 5.37 | -0.60 | -10.05% | 5.37 | 5.62 | 1358230 | 73868 | 15.51% |
| 2025-11-20 | 5.45 | 5.97 | -0.06 | -1.00% | 5.43 | 6.42 | 2917278 | 163408 | 33.31% |
| 2025-11-19 | 6.22 | 6.03 | -0.67 | -10.00% | 6.03 | 6.39 | 809478 | 49561 | 9.24% |
| 2025-11-18 | 6.70 | 6.70 | 0.61 | 10.02% | 6.61 | 6.70 | 2847906 | 190711 | 32.52% |
| 2025-11-17 | 6.09 | 6.09 | 0.55 | 9.93% | 6.09 | 6.09 | 84716 | 5159 | 0.97% |
| 2025-11-14 | 5.54 | 5.54 | 0.50 | 9.92% | 5.54 | 5.54 | 107886 | 5976 | 1.23% |
| 2025-11-13 | 5.04 | 5.04 | 0.46 | 10.04% | 5.04 | 5.04 | 81501 | 4107 | 0.93% |
| 2025-11-12 | 4.58 | 4.58 | 0.42 | 10.10% | 4.58 | 4.58 | 46300 | 2120 | 0.53% |
| 2025-11-11 | 4.16 | 4.16 | 0.38 | 10.05% | 4.16 | 4.16 | 88111 | 3665 | 1.01% |
| 2025-10-27 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 237530 | 8894 | 2.71% |
| 2025-10-24 | 3.80 | 3.73 | -0.09 | -2.36% | 3.70 | 3.81 | 262786 | 9833 | 3.00% |
| 2025-10-23 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 252730 | 9603 | 2.89% |
| 2025-10-22 | 3.83 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 362445 | 13833 | 4.14% |
| 2025-10-21 | 3.82 | 3.86 | 0.07 | 1.85% | 3.75 | 3.88 | 572537 | 21907 | 6.54% |
| 2025-10-20 | 3.71 | 3.79 | 0.09 | 2.43% | 3.69 | 3.79 | 564527 | 21150 | 6.45% |
| 2025-10-17 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.74 | 333294 | 12344 | 3.81% |
| 2025-10-16 | 3.71 | 3.67 | -0.04 | -1.08% | 3.64 | 3.72 | 241120 | 8843 | 2.75% |
| 2025-10-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 284791 | 10540 | 3.25% |
| 2025-10-14 | 3.63 | 3.69 | 0.08 | 2.22% | 3.62 | 3.71 | 340919 | 12528 | 3.89% |
| 2025-10-13 | 3.56 | 3.61 | -0.04 | -1.10% | 3.53 | 3.63 | 199448 | 7167 | 2.28% |
| 2025-10-10 | 3.54 | 3.65 | 0.09 | 2.53% | 3.53 | 3.67 | 327798 | 11876 | 3.74% |
| 2025-10-09 | 3.51 | 3.56 | 0.07 | 2.01% | 3.48 | 3.56 | 139515 | 4921 | 1.59% |
| 2025-09-30 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 89372 | 3126 | 1.02% |
| 2025-09-29 | 3.48 | 3.51 | 0.05 | 1.45% | 3.41 | 3.51 | 142276 | 4941 | 1.62% |
| 2025-09-26 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 125771 | 4365 | 1.44% |
| 2025-09-25 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 129847 | 4498 | 1.48% |
| 2025-09-24 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.54 | 159611 | 5590 | 1.82% |
| 2025-09-23 | 3.52 | 3.48 | -0.05 | -1.42% | 3.39 | 3.53 | 207166 | 7146 | 2.37% |
| 2025-09-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.58 | 174169 | 6141 | 1.99% |
| 2025-09-19 | 3.65 | 3.58 | -0.10 | -2.72% | 3.57 | 3.67 | 286412 | 10324 | 3.27% |
| 2025-09-18 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.76 | 447554 | 16589 | 5.11% |
| 2025-09-17 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.71 | 238631 | 8787 | 2.72% |
| 2025-09-16 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.69 | 240486 | 8835 | 2.75% |
| 2025-09-15 | 3.71 | 3.67 | -0.03 | -0.81% | 3.64 | 3.72 | 303841 | 11148 | 3.47% |
| 2025-09-12 | 3.69 | 3.70 | -0.01 | -0.27% | 3.68 | 3.72 | 311869 | 11531 | 3.56% |
| 2025-09-11 | 3.73 | 3.71 | -0.03 | -0.80% | 3.64 | 3.73 | 386224 | 14204 | 4.41% |
| 2025-09-10 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 295127 | 10976 | 3.37% |
| 2025-09-09 | 3.77 | 3.71 | -0.09 | -2.37% | 3.68 | 3.78 | 434679 | 16147 | 4.96% |
| 2025-09-08 | 3.70 | 3.80 | 0.06 | 1.60% | 3.68 | 3.82 | 608413 | 22861 | 6.95% |