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 | 7.11 | 7.11 | 0.65 | 10.06% | 7.11 | 7.11 | 222280 | 15804 | 5.30% |
| 2025-12-15 | 6.46 | 6.46 | 0.59 | 10.05% | 6.46 | 6.46 | 127340 | 8226 | 3.04% |
| 2025-12-12 | 5.43 | 5.87 | 0.53 | 9.93% | 5.43 | 5.87 | 552057 | 31832 | 13.16% |
| 2025-12-11 | 4.90 | 5.34 | 0.49 | 10.10% | 4.59 | 5.34 | 570289 | 29175 | 13.59% |
| 2025-12-10 | 4.51 | 4.85 | 0.39 | 8.74% | 4.31 | 4.85 | 198027 | 8843 | 4.72% |
| 2025-12-09 | 4.52 | 4.46 | -0.10 | -2.19% | 4.43 | 4.56 | 257656 | 11567 | 6.14% |
| 2025-12-08 | 4.43 | 4.56 | 0.13 | 2.93% | 4.41 | 4.87 | 401112 | 18455 | 9.56% |
| 2025-12-05 | 4.39 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 103910 | 4567 | 2.48% |
| 2025-12-04 | 4.46 | 4.37 | -0.11 | -2.46% | 4.33 | 4.48 | 123395 | 5416 | 2.94% |
| 2025-12-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.57 | 133649 | 6021 | 3.19% |
| 2025-12-02 | 4.46 | 4.52 | 0.04 | 0.89% | 4.38 | 4.55 | 173783 | 7777 | 4.14% |
| 2025-12-01 | 4.50 | 4.48 | 0.00 | 0.00% | 4.40 | 4.60 | 253015 | 11372 | 6.03% |
| 2025-11-28 | 4.40 | 4.48 | 0.08 | 1.82% | 4.32 | 4.49 | 104816 | 4633 | 2.50% |
| 2025-11-27 | 4.38 | 4.40 | 0.04 | 0.92% | 4.34 | 4.45 | 86845 | 3819 | 2.07% |
| 2025-11-26 | 4.43 | 4.36 | -0.09 | -2.02% | 4.35 | 4.52 | 91522 | 4053 | 2.18% |
| 2025-11-25 | 4.42 | 4.45 | 0.07 | 1.60% | 4.34 | 4.51 | 114031 | 5075 | 2.72% |
| 2025-11-24 | 4.28 | 4.38 | 0.15 | 3.55% | 4.28 | 4.41 | 171708 | 7446 | 4.09% |
| 2025-11-21 | 4.49 | 4.23 | -0.30 | -6.62% | 4.22 | 4.58 | 190894 | 8291 | 4.55% |
| 2025-11-20 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.66 | 160174 | 7292 | 3.82% |
| 2025-11-19 | 4.81 | 4.61 | -0.19 | -3.96% | 4.53 | 4.84 | 157341 | 7303 | 3.75% |
| 2025-11-18 | 4.87 | 4.80 | -0.09 | -1.84% | 4.77 | 4.95 | 129898 | 6247 | 3.10% |
| 2025-11-17 | 4.99 | 4.89 | -0.06 | -1.21% | 4.81 | 4.99 | 128462 | 6252 | 3.06% |
| 2025-11-14 | 4.82 | 4.95 | 0.09 | 1.85% | 4.81 | 5.00 | 164601 | 8112 | 3.92% |
| 2025-11-13 | 4.81 | 4.86 | 0.05 | 1.04% | 4.75 | 4.86 | 128852 | 6216 | 3.07% |
| 2025-11-12 | 4.87 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 101594 | 4886 | 2.42% |
| 2025-11-11 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.90 | 134182 | 6516 | 3.20% |
| 2025-11-10 | 4.84 | 4.84 | 0.04 | 0.83% | 4.75 | 4.87 | 121457 | 5841 | 2.90% |
| 2025-11-07 | 4.87 | 4.80 | -0.05 | -1.03% | 4.77 | 4.87 | 110604 | 5317 | 2.64% |
| 2025-11-06 | 4.84 | 4.85 | -0.02 | -0.41% | 4.69 | 4.91 | 160137 | 7647 | 3.82% |
| 2025-11-05 | 4.77 | 4.87 | 0.07 | 1.46% | 4.73 | 4.90 | 159001 | 7723 | 3.79% |
| 2025-11-04 | 4.77 | 4.80 | 0.03 | 0.63% | 4.70 | 4.83 | 125682 | 5987 | 3.00% |
| 2025-11-03 | 4.67 | 4.77 | 0.12 | 2.58% | 4.59 | 4.78 | 224282 | 10610 | 5.35% |
| 2025-10-31 | 4.57 | 4.65 | 0.08 | 1.75% | 4.54 | 4.69 | 206314 | 9596 | 4.92% |
| 2025-10-30 | 4.65 | 4.57 | 0.01 | 0.22% | 4.52 | 4.69 | 170781 | 7851 | 4.07% |
| 2025-10-29 | 4.60 | 4.56 | -0.06 | -1.30% | 4.50 | 4.63 | 149814 | 6844 | 3.57% |
| 2025-10-28 | 4.70 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 147834 | 6854 | 3.52% |
| 2025-10-27 | 4.70 | 4.63 | -0.02 | -0.43% | 4.50 | 4.71 | 260319 | 11966 | 6.21% |
| 2025-10-24 | 4.79 | 4.65 | -0.14 | -2.92% | 4.62 | 4.82 | 278707 | 13094 | 6.64% |
| 2025-10-23 | 4.99 | 4.79 | -0.14 | -2.84% | 4.69 | 5.00 | 363448 | 17418 | 8.66% |
| 2025-10-22 | 4.86 | 4.93 | 0.08 | 1.65% | 4.77 | 4.97 | 216938 | 10625 | 5.17% |
| 2025-10-21 | 4.77 | 4.85 | 0.06 | 1.25% | 4.68 | 4.88 | 237897 | 11426 | 5.67% |
| 2025-10-20 | 4.91 | 4.79 | 0.00 | 0.00% | 4.74 | 4.94 | 293575 | 14211 | 7.00% |
| 2025-10-17 | 5.10 | 4.79 | -0.21 | -4.20% | 4.74 | 5.14 | 392013 | 19204 | 9.34% |
| 2025-10-16 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.20 | 493852 | 25029 | 11.77% |
| 2025-10-15 | 5.13 | 5.03 | -0.25 | -4.73% | 4.93 | 5.15 | 573389 | 28748 | 13.67% |
| 2025-10-14 | 4.91 | 5.28 | 0.48 | 10.00% | 4.90 | 5.28 | 331843 | 17030 | 7.91% |
| 2025-10-13 | 4.36 | 4.80 | 0.24 | 5.26% | 4.31 | 4.95 | 504481 | 23806 | 12.03% |
| 2025-10-10 | 4.51 | 4.56 | 0.04 | 0.88% | 4.44 | 4.59 | 293772 | 13329 | 7.00% |
| 2025-10-09 | 4.60 | 4.52 | 0.09 | 2.03% | 4.49 | 4.72 | 349564 | 15944 | 8.33% |
| 2025-09-30 | 4.60 | 4.43 | -0.13 | -2.85% | 4.42 | 4.62 | 395684 | 17734 | 9.43% |
| 2025-09-29 | 4.49 | 4.56 | 0.12 | 2.70% | 4.35 | 4.88 | 649333 | 29780 | 15.48% |
| 2025-09-26 | 4.60 | 4.44 | -0.22 | -4.72% | 4.41 | 4.62 | 653671 | 29377 | 15.58% |
| 2025-09-25 | 4.29 | 4.66 | 0.42 | 9.91% | 4.27 | 4.66 | 402549 | 18393 | 9.60% |
| 2025-09-24 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.34 | 202706 | 8603 | 4.83% |
| 2025-09-23 | 4.35 | 4.21 | -0.14 | -3.22% | 4.05 | 4.35 | 299283 | 12492 | 7.13% |
| 2025-09-22 | 4.32 | 4.35 | 0.04 | 0.93% | 4.20 | 4.41 | 389087 | 16729 | 9.28% |
| 2025-09-19 | 4.38 | 4.31 | -0.04 | -0.92% | 4.31 | 4.77 | 677070 | 30335 | 16.14% |
| 2025-09-18 | 4.25 | 4.35 | 0.10 | 2.35% | 4.19 | 4.35 | 306089 | 13097 | 7.30% |
| 2025-09-17 | 4.25 | 4.25 | 0.00 | 0.00% | 4.16 | 4.30 | 241365 | 10234 | 5.75% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.10 | 4.27 | 273064 | 11419 | 6.51% |
| 2025-09-15 | 4.17 | 4.12 | -0.02 | -0.48% | 4.08 | 4.17 | 147026 | 6049 | 3.50% |
| 2025-09-12 | 4.20 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 231609 | 9650 | 5.52% |
| 2025-09-11 | 4.29 | 4.18 | -0.15 | -3.46% | 4.13 | 4.29 | 418179 | 17445 | 9.97% |
| 2025-09-10 | 4.08 | 4.33 | 0.24 | 5.87% | 4.04 | 4.48 | 396631 | 16697 | 9.46% |
| 2025-09-09 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.17 | 144005 | 5908 | 3.43% |
| 2025-09-08 | 4.10 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 167760 | 6812 | 4.00% |