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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-15 | 9.93 | 10.40 | 0.47 | 4.73% | 9.22 | 10.40 | 25703646 | 2533617 | 43.94% |
| 2026-01-14 | 9.50 | 9.93 | 0.90 | 9.97% | 9.41 | 9.93 | 6120675 | 594508 | 10.46% |
| 2026-01-13 | 9.03 | 9.03 | 0.82 | 9.99% | 9.03 | 9.03 | 583535 | 52693 | 1.00% |
| 2026-01-12 | 8.21 | 8.21 | 0.75 | 10.05% | 8.21 | 8.21 | 305212 | 25057 | 0.52% |
| 2026-01-09 | 6.81 | 7.46 | 0.68 | 10.03% | 6.81 | 7.46 | 7007722 | 515139 | 11.98% |
| 2026-01-08 | 6.69 | 6.78 | 0.19 | 2.88% | 6.51 | 7.12 | 17016912 | 1160338 | 29.09% |
| 2026-01-07 | 6.63 | 6.59 | -0.04 | -0.60% | 6.42 | 6.75 | 17227540 | 1133931 | 29.45% |
| 2026-01-06 | 6.36 | 6.63 | 0.43 | 6.94% | 6.29 | 6.82 | 23606774 | 1556018 | 40.36% |
| 2026-01-05 | 6.00 | 6.20 | 0.56 | 9.93% | 5.81 | 6.20 | 18319480 | 1108992 | 31.32% |
| 2025-12-31 | 5.12 | 5.64 | 0.51 | 9.94% | 5.11 | 5.64 | 9945736 | 547289 | 17.00% |
| 2025-12-30 | 5.08 | 5.13 | 0.03 | 0.59% | 5.06 | 5.21 | 2761195 | 142288 | 4.72% |
| 2025-12-29 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 2259492 | 115960 | 3.86% |
| 2025-12-26 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.22 | 2754042 | 142040 | 4.71% |
| 2025-12-25 | 5.18 | 5.18 | -0.06 | -1.15% | 5.12 | 5.22 | 3437252 | 177440 | 5.88% |
| 2025-12-24 | 5.08 | 5.24 | 0.15 | 2.95% | 5.04 | 5.32 | 5641431 | 293850 | 9.64% |
| 2025-12-23 | 5.04 | 5.09 | 0.03 | 0.59% | 5.00 | 5.18 | 2887722 | 146347 | 4.94% |
| 2025-12-22 | 5.04 | 5.06 | 0.04 | 0.80% | 5.01 | 5.10 | 1952443 | 98837 | 3.34% |
| 2025-12-19 | 4.99 | 5.02 | 0.04 | 0.80% | 4.98 | 5.04 | 1540113 | 77200 | 2.63% |
| 2025-12-18 | 5.00 | 4.98 | -0.06 | -1.19% | 4.97 | 5.07 | 1538949 | 77241 | 2.63% |
| 2025-12-17 | 4.95 | 5.04 | 0.07 | 1.41% | 4.94 | 5.07 | 1868141 | 93587 | 3.19% |
| 2025-12-16 | 5.04 | 4.97 | -0.11 | -2.17% | 4.96 | 5.04 | 1973317 | 98456 | 3.37% |
| 2025-12-15 | 5.16 | 5.08 | -0.13 | -2.50% | 5.07 | 5.20 | 2855470 | 146024 | 4.88% |
| 2025-12-12 | 4.94 | 5.21 | 0.19 | 3.78% | 4.93 | 5.23 | 5706355 | 291475 | 9.75% |
| 2025-12-11 | 5.00 | 5.02 | 0.00 | 0.00% | 4.94 | 5.15 | 2686144 | 135219 | 4.59% |
| 2025-12-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.95 | 5.05 | 1648494 | 82292 | 2.82% |
| 2025-12-09 | 5.08 | 5.01 | -0.14 | -2.72% | 5.00 | 5.10 | 2435277 | 122699 | 4.16% |
| 2025-12-08 | 5.08 | 5.15 | 0.17 | 3.41% | 5.00 | 5.22 | 4104347 | 210060 | 7.02% |
| 2025-12-05 | 4.94 | 4.98 | 0.02 | 0.40% | 4.87 | 4.98 | 1873034 | 92445 | 3.20% |
| 2025-12-04 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 4.99 | 1992137 | 98717 | 3.41% |
| 2025-12-03 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.02 | 2233028 | 110299 | 3.82% |
| 2025-12-02 | 5.08 | 5.00 | -0.10 | -1.96% | 4.99 | 5.09 | 2593825 | 130012 | 4.43% |
| 2025-12-01 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.12 | 2158323 | 109991 | 3.69% |
| 2025-11-28 | 5.11 | 5.13 | 0.01 | 0.20% | 5.07 | 5.15 | 2332481 | 119113 | 3.99% |
| 2025-11-27 | 5.25 | 5.12 | -0.13 | -2.48% | 5.11 | 5.27 | 3091415 | 159904 | 5.28% |
| 2025-11-26 | 5.31 | 5.25 | -0.11 | -2.05% | 5.23 | 5.42 | 4465986 | 236735 | 7.63% |
| 2025-11-25 | 5.24 | 5.36 | 0.08 | 1.52% | 5.21 | 5.44 | 6608318 | 352475 | 11.30% |
| 2025-11-24 | 5.05 | 5.28 | 0.24 | 4.76% | 4.89 | 5.43 | 6308604 | 327135 | 10.78% |
| 2025-11-21 | 4.97 | 5.04 | -0.04 | -0.79% | 4.95 | 5.18 | 4594289 | 234162 | 7.85% |
| 2025-11-20 | 5.17 | 5.08 | -0.12 | -2.31% | 5.06 | 5.23 | 3922812 | 201223 | 6.71% |
| 2025-11-19 | 5.35 | 5.20 | -0.28 | -5.11% | 5.13 | 5.35 | 7809854 | 407922 | 13.35% |
| 2025-11-18 | 5.03 | 5.48 | 0.39 | 7.66% | 4.97 | 5.60 | 12504426 | 673475 | 21.38% |
| 2025-11-17 | 4.86 | 5.09 | 0.23 | 4.73% | 4.86 | 5.17 | 4721536 | 238457 | 8.07% |
| 2025-11-14 | 4.90 | 4.86 | -0.08 | -1.62% | 4.85 | 4.93 | 1836323 | 89741 | 3.14% |
| 2025-11-13 | 4.89 | 4.94 | 0.02 | 0.41% | 4.87 | 4.94 | 1964102 | 96531 | 3.36% |
| 2025-11-12 | 5.02 | 4.92 | -0.12 | -2.38% | 4.87 | 5.03 | 2543174 | 125468 | 4.35% |
| 2025-11-11 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 2071282 | 104569 | 3.54% |
| 2025-11-10 | 5.07 | 5.08 | 0.01 | 0.20% | 5.05 | 5.13 | 2019618 | 102507 | 3.45% |
| 2025-11-07 | 5.15 | 5.07 | -0.12 | -2.31% | 5.07 | 5.16 | 2768702 | 141026 | 4.73% |
| 2025-11-06 | 5.30 | 5.19 | -0.15 | -2.81% | 5.11 | 5.33 | 3871438 | 200710 | 6.62% |
| 2025-11-05 | 5.33 | 5.34 | -0.05 | -0.93% | 5.29 | 5.47 | 3805636 | 204181 | 6.51% |
| 2025-11-04 | 5.35 | 5.39 | -0.04 | -0.74% | 5.29 | 5.43 | 3916632 | 209755 | 6.70% |
| 2025-11-03 | 5.23 | 5.43 | 0.09 | 1.69% | 5.15 | 5.44 | 6374492 | 340155 | 10.90% |
| 2025-10-31 | 5.01 | 5.34 | 0.32 | 6.37% | 5.01 | 5.52 | 8593676 | 456957 | 14.69% |
| 2025-10-30 | 5.15 | 5.02 | -0.14 | -2.71% | 5.00 | 5.16 | 3099632 | 157343 | 5.30% |
| 2025-10-29 | 5.10 | 5.16 | 0.03 | 0.58% | 5.05 | 5.17 | 3079914 | 157382 | 5.27% |
| 2025-10-28 | 5.21 | 5.13 | -0.04 | -0.77% | 5.10 | 5.22 | 3579158 | 184209 | 6.12% |
| 2025-10-27 | 5.01 | 5.17 | 0.20 | 4.02% | 5.01 | 5.22 | 5263026 | 269812 | 9.00% |
| 2025-10-24 | 4.92 | 4.97 | 0.07 | 1.43% | 4.90 | 4.98 | 2732382 | 135026 | 4.67% |
| 2025-10-23 | 4.90 | 4.90 | -0.02 | -0.41% | 4.76 | 4.92 | 2776164 | 133957 | 4.75% |
| 2025-10-22 | 4.94 | 4.92 | -0.04 | -0.81% | 4.90 | 4.98 | 2133367 | 105312 | 3.65% |
| 2025-10-21 | 4.94 | 4.96 | 0.03 | 0.61% | 4.86 | 4.98 | 2729446 | 135091 | 4.67% |
| 2025-10-20 | 4.92 | 4.93 | 0.09 | 1.86% | 4.83 | 5.04 | 3259196 | 160695 | 5.57% |
| 2025-10-17 | 5.09 | 4.84 | -0.30 | -5.84% | 4.82 | 5.15 | 4891041 | 241639 | 8.36% |
| 2025-10-16 | 5.33 | 5.14 | -0.39 | -7.05% | 5.11 | 5.33 | 6146107 | 318206 | 10.51% |
| 2025-10-15 | 5.43 | 5.53 | 0.08 | 1.47% | 5.27 | 5.54 | 3153198 | 170873 | 5.39% |
| 2025-10-14 | 5.66 | 5.45 | -0.18 | -3.20% | 5.41 | 5.73 | 4372772 | 242287 | 7.48% |
| 2025-10-13 | 5.40 | 5.63 | -0.17 | -2.93% | 5.39 | 5.65 | 3772120 | 210051 | 6.45% |