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 | 6.70 | 6.52 | -0.18 | -2.69% | 6.37 | 6.78 | 661477 | 43177 | 7.32% |
| 2025-12-15 | 6.63 | 6.70 | 0.07 | 1.06% | 6.45 | 6.87 | 841236 | 56179 | 9.31% |
| 2025-12-12 | 6.58 | 6.63 | 0.02 | 0.30% | 6.36 | 6.79 | 1189400 | 78571 | 13.16% |
| 2025-12-11 | 6.25 | 6.61 | 0.30 | 4.75% | 6.18 | 6.94 | 1814864 | 121365 | 20.09% |
| 2025-12-10 | 6.41 | 6.31 | -0.05 | -0.79% | 6.19 | 6.56 | 1013386 | 64440 | 11.22% |
| 2025-12-09 | 6.58 | 6.36 | -0.41 | -6.06% | 6.30 | 7.27 | 1744470 | 115804 | 19.31% |
| 2025-12-08 | 5.95 | 6.77 | 0.57 | 9.19% | 5.93 | 6.82 | 2193765 | 143335 | 24.28% |
| 2025-12-05 | 7.04 | 6.20 | -0.20 | -3.13% | 6.01 | 7.04 | 2113538 | 137459 | 23.39% |
| 2025-12-04 | 6.40 | 6.40 | 0.58 | 9.97% | 6.40 | 6.40 | 36859 | 2358 | 0.41% |
| 2025-12-03 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 49336 | 2871 | 0.55% |
| 2025-12-02 | 5.29 | 5.29 | 0.48 | 9.98% | 5.29 | 5.29 | 60348 | 3192 | 0.67% |
| 2025-11-24 | 4.49 | 4.81 | 0.44 | 10.07% | 4.49 | 4.81 | 267941 | 12639 | 2.97% |
| 2025-11-21 | 4.69 | 4.37 | -0.35 | -7.42% | 4.37 | 4.76 | 354295 | 15948 | 3.92% |
| 2025-11-20 | 4.73 | 4.72 | 0.03 | 0.64% | 4.67 | 4.81 | 231008 | 10917 | 2.56% |
| 2025-11-19 | 4.72 | 4.69 | -0.02 | -0.42% | 4.59 | 4.75 | 160056 | 7449 | 1.77% |
| 2025-11-18 | 4.66 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 177938 | 8328 | 1.97% |
| 2025-11-17 | 4.73 | 4.66 | -0.11 | -2.31% | 4.62 | 4.77 | 257910 | 12015 | 2.85% |
| 2025-11-14 | 4.81 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 179785 | 8645 | 1.99% |
| 2025-11-13 | 4.81 | 4.85 | 0.03 | 0.62% | 4.74 | 4.85 | 177001 | 8505 | 1.96% |
| 2025-11-12 | 4.74 | 4.82 | 0.10 | 2.12% | 4.62 | 4.83 | 277125 | 13139 | 3.07% |
| 2025-11-11 | 4.87 | 4.72 | -0.16 | -3.28% | 4.70 | 4.90 | 320155 | 15282 | 3.54% |
| 2025-11-10 | 4.70 | 4.88 | 0.18 | 3.83% | 4.69 | 4.92 | 328674 | 15938 | 3.64% |
| 2025-11-07 | 4.68 | 4.70 | 0.01 | 0.21% | 4.65 | 4.74 | 192015 | 9018 | 2.13% |
| 2025-11-06 | 4.70 | 4.69 | -0.05 | -1.05% | 4.61 | 4.77 | 370631 | 17378 | 4.10% |
| 2025-11-05 | 4.46 | 4.74 | 0.29 | 6.52% | 4.46 | 4.76 | 473207 | 21924 | 5.24% |
| 2025-11-04 | 4.43 | 4.45 | 0.06 | 1.37% | 4.35 | 4.46 | 219775 | 9676 | 2.43% |
| 2025-11-03 | 4.45 | 4.39 | -0.01 | -0.23% | 4.35 | 4.52 | 257016 | 11312 | 2.84% |
| 2025-10-31 | 4.29 | 4.40 | 0.13 | 3.04% | 4.29 | 4.44 | 253051 | 11076 | 2.80% |
| 2025-10-30 | 4.33 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 182016 | 7816 | 2.01% |
| 2025-10-29 | 4.37 | 4.34 | -0.05 | -1.14% | 4.27 | 4.37 | 209928 | 9084 | 2.32% |
| 2025-10-28 | 4.48 | 4.39 | -0.06 | -1.35% | 4.36 | 4.53 | 292127 | 12932 | 3.23% |
| 2025-10-27 | 4.25 | 4.45 | 0.22 | 5.20% | 4.19 | 4.53 | 518653 | 22780 | 5.74% |
| 2025-10-24 | 4.15 | 4.23 | 0.08 | 1.93% | 4.09 | 4.27 | 291721 | 12249 | 3.23% |
| 2025-10-23 | 4.21 | 4.15 | -0.13 | -3.04% | 4.09 | 4.25 | 358844 | 14882 | 3.97% |
| 2025-10-22 | 4.29 | 4.28 | -0.02 | -0.47% | 4.25 | 4.39 | 300137 | 12912 | 3.32% |
| 2025-10-21 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.33 | 341293 | 14596 | 3.78% |
| 2025-10-20 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.26 | 496724 | 20802 | 5.50% |
| 2025-10-17 | 4.09 | 4.04 | -0.04 | -0.98% | 4.00 | 4.12 | 233202 | 9460 | 2.58% |
| 2025-10-16 | 4.03 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 326773 | 13257 | 3.62% |
| 2025-10-15 | 4.00 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 206274 | 8278 | 2.28% |
| 2025-10-14 | 3.96 | 4.01 | 0.06 | 1.52% | 3.94 | 4.03 | 318005 | 12692 | 3.52% |
| 2025-10-13 | 3.82 | 3.95 | -0.02 | -0.50% | 3.76 | 4.00 | 218226 | 8525 | 2.42% |
| 2025-10-10 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 4.04 | 258344 | 10315 | 2.86% |
| 2025-10-09 | 3.88 | 3.97 | 0.09 | 2.32% | 3.85 | 3.98 | 346272 | 13651 | 3.83% |
| 2025-09-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 164320 | 6350 | 1.82% |
| 2025-09-29 | 3.85 | 3.87 | 0.01 | 0.26% | 3.76 | 3.93 | 287674 | 11114 | 3.18% |
| 2025-09-26 | 3.89 | 3.86 | -0.08 | -2.03% | 3.81 | 3.90 | 287505 | 11055 | 3.18% |
| 2025-09-25 | 3.71 | 3.94 | 0.23 | 6.20% | 3.67 | 4.04 | 613306 | 23982 | 6.79% |
| 2025-09-24 | 3.67 | 3.71 | 0.03 | 0.82% | 3.63 | 3.75 | 161280 | 5974 | 1.78% |
| 2025-09-23 | 3.76 | 3.68 | -0.08 | -2.13% | 3.62 | 3.77 | 244958 | 8992 | 2.71% |
| 2025-09-22 | 3.86 | 3.76 | -0.10 | -2.59% | 3.71 | 3.87 | 248107 | 9351 | 2.75% |
| 2025-09-19 | 3.97 | 3.86 | -0.08 | -2.03% | 3.83 | 3.97 | 273323 | 10577 | 3.03% |
| 2025-09-18 | 4.00 | 3.94 | -0.07 | -1.75% | 3.93 | 4.06 | 425018 | 16879 | 4.70% |
| 2025-09-17 | 4.08 | 4.01 | -0.10 | -2.43% | 4.00 | 4.12 | 337694 | 13668 | 3.74% |
| 2025-09-16 | 4.03 | 4.11 | 0.12 | 3.01% | 3.97 | 4.16 | 478928 | 19487 | 5.30% |
| 2025-09-15 | 4.05 | 3.99 | 0.06 | 1.53% | 3.91 | 4.06 | 378678 | 15061 | 4.19% |
| 2025-09-12 | 3.89 | 3.93 | 0.04 | 1.03% | 3.85 | 4.06 | 582170 | 23014 | 6.44% |
| 2025-09-11 | 3.93 | 3.89 | -0.05 | -1.27% | 3.84 | 3.93 | 278699 | 10805 | 3.08% |
| 2025-09-10 | 3.93 | 3.94 | 0.01 | 0.25% | 3.89 | 3.97 | 281572 | 11057 | 3.12% |
| 2025-09-09 | 3.95 | 3.93 | -0.05 | -1.26% | 3.90 | 4.00 | 320202 | 12617 | 3.54% |
| 2025-09-08 | 3.94 | 3.98 | 0.05 | 1.27% | 3.86 | 3.99 | 541599 | 21235 | 5.99% |