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 | 4.45 | 4.21 | -0.27 | -6.03% | 4.18 | 4.47 | 823249 | 35139 | 9.56% |
| 2025-12-15 | 4.41 | 4.48 | 0.01 | 0.22% | 4.37 | 4.62 | 828490 | 37253 | 9.62% |
| 2025-12-12 | 4.60 | 4.47 | -0.04 | -0.89% | 4.45 | 4.68 | 1007060 | 45718 | 11.69% |
| 2025-12-11 | 4.88 | 4.51 | -0.32 | -6.63% | 4.50 | 4.94 | 1198515 | 55497 | 13.92% |
| 2025-12-10 | 4.91 | 4.83 | -0.19 | -3.78% | 4.73 | 4.99 | 1352506 | 65571 | 15.71% |
| 2025-12-09 | 5.44 | 5.02 | -0.44 | -8.06% | 4.97 | 5.45 | 1901525 | 96899 | 22.08% |
| 2025-12-08 | 4.95 | 5.46 | 0.50 | 10.08% | 4.84 | 5.46 | 2551414 | 127889 | 29.63% |
| 2025-12-05 | 4.50 | 4.96 | 0.45 | 9.98% | 4.47 | 4.96 | 1326754 | 64093 | 15.41% |
| 2025-12-04 | 4.66 | 4.51 | -0.19 | -4.04% | 4.48 | 4.69 | 1174939 | 53466 | 13.64% |
| 2025-12-03 | 4.50 | 4.70 | 0.20 | 4.44% | 4.39 | 4.81 | 1794772 | 83322 | 20.84% |
| 2025-12-02 | 4.39 | 4.50 | 0.06 | 1.35% | 4.28 | 4.65 | 1756294 | 77952 | 20.39% |
| 2025-12-01 | 4.15 | 4.44 | 0.40 | 9.90% | 4.12 | 4.44 | 737652 | 31794 | 8.57% |
| 2025-11-28 | 3.89 | 4.04 | 0.15 | 3.86% | 3.81 | 4.05 | 697065 | 27782 | 8.09% |
| 2025-11-27 | 4.05 | 3.89 | -0.05 | -1.27% | 3.87 | 4.06 | 551017 | 21730 | 6.40% |
| 2025-11-26 | 4.08 | 3.94 | -0.07 | -1.75% | 3.92 | 4.16 | 706866 | 28434 | 8.21% |
| 2025-11-25 | 3.94 | 4.01 | 0.20 | 5.25% | 3.85 | 4.06 | 858362 | 34164 | 9.97% |
| 2025-11-24 | 3.87 | 3.81 | 0.08 | 2.14% | 3.75 | 3.89 | 655484 | 24889 | 7.61% |
| 2025-11-21 | 4.03 | 3.73 | -0.40 | -9.69% | 3.73 | 4.09 | 1118302 | 43363 | 12.99% |
| 2025-11-20 | 4.29 | 4.13 | -0.02 | -0.48% | 4.07 | 4.33 | 1142302 | 47982 | 13.26% |
| 2025-11-19 | 4.43 | 4.15 | -0.30 | -6.74% | 4.12 | 4.44 | 1450337 | 61204 | 16.84% |
| 2025-11-18 | 4.89 | 4.45 | -0.49 | -9.92% | 4.45 | 4.90 | 1211617 | 55217 | 14.07% |
| 2025-11-17 | 4.78 | 4.94 | -0.06 | -1.20% | 4.65 | 5.26 | 2265049 | 113630 | 26.30% |
| 2025-11-14 | 5.00 | 5.00 | 0.13 | 2.67% | 4.85 | 5.36 | 3154315 | 162142 | 36.63% |
| 2025-11-13 | 4.60 | 4.87 | 0.44 | 9.93% | 4.43 | 4.87 | 2078164 | 96944 | 24.13% |
| 2025-11-12 | 4.03 | 4.43 | 0.40 | 9.93% | 3.98 | 4.43 | 2001940 | 87292 | 23.25% |
| 2025-11-11 | 4.11 | 4.03 | -0.16 | -3.82% | 3.98 | 4.14 | 1005325 | 40576 | 11.67% |
| 2025-11-10 | 4.10 | 4.19 | 0.08 | 1.95% | 4.02 | 4.31 | 1462624 | 61196 | 16.98% |
| 2025-11-07 | 4.19 | 4.11 | -0.17 | -3.97% | 4.06 | 4.28 | 2012961 | 83411 | 23.37% |
| 2025-11-06 | 3.88 | 4.28 | 0.39 | 10.03% | 3.76 | 4.28 | 1708273 | 68402 | 19.84% |
| 2025-11-05 | 3.92 | 3.89 | -0.20 | -4.89% | 3.76 | 3.97 | 2030734 | 78816 | 23.58% |
| 2025-11-04 | 3.69 | 4.09 | 0.37 | 9.95% | 3.67 | 4.09 | 928690 | 37233 | 10.78% |
| 2025-11-03 | 3.68 | 3.72 | 0.03 | 0.81% | 3.62 | 3.73 | 468591 | 17271 | 5.44% |
| 2025-10-31 | 3.76 | 3.69 | -0.10 | -2.64% | 3.66 | 3.78 | 669134 | 24760 | 7.77% |
| 2025-10-30 | 3.74 | 3.79 | -0.03 | -0.79% | 3.71 | 3.92 | 1202574 | 45812 | 13.96% |
| 2025-10-29 | 3.68 | 3.82 | 0.14 | 3.80% | 3.57 | 3.94 | 1651010 | 61772 | 19.17% |
| 2025-10-28 | 3.53 | 3.68 | 0.15 | 4.25% | 3.48 | 3.88 | 1270570 | 47337 | 14.75% |
| 2025-10-27 | 3.66 | 3.53 | -0.19 | -5.11% | 3.50 | 3.66 | 603395 | 21416 | 7.01% |
| 2025-10-24 | 3.71 | 3.72 | -0.01 | -0.27% | 3.64 | 3.88 | 420024 | 15731 | 4.88% |
| 2025-10-23 | 3.60 | 3.73 | 0.13 | 3.61% | 3.59 | 3.73 | 413305 | 15200 | 4.80% |
| 2025-10-22 | 3.58 | 3.60 | 0.00 | 0.00% | 3.55 | 3.64 | 212198 | 7642 | 2.46% |
| 2025-10-21 | 3.55 | 3.60 | 0.06 | 1.69% | 3.52 | 3.61 | 241328 | 8658 | 2.80% |
| 2025-10-20 | 3.53 | 3.54 | 0.03 | 0.85% | 3.49 | 3.55 | 221004 | 7788 | 2.57% |
| 2025-10-17 | 3.58 | 3.51 | -0.03 | -0.85% | 3.51 | 3.60 | 244994 | 8706 | 2.84% |
| 2025-10-16 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.60 | 277255 | 9862 | 3.22% |
| 2025-10-15 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.58 | 231401 | 8187 | 2.69% |
| 2025-10-14 | 3.55 | 3.53 | 0.02 | 0.57% | 3.51 | 3.60 | 391532 | 13933 | 4.55% |
| 2025-10-13 | 3.38 | 3.51 | 0.04 | 1.15% | 3.31 | 3.54 | 351476 | 12123 | 4.08% |
| 2025-10-10 | 3.38 | 3.47 | 0.07 | 2.06% | 3.34 | 3.50 | 317691 | 10962 | 3.69% |
| 2025-10-09 | 3.38 | 3.40 | 0.07 | 2.10% | 3.35 | 3.41 | 234002 | 7905 | 2.72% |
| 2025-09-30 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.38 | 237914 | 7937 | 2.76% |
| 2025-09-29 | 3.24 | 3.29 | 0.07 | 2.17% | 3.16 | 3.29 | 267652 | 8711 | 3.11% |
| 2025-09-26 | 3.20 | 3.22 | 0.01 | 0.31% | 3.16 | 3.27 | 185681 | 6004 | 2.16% |
| 2025-09-25 | 3.24 | 3.21 | -0.01 | -0.31% | 3.19 | 3.29 | 171539 | 5543 | 1.99% |
| 2025-09-24 | 3.19 | 3.22 | 0.01 | 0.31% | 3.17 | 3.25 | 193054 | 6208 | 2.24% |
| 2025-09-23 | 3.30 | 3.21 | -0.09 | -2.73% | 3.15 | 3.31 | 227818 | 7299 | 2.65% |
| 2025-09-22 | 3.39 | 3.30 | -0.07 | -2.08% | 3.26 | 3.40 | 213937 | 7058 | 2.48% |
| 2025-09-19 | 3.41 | 3.37 | -0.03 | -0.88% | 3.33 | 3.43 | 210082 | 7084 | 2.44% |
| 2025-09-18 | 3.54 | 3.40 | -0.18 | -5.03% | 3.38 | 3.55 | 355085 | 12299 | 4.12% |
| 2025-09-17 | 3.51 | 3.58 | 0.04 | 1.13% | 3.46 | 3.62 | 348619 | 12406 | 4.05% |
| 2025-09-16 | 3.56 | 3.54 | 0.00 | 0.00% | 3.44 | 3.56 | 251862 | 8813 | 2.92% |
| 2025-09-15 | 3.54 | 3.54 | -0.03 | -0.84% | 3.51 | 3.58 | 217103 | 7679 | 2.52% |
| 2025-09-12 | 3.55 | 3.57 | 0.06 | 1.71% | 3.53 | 3.61 | 355579 | 12715 | 4.13% |
| 2025-09-11 | 3.49 | 3.51 | 0.02 | 0.57% | 3.40 | 3.52 | 219472 | 7606 | 2.55% |
| 2025-09-10 | 3.44 | 3.49 | 0.04 | 1.16% | 3.43 | 3.51 | 195545 | 6797 | 2.27% |
| 2025-09-09 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.51 | 207781 | 7201 | 2.41% |
| 2025-09-08 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.49 | 201962 | 6975 | 2.35% |