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 | 6.17 | 5.80 | -0.37 | -6.00% | 5.56 | 6.41 | 1834850 | 106571 | 16.00% |
| 2025-12-15 | 6.12 | 6.17 | -0.16 | -2.53% | 5.90 | 6.42 | 1414930 | 87184 | 12.34% |
| 2025-12-12 | 6.51 | 6.33 | -0.17 | -2.62% | 6.25 | 6.64 | 1639310 | 105258 | 14.30% |
| 2025-12-11 | 6.95 | 6.50 | -0.02 | -0.31% | 6.50 | 7.05 | 2705513 | 182182 | 23.60% |
| 2025-12-10 | 6.03 | 6.52 | 0.59 | 9.95% | 5.98 | 6.52 | 1658720 | 105634 | 14.47% |
| 2025-12-09 | 6.29 | 5.93 | -0.38 | -6.02% | 5.90 | 6.34 | 1387230 | 83807 | 12.10% |
| 2025-12-08 | 6.27 | 6.31 | 0.20 | 3.27% | 6.16 | 6.49 | 1802042 | 113855 | 15.72% |
| 2025-12-05 | 5.81 | 6.11 | 0.35 | 6.08% | 5.59 | 6.17 | 1976098 | 117432 | 17.24% |
| 2025-12-04 | 6.07 | 5.76 | -0.64 | -10.00% | 5.76 | 6.35 | 2086944 | 124503 | 18.20% |
| 2025-12-03 | 6.58 | 6.40 | -0.18 | -2.74% | 6.40 | 7.21 | 2374582 | 160183 | 20.71% |
| 2025-12-02 | 6.57 | 6.58 | -0.11 | -1.64% | 6.23 | 6.68 | 2424354 | 155970 | 21.15% |
| 2025-12-01 | 6.60 | 6.69 | 0.35 | 5.52% | 6.21 | 6.97 | 3269827 | 218128 | 28.52% |
| 2025-11-28 | 5.86 | 6.34 | 0.58 | 10.07% | 5.58 | 6.34 | 2274102 | 138703 | 19.83% |
| 2025-11-27 | 6.10 | 5.76 | -0.16 | -2.70% | 5.48 | 6.50 | 2878826 | 171341 | 25.11% |
| 2025-11-26 | 5.70 | 5.92 | 0.54 | 10.04% | 5.70 | 5.92 | 1121200 | 65738 | 9.78% |
| 2025-11-25 | 4.86 | 5.38 | 0.49 | 10.02% | 4.65 | 5.38 | 1586073 | 78604 | 13.83% |
| 2025-11-24 | 5.14 | 4.89 | -0.30 | -5.78% | 4.73 | 5.31 | 1716592 | 84981 | 14.97% |
| 2025-11-21 | 4.83 | 5.19 | 0.29 | 5.92% | 4.79 | 5.39 | 2358086 | 122582 | 20.57% |
| 2025-11-20 | 4.84 | 4.90 | 0.15 | 3.16% | 4.66 | 5.00 | 1124227 | 54567 | 9.81% |
| 2025-11-19 | 5.03 | 4.75 | -0.45 | -8.65% | 4.70 | 5.13 | 1441956 | 69771 | 12.58% |
| 2025-11-18 | 5.02 | 5.20 | 0.12 | 2.36% | 4.95 | 5.34 | 1793693 | 92485 | 15.64% |
| 2025-11-17 | 4.87 | 5.08 | 0.28 | 5.83% | 4.82 | 5.23 | 1746943 | 88396 | 15.24% |
| 2025-11-14 | 4.57 | 4.80 | 0.24 | 5.26% | 4.54 | 4.98 | 1497767 | 72097 | 13.06% |
| 2025-11-13 | 4.51 | 4.56 | 0.02 | 0.44% | 4.41 | 4.65 | 979687 | 44621 | 8.54% |
| 2025-11-12 | 4.53 | 4.54 | 0.02 | 0.44% | 4.46 | 4.64 | 727741 | 33017 | 6.35% |
| 2025-11-11 | 4.45 | 4.52 | 0.09 | 2.03% | 4.37 | 4.59 | 933337 | 42069 | 8.14% |
| 2025-11-10 | 4.42 | 4.43 | 0.01 | 0.23% | 4.31 | 4.58 | 1287974 | 57378 | 11.23% |
| 2025-11-07 | 4.48 | 4.42 | 0.07 | 1.61% | 4.25 | 4.54 | 1431113 | 63057 | 12.48% |
| 2025-11-06 | 4.63 | 4.35 | -0.27 | -5.84% | 4.31 | 4.75 | 1508364 | 67231 | 13.16% |
| 2025-11-05 | 4.41 | 4.62 | 0.13 | 2.90% | 4.39 | 4.75 | 1526784 | 70565 | 13.32% |
| 2025-11-04 | 4.47 | 4.49 | -0.02 | -0.44% | 4.41 | 4.53 | 1108501 | 49449 | 9.67% |
| 2025-11-03 | 4.30 | 4.51 | 0.21 | 4.88% | 4.25 | 4.55 | 1340915 | 59634 | 11.70% |
| 2025-10-31 | 4.21 | 4.30 | 0.09 | 2.14% | 4.18 | 4.35 | 1015701 | 43468 | 8.86% |
| 2025-10-30 | 4.04 | 4.21 | 0.15 | 3.69% | 4.01 | 4.23 | 1162598 | 48292 | 10.14% |
| 2025-10-29 | 3.91 | 4.06 | 0.13 | 3.31% | 3.90 | 4.17 | 948011 | 38636 | 8.27% |
| 2025-10-28 | 3.89 | 3.93 | 0.03 | 0.77% | 3.88 | 3.99 | 434959 | 17180 | 3.79% |
| 2025-10-27 | 3.99 | 3.90 | -0.08 | -2.01% | 3.87 | 4.01 | 574325 | 22456 | 5.01% |
| 2025-10-24 | 4.10 | 3.98 | -0.13 | -3.16% | 3.98 | 4.17 | 633623 | 25660 | 5.53% |
| 2025-10-23 | 4.07 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 534117 | 21827 | 4.66% |
| 2025-10-22 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.24 | 682458 | 28094 | 5.95% |
| 2025-10-21 | 4.06 | 4.16 | 0.09 | 2.21% | 3.95 | 4.20 | 1013867 | 41658 | 8.84% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.23 | 1162811 | 47871 | 10.14% |
| 2025-10-17 | 3.97 | 4.03 | 0.02 | 0.50% | 3.97 | 4.10 | 1061669 | 42984 | 9.26% |
| 2025-10-16 | 3.94 | 4.01 | 0.07 | 1.78% | 3.90 | 4.05 | 928044 | 37051 | 8.09% |
| 2025-10-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.86 | 3.94 | 284582 | 11122 | 2.48% |
| 2025-10-14 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.98 | 478799 | 18769 | 4.18% |
| 2025-10-13 | 3.76 | 3.86 | -0.07 | -1.78% | 3.73 | 3.86 | 417770 | 15905 | 3.64% |
| 2025-10-10 | 3.83 | 3.93 | 0.09 | 2.34% | 3.82 | 4.05 | 724650 | 28681 | 6.32% |
| 2025-10-09 | 3.93 | 3.84 | -0.10 | -2.54% | 3.80 | 3.94 | 480537 | 18450 | 4.19% |
| 2025-09-30 | 3.93 | 3.94 | -0.01 | -0.25% | 3.91 | 4.02 | 552183 | 21855 | 4.82% |
| 2025-09-29 | 3.85 | 3.95 | 0.10 | 2.60% | 3.78 | 3.98 | 724436 | 28327 | 6.32% |
| 2025-09-26 | 3.64 | 3.85 | 0.19 | 5.19% | 3.62 | 3.93 | 998474 | 38252 | 8.71% |
| 2025-09-25 | 3.71 | 3.66 | -0.03 | -0.81% | 3.66 | 3.77 | 290512 | 10785 | 2.53% |
| 2025-09-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.59 | 3.70 | 264256 | 9692 | 2.30% |
| 2025-09-23 | 3.67 | 3.64 | -0.03 | -0.82% | 3.54 | 3.68 | 346607 | 12465 | 3.02% |
| 2025-09-22 | 3.68 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 234863 | 8587 | 2.05% |
| 2025-09-19 | 3.68 | 3.70 | -0.01 | -0.27% | 3.66 | 3.77 | 289075 | 10707 | 2.52% |
| 2025-09-18 | 3.75 | 3.71 | -0.03 | -0.80% | 3.68 | 3.82 | 465797 | 17495 | 4.06% |
| 2025-09-17 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.83 | 379543 | 14280 | 3.31% |
| 2025-09-16 | 3.74 | 3.83 | 0.08 | 2.13% | 3.72 | 3.86 | 541747 | 20513 | 4.73% |
| 2025-09-15 | 3.72 | 3.75 | 0.00 | 0.00% | 3.68 | 3.76 | 351746 | 13063 | 3.07% |
| 2025-09-12 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.82 | 547921 | 20547 | 4.78% |
| 2025-09-11 | 3.75 | 3.70 | 0.01 | 0.27% | 3.64 | 3.77 | 450043 | 16561 | 3.93% |
| 2025-09-10 | 3.58 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 555412 | 20384 | 4.84% |
| 2025-09-09 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.63 | 191645 | 6870 | 1.67% |
| 2025-09-08 | 3.60 | 3.61 | -0.01 | -0.28% | 3.58 | 3.67 | 271982 | 9844 | 2.37% |