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 | 10.74 | 10.74 | -1.19 | -9.97% | 10.74 | 10.74 | 269522 | 28946 | 4.79% |
| 2025-12-15 | 10.38 | 11.93 | 1.08 | 9.95% | 10.00 | 11.94 | 2832269 | 309497 | 50.36% |
| 2025-12-12 | 9.72 | 10.85 | 0.99 | 10.04% | 9.26 | 10.85 | 2881174 | 301891 | 51.23% |
| 2025-12-11 | 10.50 | 9.86 | -0.63 | -6.01% | 9.45 | 11.48 | 2800196 | 291607 | 49.79% |
| 2025-12-10 | 9.80 | 10.49 | 0.95 | 9.96% | 9.18 | 10.49 | 3122342 | 311976 | 55.52% |
| 2025-12-09 | 9.50 | 9.54 | 0.87 | 10.03% | 9.30 | 9.54 | 1020782 | 96999 | 18.15% |
| 2025-12-08 | 8.67 | 8.67 | 0.79 | 10.03% | 8.67 | 8.67 | 44090 | 3822 | 0.78% |
| 2025-12-05 | 7.88 | 7.88 | 0.72 | 10.06% | 7.88 | 7.88 | 127162 | 10020 | 2.26% |
| 2025-12-04 | 6.90 | 7.16 | 0.65 | 9.98% | 6.85 | 7.16 | 455638 | 32170 | 8.10% |
| 2025-12-03 | 5.89 | 6.51 | 0.59 | 9.97% | 5.70 | 6.51 | 1193527 | 72315 | 21.22% |
| 2025-12-02 | 5.81 | 5.92 | 0.16 | 2.78% | 5.69 | 6.02 | 1122077 | 65927 | 19.95% |
| 2025-12-01 | 5.73 | 5.76 | 0.19 | 3.41% | 5.68 | 5.89 | 1042824 | 60235 | 18.54% |
| 2025-11-28 | 5.38 | 5.57 | 0.21 | 3.92% | 5.32 | 5.62 | 881373 | 48587 | 15.67% |
| 2025-11-27 | 5.40 | 5.36 | 0.02 | 0.37% | 5.27 | 5.41 | 690040 | 36883 | 12.27% |
| 2025-11-26 | 5.40 | 5.34 | -0.25 | -4.47% | 5.32 | 5.53 | 1071249 | 58026 | 19.05% |
| 2025-11-25 | 5.44 | 5.59 | 0.15 | 2.76% | 5.38 | 5.63 | 1179524 | 65293 | 20.97% |
| 2025-11-24 | 5.49 | 5.44 | -0.28 | -4.90% | 5.25 | 5.67 | 1256657 | 68107 | 22.35% |
| 2025-11-21 | 5.75 | 5.72 | -0.63 | -9.92% | 5.72 | 5.92 | 1066115 | 61415 | 18.96% |
| 2025-11-20 | 6.57 | 6.35 | -0.71 | -10.06% | 6.35 | 6.60 | 1512006 | 96538 | 26.89% |
| 2025-11-19 | 7.84 | 7.06 | -0.78 | -9.95% | 7.06 | 7.86 | 2241931 | 164785 | 39.87% |
| 2025-11-18 | 7.84 | 7.84 | 0.71 | 9.96% | 7.76 | 7.84 | 1248567 | 97864 | 22.20% |
| 2025-11-17 | 7.13 | 7.13 | 0.65 | 10.03% | 7.13 | 7.13 | 45724 | 3260 | 0.81% |
| 2025-11-14 | 6.48 | 6.48 | 0.59 | 10.02% | 6.48 | 6.48 | 116549 | 7552 | 2.07% |
| 2025-11-13 | 5.35 | 5.89 | 0.54 | 10.09% | 5.29 | 5.89 | 450801 | 25692 | 8.02% |
| 2025-11-12 | 5.17 | 5.35 | 0.17 | 3.28% | 5.14 | 5.40 | 636350 | 33626 | 11.32% |
| 2025-11-11 | 5.18 | 5.18 | 0.00 | 0.00% | 5.13 | 5.22 | 270374 | 14004 | 4.81% |
| 2025-11-10 | 5.14 | 5.18 | 0.03 | 0.58% | 5.05 | 5.23 | 382084 | 19743 | 6.79% |
| 2025-11-07 | 5.13 | 5.15 | 0.01 | 0.19% | 5.08 | 5.20 | 330832 | 16989 | 5.88% |
| 2025-11-06 | 5.21 | 5.14 | -0.07 | -1.34% | 5.07 | 5.23 | 449744 | 23007 | 8.00% |
| 2025-11-05 | 5.05 | 5.21 | 0.10 | 1.96% | 5.05 | 5.25 | 745912 | 38760 | 13.26% |
| 2025-11-04 | 4.92 | 5.11 | 0.17 | 3.44% | 4.89 | 5.17 | 795580 | 40371 | 14.15% |
| 2025-11-03 | 4.86 | 4.94 | 0.08 | 1.65% | 4.82 | 4.97 | 445458 | 21929 | 7.92% |
| 2025-10-31 | 4.80 | 4.86 | 0.05 | 1.04% | 4.74 | 4.91 | 507690 | 24586 | 9.03% |
| 2025-10-30 | 5.04 | 4.81 | -0.23 | -4.56% | 4.80 | 5.06 | 775152 | 37923 | 13.78% |
| 2025-10-29 | 5.24 | 5.04 | -0.36 | -6.67% | 4.98 | 5.25 | 979013 | 49476 | 17.41% |
| 2025-10-28 | 5.11 | 5.40 | 0.20 | 3.85% | 5.01 | 5.46 | 1404839 | 74338 | 24.98% |
| 2025-10-27 | 5.44 | 5.20 | -0.10 | -1.89% | 5.11 | 5.78 | 1593524 | 85136 | 28.34% |
| 2025-10-24 | 4.92 | 5.30 | 0.48 | 9.96% | 4.90 | 5.30 | 501467 | 26252 | 8.92% |
| 2025-10-23 | 4.75 | 4.82 | 0.06 | 1.26% | 4.75 | 4.87 | 240118 | 11547 | 4.27% |
| 2025-10-22 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.82 | 243632 | 11640 | 4.33% |
| 2025-10-21 | 4.58 | 4.73 | 0.16 | 3.50% | 4.56 | 4.73 | 238386 | 11122 | 4.24% |
| 2025-10-20 | 4.49 | 4.57 | 0.08 | 1.78% | 4.49 | 4.58 | 132856 | 6051 | 2.36% |
| 2025-10-17 | 4.47 | 4.49 | 0.01 | 0.22% | 4.46 | 4.59 | 199822 | 9056 | 3.55% |
| 2025-10-16 | 4.54 | 4.48 | -0.06 | -1.32% | 4.46 | 4.58 | 105892 | 4762 | 1.88% |
| 2025-10-15 | 4.50 | 4.54 | 0.03 | 0.67% | 4.47 | 4.55 | 94983 | 4283 | 1.69% |
| 2025-10-14 | 4.48 | 4.51 | 0.03 | 0.67% | 4.48 | 4.57 | 156248 | 7065 | 2.78% |
| 2025-10-13 | 4.39 | 4.48 | -0.01 | -0.22% | 4.30 | 4.50 | 134770 | 5972 | 2.40% |
| 2025-10-10 | 4.42 | 4.49 | 0.05 | 1.13% | 4.41 | 4.53 | 128346 | 5767 | 2.28% |
| 2025-10-09 | 4.45 | 4.44 | 0.01 | 0.23% | 4.40 | 4.48 | 90056 | 3999 | 1.60% |
| 2025-09-30 | 4.47 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 81955 | 3640 | 1.46% |
| 2025-09-29 | 4.44 | 4.45 | 0.01 | 0.23% | 4.33 | 4.48 | 112860 | 4993 | 2.01% |
| 2025-09-26 | 4.41 | 4.44 | 0.03 | 0.68% | 4.34 | 4.46 | 121666 | 5378 | 2.16% |
| 2025-09-25 | 4.48 | 4.41 | -0.07 | -1.56% | 4.38 | 4.50 | 131514 | 5822 | 2.34% |
| 2025-09-24 | 4.40 | 4.48 | 0.08 | 1.82% | 4.34 | 4.49 | 141117 | 6286 | 2.51% |
| 2025-09-23 | 4.50 | 4.40 | -0.13 | -2.87% | 4.31 | 4.55 | 212610 | 9338 | 3.78% |
| 2025-09-22 | 4.60 | 4.53 | -0.07 | -1.52% | 4.49 | 4.61 | 129901 | 5886 | 2.31% |
| 2025-09-19 | 4.63 | 4.60 | -0.05 | -1.08% | 4.57 | 4.72 | 159662 | 7380 | 2.84% |
| 2025-09-18 | 4.75 | 4.65 | -0.09 | -1.90% | 4.60 | 4.78 | 249467 | 11743 | 4.44% |
| 2025-09-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.81 | 228270 | 10831 | 4.06% |
| 2025-09-16 | 4.64 | 4.77 | 0.15 | 3.25% | 4.62 | 4.93 | 461264 | 22107 | 8.20% |
| 2025-09-15 | 4.61 | 4.62 | 0.01 | 0.22% | 4.55 | 4.62 | 108177 | 4961 | 1.92% |
| 2025-09-12 | 4.63 | 4.61 | -0.02 | -0.43% | 4.61 | 4.66 | 144877 | 6707 | 2.58% |
| 2025-09-11 | 4.61 | 4.63 | 0.02 | 0.43% | 4.52 | 4.64 | 149724 | 6859 | 2.66% |
| 2025-09-10 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.61 | 109965 | 5050 | 1.96% |
| 2025-09-09 | 4.59 | 4.57 | -0.04 | -0.87% | 4.55 | 4.62 | 108164 | 4954 | 1.92% |
| 2025-09-08 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 132425 | 6064 | 2.35% |