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 | 5.65 | 5.52 | -0.13 | -2.30% | 5.46 | 5.66 | 577083 | 31968 | 6.10% |
| 2025-12-15 | 5.65 | 5.65 | -0.07 | -1.22% | 5.52 | 5.77 | 567033 | 32021 | 6.00% |
| 2025-12-12 | 5.78 | 5.72 | 0.02 | 0.35% | 5.62 | 5.80 | 605840 | 34679 | 6.41% |
| 2025-12-11 | 5.94 | 5.70 | -0.27 | -4.52% | 5.70 | 5.97 | 918736 | 53196 | 9.72% |
| 2025-12-10 | 5.95 | 5.97 | 0.05 | 0.84% | 5.92 | 6.27 | 1246398 | 75572 | 13.18% |
| 2025-12-09 | 6.05 | 5.92 | -0.24 | -3.90% | 5.91 | 6.16 | 866381 | 52001 | 9.16% |
| 2025-12-08 | 5.89 | 6.16 | 0.29 | 4.94% | 5.87 | 6.25 | 1078594 | 65652 | 11.41% |
| 2025-12-05 | 5.82 | 5.87 | -0.06 | -1.01% | 5.68 | 5.94 | 893206 | 52078 | 9.45% |
| 2025-12-04 | 6.12 | 5.93 | -0.27 | -4.35% | 5.87 | 6.20 | 1364948 | 81515 | 14.44% |
| 2025-12-03 | 6.94 | 6.20 | -0.90 | -12.68% | 6.20 | 6.94 | 2117056 | 136958 | 22.39% |
| 2025-12-02 | 6.78 | 7.10 | 0.46 | 6.93% | 6.55 | 7.29 | 2759651 | 190608 | 29.19% |
| 2025-12-01 | 6.65 | 6.64 | -0.05 | -0.75% | 6.49 | 6.73 | 1086202 | 71738 | 11.49% |
| 2025-11-28 | 6.71 | 6.69 | -0.05 | -0.74% | 6.58 | 6.93 | 1438386 | 96421 | 15.22% |
| 2025-11-27 | 6.89 | 6.74 | -0.19 | -2.74% | 6.73 | 7.09 | 1456402 | 99942 | 15.41% |
| 2025-11-26 | 7.24 | 6.93 | -0.33 | -4.55% | 6.88 | 7.44 | 1971587 | 139677 | 20.86% |
| 2025-11-25 | 7.31 | 7.26 | -0.24 | -3.20% | 7.23 | 7.89 | 3011416 | 227708 | 31.86% |
| 2025-11-24 | 7.40 | 7.50 | 0.26 | 3.59% | 6.92 | 8.12 | 3276902 | 243886 | 34.66% |
| 2025-11-21 | 6.73 | 7.24 | 0.54 | 8.06% | 6.72 | 7.73 | 3196842 | 230511 | 33.82% |
| 2025-11-20 | 7.21 | 6.70 | -0.70 | -9.46% | 6.68 | 7.28 | 2110528 | 145651 | 22.33% |
| 2025-11-19 | 7.28 | 7.40 | 0.34 | 4.82% | 6.83 | 7.79 | 3719281 | 269282 | 39.34% |
| 2025-11-18 | 5.94 | 7.06 | 1.18 | 20.07% | 5.70 | 7.06 | 2790620 | 176822 | 29.52% |
| 2025-11-17 | 5.43 | 5.88 | 0.40 | 7.30% | 5.42 | 6.07 | 2005719 | 117235 | 21.22% |
| 2025-11-14 | 5.72 | 5.48 | -0.35 | -6.00% | 5.48 | 5.74 | 1180359 | 65818 | 12.49% |
| 2025-11-13 | 5.73 | 5.83 | 0.03 | 0.52% | 5.55 | 5.84 | 1235989 | 71015 | 13.07% |
| 2025-11-12 | 5.87 | 5.80 | -0.06 | -1.02% | 5.66 | 5.93 | 1403046 | 80749 | 14.84% |
| 2025-11-11 | 6.00 | 5.86 | -0.46 | -7.28% | 5.72 | 6.12 | 2561144 | 150555 | 27.09% |
| 2025-11-10 | 5.65 | 6.32 | 0.81 | 14.70% | 5.65 | 6.61 | 3546232 | 224618 | 37.51% |
| 2025-11-07 | 5.66 | 5.51 | -0.31 | -5.33% | 5.48 | 5.82 | 1439276 | 80505 | 15.22% |
| 2025-11-06 | 5.82 | 5.82 | -0.10 | -1.69% | 5.57 | 5.92 | 1823462 | 103907 | 19.29% |
| 2025-11-05 | 5.85 | 5.92 | -0.23 | -3.74% | 5.77 | 6.10 | 2075600 | 122824 | 21.96% |
| 2025-11-04 | 5.48 | 6.15 | 0.39 | 6.77% | 5.31 | 6.20 | 2946808 | 169408 | 31.17% |
| 2025-11-03 | 5.36 | 5.76 | 0.68 | 13.39% | 5.24 | 6.10 | 2947566 | 169067 | 31.18% |
| 2025-10-31 | 4.21 | 5.08 | 0.85 | 20.09% | 4.21 | 5.08 | 1338660 | 63853 | 14.16% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 151642 | 6463 | 1.60% |
| 2025-10-29 | 4.32 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 135857 | 5817 | 1.44% |
| 2025-10-28 | 4.35 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 176958 | 7712 | 1.87% |
| 2025-10-27 | 4.33 | 4.32 | 0.01 | 0.23% | 4.27 | 4.34 | 146183 | 6295 | 1.55% |
| 2025-10-24 | 4.34 | 4.31 | -0.03 | -0.69% | 4.29 | 4.38 | 150586 | 6527 | 1.59% |
| 2025-10-23 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 147391 | 6348 | 1.56% |
| 2025-10-22 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.34 | 154298 | 6645 | 1.63% |
| 2025-10-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.29 | 151502 | 6451 | 1.60% |
| 2025-10-20 | 4.16 | 4.23 | 0.13 | 3.17% | 4.12 | 4.24 | 170519 | 7178 | 1.80% |
| 2025-10-17 | 4.17 | 4.10 | -0.09 | -2.15% | 4.10 | 4.23 | 152166 | 6334 | 1.61% |
| 2025-10-16 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 169112 | 7112 | 1.79% |
| 2025-10-15 | 4.17 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 148215 | 6292 | 1.57% |
| 2025-10-14 | 4.28 | 4.20 | -0.06 | -1.41% | 4.17 | 4.33 | 177088 | 7527 | 1.87% |
| 2025-10-13 | 4.23 | 4.26 | -0.04 | -0.93% | 4.04 | 4.26 | 202714 | 8507 | 2.14% |
| 2025-10-10 | 4.33 | 4.30 | -0.07 | -1.60% | 4.29 | 4.36 | 187241 | 8093 | 1.98% |
| 2025-10-09 | 4.43 | 4.37 | -0.09 | -2.02% | 4.36 | 4.46 | 223301 | 9819 | 2.36% |
| 2025-09-30 | 4.50 | 4.46 | 0.08 | 1.83% | 4.45 | 4.61 | 268009 | 12094 | 2.84% |
| 2025-09-29 | 4.34 | 4.38 | 0.02 | 0.46% | 4.27 | 4.41 | 136445 | 5943 | 1.44% |
| 2025-09-26 | 4.41 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 165845 | 7252 | 1.75% |
| 2025-09-25 | 4.43 | 4.44 | 0.02 | 0.45% | 4.37 | 4.54 | 253959 | 11344 | 2.69% |
| 2025-09-24 | 4.32 | 4.42 | 0.06 | 1.38% | 4.30 | 4.42 | 190183 | 8334 | 2.01% |
| 2025-09-23 | 4.43 | 4.36 | -0.07 | -1.58% | 4.21 | 4.44 | 312744 | 13452 | 3.31% |
| 2025-09-22 | 4.56 | 4.43 | -0.12 | -2.64% | 4.38 | 4.56 | 298135 | 13198 | 3.15% |
| 2025-09-19 | 4.77 | 4.55 | -0.23 | -4.81% | 4.51 | 4.78 | 373402 | 17162 | 3.95% |
| 2025-09-18 | 4.85 | 4.78 | -0.09 | -1.85% | 4.74 | 4.85 | 320231 | 15351 | 3.39% |
| 2025-09-17 | 4.91 | 4.87 | -0.07 | -1.42% | 4.84 | 4.92 | 255133 | 12405 | 2.70% |
| 2025-09-16 | 4.76 | 4.94 | 0.17 | 3.56% | 4.75 | 4.95 | 407070 | 19905 | 4.31% |
| 2025-09-15 | 4.85 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 222610 | 10636 | 2.35% |
| 2025-09-12 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 214408 | 10456 | 2.27% |
| 2025-09-11 | 4.91 | 4.90 | 0.02 | 0.41% | 4.79 | 4.91 | 225644 | 10939 | 2.39% |
| 2025-09-10 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.93 | 153903 | 7529 | 1.63% |
| 2025-09-09 | 4.91 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 181211 | 8815 | 1.92% |
| 2025-09-08 | 4.89 | 4.93 | 0.01 | 0.20% | 4.85 | 4.95 | 229008 | 11237 | 2.42% |