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 | 6.52 | 6.20 | -0.37 | -5.63% | 5.98 | 6.78 | 2418814 | 151829 | 27.29% |
| 2025-12-15 | 6.75 | 6.57 | -0.18 | -2.67% | 6.38 | 6.89 | 2227571 | 146870 | 25.14% |
| 2025-12-12 | 6.57 | 6.75 | 0.05 | 0.75% | 6.47 | 6.90 | 2847899 | 191878 | 32.13% |
| 2025-12-11 | 7.01 | 6.70 | -0.18 | -2.62% | 6.54 | 7.24 | 4023354 | 274918 | 45.40% |
| 2025-12-10 | 5.74 | 6.88 | 1.15 | 20.07% | 5.73 | 6.88 | 4549358 | 294015 | 51.33% |
| 2025-12-09 | 6.05 | 5.73 | -0.42 | -6.83% | 5.68 | 6.15 | 1940540 | 112842 | 21.90% |
| 2025-12-08 | 5.99 | 6.15 | 0.14 | 2.33% | 5.97 | 6.25 | 1618756 | 99713 | 18.27% |
| 2025-12-05 | 5.89 | 6.01 | 0.19 | 3.26% | 5.67 | 6.12 | 1874353 | 111887 | 21.15% |
| 2025-12-04 | 6.01 | 5.82 | -0.26 | -4.28% | 5.80 | 6.12 | 1714760 | 100959 | 19.35% |
| 2025-12-03 | 6.17 | 6.08 | -0.27 | -4.25% | 6.05 | 6.40 | 2212359 | 137156 | 24.96% |
| 2025-12-02 | 6.01 | 6.35 | 0.34 | 5.66% | 5.90 | 6.43 | 2623902 | 161647 | 29.61% |
| 2025-12-01 | 6.10 | 6.01 | 0.01 | 0.17% | 5.92 | 6.17 | 1950183 | 117643 | 22.01% |
| 2025-11-28 | 5.61 | 6.00 | 0.49 | 8.89% | 5.41 | 6.10 | 2864953 | 166857 | 32.33% |
| 2025-11-27 | 5.86 | 5.51 | -0.45 | -7.55% | 5.45 | 5.89 | 2092153 | 117273 | 23.61% |
| 2025-11-26 | 5.68 | 5.96 | 0.17 | 2.94% | 5.60 | 6.19 | 2750752 | 163540 | 31.04% |
| 2025-11-25 | 5.57 | 5.79 | 0.14 | 2.48% | 5.50 | 5.82 | 2421948 | 136704 | 27.33% |
| 2025-11-24 | 5.68 | 5.65 | -0.28 | -4.72% | 5.49 | 6.16 | 2678376 | 153070 | 30.22% |
| 2025-11-21 | 5.71 | 5.93 | 0.21 | 3.67% | 5.69 | 6.60 | 3795102 | 232891 | 42.82% |
| 2025-11-20 | 5.57 | 5.72 | 0.10 | 1.78% | 5.47 | 5.96 | 2360047 | 134044 | 26.63% |
| 2025-11-19 | 5.60 | 5.62 | -0.16 | -2.77% | 5.46 | 5.85 | 2051156 | 114889 | 23.14% |
| 2025-11-18 | 5.71 | 5.78 | 0.14 | 2.48% | 5.60 | 6.08 | 2288759 | 133188 | 25.83% |
| 2025-11-17 | 5.61 | 5.64 | 0.16 | 2.92% | 5.52 | 5.93 | 1988998 | 112887 | 22.44% |
| 2025-11-14 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.65 | 2056517 | 113676 | 23.20% |
| 2025-11-13 | 5.18 | 5.30 | 0.11 | 2.12% | 5.15 | 5.35 | 949063 | 50107 | 10.71% |
| 2025-11-12 | 5.27 | 5.19 | -0.08 | -1.52% | 5.18 | 5.35 | 903392 | 47331 | 10.19% |
| 2025-11-11 | 5.19 | 5.27 | 0.05 | 0.96% | 5.16 | 5.33 | 1138497 | 59895 | 12.85% |
| 2025-11-10 | 5.13 | 5.22 | 0.08 | 1.56% | 5.07 | 5.35 | 1473943 | 77067 | 16.63% |
| 2025-11-07 | 5.41 | 5.14 | -0.06 | -1.15% | 5.14 | 5.49 | 1792403 | 94316 | 20.22% |
| 2025-11-06 | 5.32 | 5.20 | -0.24 | -4.41% | 5.13 | 5.42 | 2193511 | 114391 | 24.75% |
| 2025-11-05 | 5.13 | 5.44 | 0.28 | 5.43% | 5.10 | 5.66 | 2859850 | 154721 | 32.27% |
| 2025-11-04 | 5.05 | 5.16 | 0.07 | 1.38% | 5.00 | 5.37 | 2228474 | 115007 | 25.15% |
| 2025-11-03 | 4.84 | 5.09 | 0.23 | 4.73% | 4.82 | 5.22 | 2067673 | 104425 | 23.33% |
| 2025-10-31 | 4.72 | 4.86 | 0.05 | 1.04% | 4.70 | 4.95 | 1444994 | 69883 | 16.30% |
| 2025-10-30 | 4.72 | 4.81 | 0.07 | 1.48% | 4.67 | 4.88 | 1521858 | 72525 | 17.17% |
| 2025-10-29 | 4.63 | 4.74 | 0.19 | 4.18% | 4.60 | 4.86 | 1740944 | 82574 | 19.64% |
| 2025-10-28 | 4.49 | 4.55 | 0.04 | 0.89% | 4.47 | 4.56 | 461202 | 20905 | 5.20% |
| 2025-10-27 | 4.52 | 4.51 | -0.05 | -1.10% | 4.49 | 4.56 | 581983 | 26255 | 6.57% |
| 2025-10-24 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.63 | 645585 | 29498 | 7.28% |
| 2025-10-23 | 4.51 | 4.52 | -0.03 | -0.66% | 4.44 | 4.58 | 654026 | 29534 | 7.38% |
| 2025-10-22 | 4.67 | 4.55 | -0.15 | -3.19% | 4.55 | 4.75 | 867714 | 40013 | 9.79% |
| 2025-10-21 | 4.65 | 4.70 | 0.04 | 0.86% | 4.53 | 4.72 | 1005127 | 46700 | 11.34% |
| 2025-10-20 | 4.62 | 4.66 | -0.05 | -1.06% | 4.59 | 4.78 | 1037824 | 48689 | 11.71% |
| 2025-10-17 | 4.65 | 4.71 | 0.02 | 0.43% | 4.61 | 4.92 | 1466027 | 69479 | 16.54% |
| 2025-10-16 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.78 | 1099588 | 51563 | 12.41% |
| 2025-10-15 | 4.66 | 4.64 | -0.17 | -3.53% | 4.58 | 4.68 | 1271183 | 58810 | 14.34% |
| 2025-10-14 | 4.60 | 4.81 | 0.13 | 2.78% | 4.58 | 4.88 | 2057083 | 97353 | 23.21% |
| 2025-10-13 | 4.85 | 4.68 | 0.22 | 4.93% | 4.63 | 5.15 | 2159005 | 104238 | 24.36% |
| 2025-10-10 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 553486 | 24724 | 6.25% |
| 2025-10-09 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 443835 | 19426 | 5.01% |
| 2025-09-30 | 4.32 | 4.37 | 0.04 | 0.92% | 4.32 | 4.39 | 365359 | 15940 | 4.12% |
| 2025-09-29 | 4.33 | 4.33 | -0.03 | -0.69% | 4.24 | 4.35 | 456310 | 19599 | 5.15% |
| 2025-09-26 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.42 | 559746 | 24529 | 6.32% |
| 2025-09-25 | 4.36 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 390100 | 16937 | 4.40% |
| 2025-09-24 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.38 | 384760 | 16780 | 4.34% |
| 2025-09-23 | 4.44 | 4.34 | -0.09 | -2.03% | 4.21 | 4.45 | 678388 | 29187 | 7.65% |
| 2025-09-22 | 4.48 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 473936 | 20962 | 5.35% |
| 2025-09-19 | 4.57 | 4.48 | -0.11 | -2.40% | 4.46 | 4.63 | 609604 | 27584 | 6.88% |
| 2025-09-18 | 4.69 | 4.59 | -0.10 | -2.13% | 4.53 | 4.74 | 804140 | 37409 | 9.07% |
| 2025-09-17 | 4.75 | 4.69 | -0.07 | -1.47% | 4.67 | 4.75 | 653681 | 30657 | 7.38% |
| 2025-09-16 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.77 | 791612 | 37246 | 8.93% |
| 2025-09-15 | 4.71 | 4.77 | 0.08 | 1.71% | 4.68 | 4.84 | 935100 | 44522 | 10.55% |
| 2025-09-12 | 4.70 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 837960 | 39521 | 9.46% |
| 2025-09-11 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 868397 | 40706 | 9.80% |
| 2025-09-10 | 4.58 | 4.64 | 0.06 | 1.31% | 4.55 | 4.64 | 624430 | 28687 | 7.05% |
| 2025-09-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.56 | 4.74 | 688014 | 31797 | 7.76% |
| 2025-09-08 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.75 | 771330 | 36156 | 8.70% |