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 | 3.57 | 3.57 | -0.19 | -5.05% | 3.57 | 3.57 | 3713 | 132 | 0.11% |
| 2025-12-15 | 3.76 | 3.76 | -0.20 | -5.05% | 3.76 | 3.76 | 7236 | 272 | 0.22% |
| 2025-12-12 | 4.00 | 3.96 | -0.21 | -5.04% | 3.96 | 4.07 | 30330 | 1205 | 0.91% |
| 2025-12-11 | 4.22 | 4.17 | -0.22 | -5.01% | 4.17 | 4.38 | 57929 | 2426 | 1.73% |
| 2025-12-10 | 4.47 | 4.39 | -0.23 | -4.98% | 4.39 | 4.55 | 118113 | 5233 | 3.53% |
| 2025-12-09 | 4.43 | 4.62 | 0.22 | 5.00% | 4.41 | 4.62 | 180415 | 8195 | 5.39% |
| 2025-12-08 | 4.32 | 4.40 | 0.21 | 5.01% | 4.19 | 4.40 | 67853 | 2928 | 2.03% |
| 2025-12-05 | 4.33 | 4.19 | -0.03 | -0.71% | 4.10 | 4.33 | 110265 | 4654 | 3.30% |
| 2025-12-04 | 4.43 | 4.22 | -0.22 | -4.95% | 4.22 | 4.43 | 106860 | 4532 | 3.19% |
| 2025-12-03 | 4.55 | 4.44 | -0.11 | -2.42% | 4.38 | 4.65 | 80747 | 3629 | 2.41% |
| 2025-12-02 | 4.80 | 4.55 | -0.23 | -4.81% | 4.54 | 4.80 | 84548 | 3866 | 2.53% |
| 2025-12-01 | 4.88 | 4.78 | -0.14 | -2.85% | 4.73 | 4.95 | 64866 | 3115 | 1.94% |
| 2025-11-28 | 4.85 | 4.92 | -0.05 | -1.01% | 4.81 | 4.97 | 43064 | 2108 | 1.29% |
| 2025-11-27 | 5.22 | 4.97 | -0.26 | -4.97% | 4.97 | 5.28 | 81389 | 4075 | 2.43% |
| 2025-11-26 | 5.28 | 5.23 | -0.07 | -1.32% | 5.21 | 5.36 | 31590 | 1665 | 0.94% |
| 2025-11-25 | 5.20 | 5.30 | 0.00 | 0.00% | 5.20 | 5.34 | 37845 | 1994 | 1.13% |
| 2025-11-24 | 5.49 | 5.30 | -0.23 | -4.16% | 5.25 | 5.55 | 68541 | 3630 | 2.05% |
| 2025-11-21 | 5.51 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 34778 | 1932 | 1.04% |
| 2025-11-20 | 5.61 | 5.55 | -0.09 | -1.60% | 5.50 | 5.64 | 32518 | 1807 | 0.97% |
| 2025-11-19 | 5.68 | 5.64 | -0.05 | -0.88% | 5.53 | 5.71 | 41515 | 2324 | 1.24% |
| 2025-11-18 | 5.79 | 5.69 | -0.13 | -2.23% | 5.60 | 5.84 | 52689 | 3004 | 1.58% |
| 2025-11-17 | 5.82 | 5.82 | -0.06 | -1.02% | 5.72 | 5.89 | 45573 | 2633 | 1.36% |
| 2025-11-14 | 5.94 | 5.88 | 0.00 | 0.00% | 5.80 | 6.14 | 72364 | 4309 | 2.16% |
| 2025-11-13 | 5.78 | 5.88 | 0.08 | 1.38% | 5.70 | 5.94 | 52626 | 3063 | 1.57% |
| 2025-11-12 | 5.81 | 5.80 | -0.08 | -1.36% | 5.79 | 5.94 | 39878 | 2334 | 1.19% |
| 2025-11-11 | 5.98 | 5.88 | -0.04 | -0.68% | 5.79 | 5.98 | 64071 | 3763 | 1.92% |
| 2025-11-10 | 5.61 | 5.92 | 0.28 | 4.96% | 5.55 | 5.92 | 62621 | 3633 | 1.87% |
| 2025-11-07 | 5.61 | 5.64 | 0.01 | 0.18% | 5.61 | 5.77 | 26857 | 1526 | 0.80% |
| 2025-11-06 | 5.73 | 5.63 | -0.16 | -2.76% | 5.62 | 5.77 | 46359 | 2630 | 1.39% |
| 2025-11-05 | 5.72 | 5.79 | 0.05 | 0.87% | 5.66 | 5.98 | 42320 | 2454 | 1.27% |
| 2025-11-04 | 5.80 | 5.74 | -0.08 | -1.37% | 5.68 | 5.84 | 37278 | 2139 | 1.11% |
| 2025-11-03 | 5.70 | 5.82 | 0.11 | 1.93% | 5.66 | 5.85 | 43954 | 2536 | 1.31% |
| 2025-10-31 | 5.67 | 5.71 | 0.04 | 0.71% | 5.60 | 5.79 | 38378 | 2193 | 1.15% |
| 2025-10-30 | 5.57 | 5.67 | 0.13 | 2.35% | 5.57 | 5.81 | 51282 | 2926 | 1.53% |
| 2025-10-29 | 5.52 | 5.54 | -0.07 | -1.25% | 5.52 | 5.61 | 22419 | 1242 | 0.67% |
| 2025-10-28 | 5.40 | 5.61 | 0.02 | 0.36% | 5.40 | 5.71 | 41482 | 2311 | 1.24% |
| 2025-10-27 | 5.69 | 5.59 | -0.11 | -1.93% | 5.57 | 5.77 | 46254 | 2612 | 1.38% |
| 2025-10-24 | 5.75 | 5.70 | -0.11 | -1.89% | 5.68 | 5.81 | 38224 | 2188 | 1.14% |
| 2025-10-23 | 5.76 | 5.81 | -0.01 | -0.17% | 5.67 | 5.87 | 45490 | 2619 | 1.36% |
| 2025-10-22 | 5.90 | 5.82 | -0.02 | -0.34% | 5.81 | 6.08 | 66273 | 3924 | 1.98% |
| 2025-10-21 | 5.56 | 5.84 | 0.28 | 5.04% | 5.52 | 5.84 | 47630 | 2710 | 1.42% |
| 2025-10-20 | 5.43 | 5.56 | 0.06 | 1.09% | 5.43 | 5.57 | 23681 | 1310 | 0.71% |
| 2025-10-17 | 5.65 | 5.50 | -0.15 | -2.65% | 5.47 | 5.69 | 37634 | 2084 | 1.13% |
| 2025-10-16 | 5.65 | 5.65 | -0.03 | -0.53% | 5.58 | 5.73 | 22330 | 1263 | 0.67% |
| 2025-10-15 | 5.67 | 5.68 | -0.06 | -1.05% | 5.66 | 5.78 | 31957 | 1822 | 0.96% |
| 2025-10-14 | 5.63 | 5.74 | 0.11 | 1.95% | 5.63 | 5.87 | 46370 | 2666 | 1.39% |
| 2025-10-13 | 5.53 | 5.63 | -0.18 | -3.10% | 5.52 | 5.69 | 37362 | 2094 | 1.12% |
| 2025-10-10 | 5.75 | 5.81 | 0.09 | 1.57% | 5.75 | 5.95 | 36656 | 2141 | 1.10% |
| 2025-10-09 | 5.80 | 5.72 | -0.14 | -2.39% | 5.57 | 5.86 | 49514 | 2814 | 1.48% |
| 2025-09-30 | 5.98 | 5.86 | -0.10 | -1.68% | 5.86 | 6.03 | 34095 | 2023 | 1.02% |
| 2025-09-29 | 6.00 | 5.96 | -0.13 | -2.13% | 5.94 | 6.06 | 39266 | 2351 | 1.17% |
| 2025-09-26 | 6.02 | 6.09 | 0.09 | 1.50% | 5.91 | 6.25 | 49809 | 3031 | 1.49% |
| 2025-09-25 | 5.91 | 6.00 | 0.04 | 0.67% | 5.90 | 6.11 | 34708 | 2088 | 1.04% |
| 2025-09-24 | 5.88 | 5.96 | 0.08 | 1.36% | 5.82 | 6.01 | 32461 | 1932 | 0.97% |
| 2025-09-23 | 6.06 | 5.88 | -0.18 | -2.97% | 5.81 | 6.08 | 55835 | 3289 | 1.67% |
| 2025-09-22 | 6.29 | 6.06 | -0.22 | -3.50% | 6.06 | 6.34 | 60473 | 3739 | 1.81% |
| 2025-09-19 | 5.90 | 6.28 | 0.30 | 5.02% | 5.90 | 6.28 | 73169 | 4477 | 2.19% |
| 2025-09-18 | 6.10 | 5.98 | -0.12 | -1.97% | 5.92 | 6.17 | 56792 | 3428 | 1.70% |
| 2025-09-17 | 6.27 | 6.10 | -0.16 | -2.56% | 6.07 | 6.27 | 59718 | 3668 | 1.79% |
| 2025-09-16 | 6.20 | 6.26 | 0.04 | 0.64% | 6.20 | 6.33 | 42887 | 2685 | 1.28% |
| 2025-09-15 | 6.26 | 6.22 | -0.09 | -1.43% | 6.14 | 6.30 | 55086 | 3408 | 1.65% |
| 2025-09-12 | 6.33 | 6.31 | -0.07 | -1.10% | 6.23 | 6.39 | 59576 | 3754 | 1.78% |
| 2025-09-11 | 6.58 | 6.38 | -0.16 | -2.45% | 6.31 | 6.58 | 82097 | 5248 | 2.45% |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.45 | 6.72 | 59039 | 3878 | 1.77% |
| 2025-09-09 | 6.64 | 6.42 | -0.25 | -3.75% | 6.39 | 6.64 | 73240 | 4757 | 2.19% |
| 2025-09-08 | 6.60 | 6.67 | 0.05 | 0.76% | 6.54 | 6.70 | 53009 | 3514 | 1.58% |