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 | 6.40 | 7.17 | 0.65 | 9.97% | 6.40 | 7.17 | 1611642 | 111587 | 9.31% |
| 2025-12-15 | 6.25 | 6.52 | 0.08 | 1.24% | 6.23 | 7.00 | 1178192 | 78175 | 6.81% |
| 2025-12-12 | 6.49 | 6.44 | -0.72 | -10.06% | 6.44 | 6.90 | 1057095 | 69326 | 6.11% |
| 2025-12-11 | 7.28 | 7.16 | 0.03 | 0.42% | 6.42 | 7.84 | 2024542 | 136800 | 11.69% |
| 2025-12-10 | 7.01 | 7.13 | 0.65 | 10.03% | 6.92 | 7.13 | 449590 | 31803 | 2.60% |
| 2025-12-09 | 5.74 | 6.48 | 0.59 | 10.02% | 5.51 | 6.48 | 1138270 | 68591 | 6.57% |
| 2025-12-08 | 5.92 | 5.89 | -0.14 | -2.32% | 5.66 | 6.17 | 1333718 | 78295 | 7.70% |
| 2025-12-05 | 5.76 | 6.03 | 0.26 | 4.51% | 5.57 | 6.16 | 1363716 | 82049 | 7.88% |
| 2025-12-04 | 5.59 | 5.77 | -0.11 | -1.87% | 5.40 | 6.15 | 1252795 | 73361 | 7.24% |
| 2025-12-03 | 6.45 | 5.88 | -0.65 | -9.95% | 5.88 | 6.48 | 1686728 | 102177 | 9.74% |
| 2025-12-02 | 5.55 | 6.53 | 0.59 | 9.93% | 5.55 | 6.53 | 1371576 | 84201 | 7.92% |
| 2025-12-01 | 6.76 | 5.94 | -0.21 | -3.41% | 5.93 | 6.77 | 2110102 | 135803 | 12.19% |
| 2025-11-28 | 6.15 | 6.15 | 0.56 | 10.02% | 5.93 | 6.15 | 833366 | 50864 | 4.81% |
| 2025-11-27 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 73110 | 4086 | 0.42% |
| 2025-11-26 | 4.89 | 5.08 | 0.46 | 9.96% | 4.65 | 5.08 | 468678 | 22918 | 2.71% |
| 2025-11-25 | 4.20 | 4.62 | 0.42 | 10.00% | 4.16 | 4.62 | 274951 | 12353 | 1.59% |
| 2025-11-24 | 4.12 | 4.20 | 0.13 | 3.19% | 4.10 | 4.32 | 224113 | 9405 | 1.29% |
| 2025-11-21 | 4.18 | 4.07 | -0.15 | -3.55% | 4.06 | 4.26 | 196032 | 8142 | 1.13% |
| 2025-11-20 | 4.34 | 4.22 | -0.16 | -3.65% | 4.16 | 4.37 | 232870 | 9870 | 1.35% |
| 2025-11-19 | 4.39 | 4.38 | 0.01 | 0.23% | 4.33 | 4.53 | 253877 | 11157 | 1.47% |
| 2025-11-18 | 4.43 | 4.37 | -0.11 | -2.46% | 4.32 | 4.50 | 209712 | 9160 | 1.21% |
| 2025-11-17 | 4.35 | 4.48 | 0.13 | 2.99% | 4.28 | 4.57 | 312488 | 13867 | 1.80% |
| 2025-11-14 | 4.33 | 4.35 | -0.02 | -0.46% | 4.33 | 4.46 | 168389 | 7401 | 0.97% |
| 2025-11-13 | 4.32 | 4.37 | 0.05 | 1.16% | 4.26 | 4.37 | 195980 | 8448 | 1.13% |
| 2025-11-12 | 4.34 | 4.32 | -0.05 | -1.14% | 4.32 | 4.43 | 200612 | 8741 | 1.16% |
| 2025-11-11 | 4.30 | 4.37 | 0.08 | 1.86% | 4.26 | 4.42 | 273526 | 11923 | 1.58% |
| 2025-11-10 | 4.14 | 4.29 | 0.15 | 3.62% | 4.13 | 4.30 | 243487 | 10320 | 1.41% |
| 2025-11-07 | 4.11 | 4.14 | 0.01 | 0.24% | 4.10 | 4.17 | 86766 | 3592 | 0.50% |
| 2025-11-06 | 4.14 | 4.13 | -0.04 | -0.96% | 4.09 | 4.18 | 124371 | 5130 | 0.72% |
| 2025-11-05 | 4.08 | 4.17 | 0.07 | 1.71% | 4.07 | 4.19 | 188731 | 7850 | 1.09% |
| 2025-11-04 | 4.09 | 4.10 | 0.01 | 0.24% | 4.06 | 4.12 | 127038 | 5200 | 0.73% |
| 2025-11-03 | 4.03 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 223917 | 9114 | 1.29% |
| 2025-10-31 | 4.05 | 4.04 | 0.10 | 2.54% | 4.01 | 4.20 | 288263 | 11781 | 1.66% |
| 2025-10-30 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 138584 | 5501 | 0.80% |
| 2025-10-29 | 4.05 | 4.03 | -0.04 | -0.98% | 3.98 | 4.06 | 111680 | 4484 | 0.65% |
| 2025-10-28 | 4.06 | 4.07 | 0.05 | 1.24% | 4.02 | 4.09 | 146470 | 5945 | 0.85% |
| 2025-10-27 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.07 | 107380 | 4329 | 0.62% |
| 2025-10-24 | 4.12 | 4.04 | -0.08 | -1.94% | 4.04 | 4.15 | 149790 | 6106 | 0.87% |
| 2025-10-23 | 4.14 | 4.12 | -0.04 | -0.96% | 4.07 | 4.17 | 113767 | 4678 | 0.66% |
| 2025-10-22 | 4.10 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 148731 | 6135 | 0.86% |
| 2025-10-21 | 4.02 | 4.11 | 0.10 | 2.49% | 3.99 | 4.12 | 203040 | 8260 | 1.17% |
| 2025-10-20 | 3.98 | 4.01 | 0.05 | 1.26% | 3.94 | 4.02 | 139047 | 5541 | 0.80% |
| 2025-10-17 | 3.97 | 3.96 | 0.00 | 0.00% | 3.95 | 4.06 | 154439 | 6174 | 0.89% |
| 2025-10-16 | 4.01 | 3.96 | -0.08 | -1.98% | 3.96 | 4.07 | 156455 | 6253 | 0.90% |
| 2025-10-15 | 4.04 | 4.04 | 0.03 | 0.75% | 3.99 | 4.10 | 202647 | 8203 | 1.17% |
| 2025-10-14 | 3.97 | 4.01 | 0.04 | 1.01% | 3.95 | 4.04 | 195198 | 7812 | 1.13% |
| 2025-10-13 | 3.84 | 3.97 | 0.02 | 0.51% | 3.79 | 3.98 | 148955 | 5832 | 0.86% |
| 2025-10-10 | 3.91 | 3.95 | 0.04 | 1.02% | 3.90 | 4.01 | 161024 | 6392 | 0.93% |
| 2025-10-09 | 3.96 | 3.91 | -0.04 | -1.01% | 3.88 | 3.98 | 161594 | 6318 | 0.93% |
| 2025-09-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.95 | 4.02 | 135642 | 5399 | 0.78% |
| 2025-09-29 | 4.03 | 3.99 | -0.05 | -1.24% | 3.91 | 4.03 | 185591 | 7380 | 1.07% |
| 2025-09-26 | 4.14 | 4.04 | -0.15 | -3.58% | 4.00 | 4.20 | 248187 | 10090 | 1.43% |
| 2025-09-25 | 4.32 | 4.19 | -0.12 | -2.78% | 4.18 | 4.33 | 224333 | 9478 | 1.30% |
| 2025-09-24 | 4.29 | 4.31 | -0.04 | -0.92% | 4.21 | 4.32 | 252118 | 10786 | 1.46% |
| 2025-09-23 | 4.18 | 4.35 | 0.14 | 3.33% | 4.18 | 4.61 | 416863 | 18141 | 2.41% |
| 2025-09-22 | 4.29 | 4.21 | -0.09 | -2.09% | 4.18 | 4.29 | 158022 | 6652 | 0.91% |
| 2025-09-19 | 4.26 | 4.30 | 0.02 | 0.47% | 4.18 | 4.32 | 243837 | 10369 | 1.41% |
| 2025-09-18 | 4.42 | 4.28 | -0.13 | -2.95% | 4.23 | 4.46 | 310693 | 13528 | 1.79% |
| 2025-09-17 | 4.49 | 4.41 | -0.08 | -1.78% | 4.39 | 4.56 | 308448 | 13666 | 1.78% |
| 2025-09-16 | 4.45 | 4.49 | 0.04 | 0.90% | 4.44 | 4.63 | 387111 | 17484 | 2.24% |
| 2025-09-15 | 4.54 | 4.45 | -0.09 | -1.98% | 4.42 | 4.58 | 343404 | 15353 | 1.98% |
| 2025-09-12 | 4.66 | 4.54 | -0.16 | -3.40% | 4.52 | 4.82 | 466132 | 21484 | 2.69% |
| 2025-09-11 | 4.63 | 4.70 | 0.03 | 0.64% | 4.50 | 4.72 | 547811 | 25142 | 3.16% |
| 2025-09-10 | 4.56 | 4.67 | 0.01 | 0.21% | 4.51 | 4.91 | 793527 | 37437 | 4.58% |
| 2025-09-09 | 4.38 | 4.66 | 0.22 | 4.95% | 4.33 | 4.77 | 721836 | 32786 | 4.17% |
| 2025-09-08 | 4.38 | 4.44 | -0.02 | -0.45% | 4.34 | 4.55 | 458995 | 20261 | 2.65% |