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 | 5.36 | 4.84 | -0.54 | -10.04% | 4.84 | 5.40 | 5291920 | 262414 | 7.34% |
| 2025-12-15 | 5.69 | 5.38 | 0.20 | 3.86% | 5.35 | 5.70 | 7656600 | 422667 | 10.61% |
| 2025-12-12 | 4.70 | 5.18 | 0.47 | 9.98% | 4.66 | 5.18 | 3765911 | 189683 | 5.22% |
| 2025-12-11 | 4.94 | 4.71 | -0.03 | -0.63% | 4.67 | 5.21 | 6898692 | 341315 | 9.56% |
| 2025-12-10 | 4.77 | 4.74 | 0.11 | 2.38% | 4.66 | 4.96 | 5580978 | 267110 | 7.74% |
| 2025-12-09 | 4.88 | 4.63 | -0.29 | -5.89% | 4.45 | 4.91 | 5966894 | 274166 | 8.27% |
| 2025-12-08 | 4.79 | 4.92 | 0.29 | 6.26% | 4.56 | 5.07 | 9124622 | 438103 | 12.65% |
| 2025-12-05 | 4.35 | 4.63 | 0.42 | 9.98% | 4.31 | 4.63 | 5433123 | 248677 | 7.53% |
| 2025-12-04 | 4.08 | 4.21 | 0.38 | 9.92% | 4.08 | 4.21 | 2908220 | 121615 | 4.03% |
| 2025-12-03 | 3.47 | 3.83 | 0.35 | 10.06% | 3.45 | 3.83 | 4471157 | 165722 | 6.20% |
| 2025-12-02 | 3.43 | 3.48 | 0.03 | 0.87% | 3.42 | 3.55 | 1389476 | 48542 | 1.93% |
| 2025-12-01 | 3.25 | 3.45 | 0.20 | 6.15% | 3.24 | 3.52 | 2116365 | 71868 | 2.93% |
| 2025-11-28 | 3.22 | 3.25 | 0.02 | 0.62% | 3.21 | 3.26 | 469901 | 15211 | 0.65% |
| 2025-11-27 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.27 | 567468 | 18433 | 0.79% |
| 2025-11-26 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.30 | 472771 | 15493 | 0.66% |
| 2025-11-25 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 638125 | 21053 | 0.88% |
| 2025-11-24 | 3.28 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 588266 | 19301 | 0.82% |
| 2025-11-21 | 3.33 | 3.27 | -0.09 | -2.68% | 3.26 | 3.35 | 1026942 | 33851 | 1.42% |
| 2025-11-20 | 3.42 | 3.36 | -0.04 | -1.18% | 3.35 | 3.44 | 606429 | 20519 | 0.84% |
| 2025-11-19 | 3.41 | 3.40 | -0.02 | -0.58% | 3.37 | 3.44 | 716769 | 24361 | 0.99% |
| 2025-11-18 | 3.51 | 3.42 | -0.11 | -3.12% | 3.40 | 3.53 | 1128980 | 38826 | 1.57% |
| 2025-11-17 | 3.57 | 3.53 | -0.06 | -1.67% | 3.51 | 3.60 | 1119678 | 39654 | 1.55% |
| 2025-11-14 | 3.64 | 3.59 | -0.02 | -0.55% | 3.59 | 3.74 | 1906263 | 69547 | 2.64% |
| 2025-11-13 | 3.56 | 3.61 | 0.03 | 0.84% | 3.54 | 3.64 | 1047559 | 37623 | 1.45% |
| 2025-11-12 | 3.69 | 3.58 | -0.10 | -2.72% | 3.55 | 3.69 | 1433226 | 51621 | 1.99% |
| 2025-11-11 | 3.69 | 3.68 | -0.01 | -0.27% | 3.66 | 3.75 | 1085895 | 40070 | 1.51% |
| 2025-11-10 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.75 | 973003 | 35967 | 1.35% |
| 2025-11-07 | 3.73 | 3.72 | -0.05 | -1.33% | 3.71 | 3.83 | 1499386 | 56432 | 2.08% |
| 2025-11-06 | 3.71 | 3.77 | 0.06 | 1.62% | 3.71 | 3.83 | 1822945 | 68805 | 2.53% |
| 2025-11-05 | 3.66 | 3.71 | 0.02 | 0.54% | 3.63 | 3.74 | 1379650 | 51129 | 1.91% |
| 2025-11-04 | 3.67 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 1277270 | 47105 | 1.77% |
| 2025-11-03 | 3.59 | 3.71 | 0.17 | 4.80% | 3.58 | 3.77 | 2313837 | 85401 | 3.21% |
| 2025-10-31 | 3.63 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 1305873 | 46544 | 1.81% |
| 2025-10-30 | 3.64 | 3.63 | -0.03 | -0.82% | 3.58 | 3.72 | 1556438 | 56647 | 2.16% |
| 2025-10-29 | 3.66 | 3.66 | -0.02 | -0.54% | 3.65 | 3.74 | 1504539 | 55500 | 2.09% |
| 2025-10-28 | 3.69 | 3.68 | -0.02 | -0.54% | 3.64 | 3.75 | 1932550 | 71316 | 2.68% |
| 2025-10-27 | 3.60 | 3.70 | 0.11 | 3.06% | 3.57 | 3.72 | 2255273 | 82404 | 3.13% |
| 2025-10-24 | 3.66 | 3.59 | -0.08 | -2.18% | 3.54 | 3.68 | 1579661 | 56705 | 2.19% |
| 2025-10-23 | 3.59 | 3.67 | 0.04 | 1.10% | 3.51 | 3.70 | 1999027 | 72104 | 2.77% |
| 2025-10-22 | 3.63 | 3.63 | -0.02 | -0.55% | 3.58 | 3.69 | 1942274 | 70466 | 2.69% |
| 2025-10-21 | 3.44 | 3.65 | 0.22 | 6.41% | 3.43 | 3.77 | 2913452 | 106658 | 4.04% |
| 2025-10-20 | 3.40 | 3.43 | 0.06 | 1.78% | 3.37 | 3.45 | 865501 | 29484 | 1.20% |
| 2025-10-17 | 3.49 | 3.37 | -0.14 | -3.99% | 3.36 | 3.51 | 1086570 | 37193 | 1.51% |
| 2025-10-16 | 3.59 | 3.51 | -0.09 | -2.50% | 3.48 | 3.60 | 1170242 | 41155 | 1.62% |
| 2025-10-15 | 3.57 | 3.60 | -0.01 | -0.28% | 3.55 | 3.69 | 1373374 | 49425 | 1.90% |
| 2025-10-14 | 3.60 | 3.61 | 0.05 | 1.40% | 3.54 | 3.76 | 2172240 | 78748 | 3.01% |
| 2025-10-13 | 3.45 | 3.56 | 0.02 | 0.56% | 3.44 | 3.59 | 1690181 | 59941 | 2.34% |
| 2025-10-10 | 3.55 | 3.54 | 0.02 | 0.57% | 3.47 | 3.61 | 1840382 | 65150 | 2.55% |
| 2025-10-09 | 3.31 | 3.52 | 0.24 | 7.32% | 3.31 | 3.53 | 2404087 | 83442 | 3.33% |
| 2025-09-30 | 3.28 | 3.28 | -0.04 | -1.20% | 3.26 | 3.33 | 588485 | 19378 | 0.82% |
| 2025-09-29 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 597671 | 19683 | 0.83% |
| 2025-09-26 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.37 | 713359 | 23754 | 0.99% |
| 2025-09-25 | 3.35 | 3.34 | -0.01 | -0.30% | 3.32 | 3.41 | 717759 | 24147 | 1.00% |
| 2025-09-24 | 3.33 | 3.35 | 0.00 | 0.00% | 3.30 | 3.35 | 512555 | 17077 | 0.71% |
| 2025-09-23 | 3.37 | 3.35 | -0.02 | -0.59% | 3.26 | 3.41 | 842677 | 27962 | 1.17% |
| 2025-09-22 | 3.40 | 3.37 | -0.03 | -0.88% | 3.32 | 3.40 | 720560 | 24118 | 1.00% |
| 2025-09-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.37 | 3.48 | 1013991 | 34556 | 1.41% |
| 2025-09-18 | 3.39 | 3.46 | 0.06 | 1.76% | 3.38 | 3.54 | 1990778 | 69041 | 2.76% |
| 2025-09-17 | 3.40 | 3.40 | -0.01 | -0.29% | 3.37 | 3.40 | 561212 | 19014 | 0.78% |
| 2025-09-16 | 3.39 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 633427 | 21510 | 0.88% |
| 2025-09-15 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 727802 | 24698 | 1.01% |
| 2025-09-12 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.43 | 825890 | 28079 | 1.14% |
| 2025-09-11 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.40 | 950241 | 32010 | 1.32% |
| 2025-09-10 | 3.33 | 3.36 | 0.02 | 0.60% | 3.33 | 3.37 | 534042 | 17891 | 0.74% |
| 2025-09-09 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 597095 | 19981 | 0.83% |
| 2025-09-08 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.38 | 774498 | 25969 | 1.07% |