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 | 5.04 | 5.56 | 0.51 | 10.10% | 5.04 | 5.56 | 13337070 | 728905 | 14.70% |
| 2025-12-15 | 4.90 | 5.05 | 0.05 | 1.00% | 4.85 | 5.30 | 12061143 | 618423 | 13.29% |
| 2025-12-12 | 5.27 | 5.00 | -0.55 | -9.91% | 5.00 | 5.30 | 13044343 | 666669 | 14.37% |
| 2025-12-11 | 5.38 | 5.55 | 0.32 | 6.12% | 4.95 | 5.70 | 19367508 | 1030199 | 21.34% |
| 2025-12-10 | 5.23 | 5.23 | 0.48 | 10.11% | 5.23 | 5.23 | 2726948 | 142619 | 3.00% |
| 2025-12-09 | 4.38 | 4.75 | 0.43 | 9.95% | 4.17 | 4.75 | 9170301 | 415605 | 10.10% |
| 2025-12-08 | 3.87 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 4302562 | 179856 | 4.74% |
| 2025-12-05 | 3.88 | 3.93 | 0.01 | 0.26% | 3.78 | 3.93 | 1577943 | 60850 | 1.74% |
| 2025-12-04 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.01 | 1020882 | 40245 | 1.12% |
| 2025-12-03 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.06 | 927526 | 37208 | 1.02% |
| 2025-12-02 | 4.04 | 4.07 | 0.02 | 0.49% | 4.01 | 4.10 | 888391 | 36018 | 0.98% |
| 2025-12-01 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 806056 | 32655 | 0.89% |
| 2025-11-28 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 942796 | 37905 | 1.04% |
| 2025-11-27 | 4.14 | 4.02 | -0.09 | -2.19% | 4.00 | 4.15 | 1134161 | 46090 | 1.25% |
| 2025-11-26 | 4.07 | 4.11 | 0.07 | 1.73% | 4.04 | 4.14 | 1288577 | 52659 | 1.42% |
| 2025-11-25 | 4.02 | 4.04 | 0.03 | 0.75% | 4.01 | 4.07 | 915859 | 37064 | 1.01% |
| 2025-11-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.95 | 4.04 | 1023170 | 40881 | 1.13% |
| 2025-11-21 | 4.11 | 4.01 | -0.17 | -4.07% | 3.99 | 4.16 | 1551102 | 62712 | 1.71% |
| 2025-11-20 | 4.33 | 4.18 | -0.17 | -3.91% | 4.05 | 4.35 | 3245714 | 134701 | 3.58% |
| 2025-11-19 | 4.58 | 4.35 | -0.23 | -5.02% | 4.33 | 4.60 | 2483324 | 109923 | 2.74% |
| 2025-11-18 | 4.65 | 4.58 | -0.09 | -1.93% | 4.56 | 4.66 | 1429881 | 65645 | 1.58% |
| 2025-11-17 | 4.61 | 4.67 | 0.03 | 0.65% | 4.59 | 4.69 | 1175588 | 54592 | 1.30% |
| 2025-11-14 | 4.59 | 4.64 | 0.01 | 0.22% | 4.58 | 4.76 | 1806429 | 84710 | 1.99% |
| 2025-11-13 | 4.61 | 4.63 | 0.02 | 0.43% | 4.56 | 4.65 | 1325553 | 60860 | 1.46% |
| 2025-11-12 | 4.68 | 4.61 | -0.13 | -2.74% | 4.61 | 4.77 | 1545664 | 72142 | 1.70% |
| 2025-11-11 | 4.65 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 1599568 | 75088 | 1.76% |
| 2025-11-10 | 4.57 | 4.68 | 0.11 | 2.41% | 4.55 | 4.70 | 1651515 | 76846 | 1.82% |
| 2025-11-07 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.61 | 913398 | 41875 | 1.01% |
| 2025-11-06 | 4.64 | 4.61 | -0.05 | -1.07% | 4.61 | 4.65 | 954271 | 44055 | 1.05% |
| 2025-11-05 | 4.62 | 4.66 | 0.03 | 0.65% | 4.59 | 4.71 | 1023559 | 47810 | 1.13% |
| 2025-11-04 | 4.66 | 4.63 | -0.05 | -1.07% | 4.63 | 4.67 | 687614 | 31911 | 0.76% |
| 2025-11-03 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.68 | 719014 | 33436 | 0.79% |
| 2025-10-31 | 4.61 | 4.67 | 0.03 | 0.65% | 4.57 | 4.69 | 909271 | 42235 | 1.00% |
| 2025-10-30 | 4.69 | 4.64 | -0.05 | -1.07% | 4.63 | 4.70 | 841263 | 39194 | 0.93% |
| 2025-10-29 | 4.71 | 4.69 | -0.06 | -1.26% | 4.68 | 4.72 | 830323 | 38983 | 0.91% |
| 2025-10-28 | 4.69 | 4.75 | 0.06 | 1.28% | 4.67 | 4.77 | 1274244 | 60066 | 1.40% |
| 2025-10-27 | 4.69 | 4.69 | -0.02 | -0.42% | 4.67 | 4.71 | 880049 | 41265 | 0.97% |
| 2025-10-24 | 4.76 | 4.71 | -0.04 | -0.84% | 4.68 | 4.76 | 991971 | 46739 | 1.09% |
| 2025-10-23 | 4.75 | 4.75 | 0.02 | 0.42% | 4.72 | 4.81 | 909059 | 43213 | 1.00% |
| 2025-10-22 | 4.70 | 4.73 | 0.00 | 0.00% | 4.70 | 4.81 | 779167 | 36992 | 0.86% |
| 2025-10-21 | 4.71 | 4.73 | 0.03 | 0.64% | 4.67 | 4.78 | 998929 | 47236 | 1.10% |
| 2025-10-20 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.75 | 887169 | 41732 | 0.98% |
| 2025-10-17 | 4.76 | 4.71 | -0.09 | -1.88% | 4.71 | 4.84 | 1173608 | 55805 | 1.29% |
| 2025-10-16 | 4.89 | 4.80 | -0.17 | -3.42% | 4.78 | 4.94 | 2251900 | 108739 | 2.48% |
| 2025-10-15 | 5.00 | 4.97 | 0.13 | 2.69% | 4.89 | 5.10 | 3381548 | 169083 | 3.73% |
| 2025-10-14 | 4.83 | 4.84 | -0.05 | -1.02% | 4.77 | 4.88 | 2084308 | 100591 | 2.30% |
| 2025-10-13 | 4.61 | 4.89 | 0.24 | 5.16% | 4.56 | 5.00 | 2960632 | 142425 | 3.26% |
| 2025-10-10 | 4.61 | 4.65 | 0.02 | 0.43% | 4.60 | 4.69 | 1310265 | 61038 | 1.44% |
| 2025-10-09 | 4.66 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 1432178 | 66204 | 1.58% |
| 2025-09-30 | 4.75 | 4.68 | -0.07 | -1.47% | 4.66 | 4.78 | 1528844 | 71993 | 1.68% |
| 2025-09-29 | 4.75 | 4.75 | -0.03 | -0.63% | 4.65 | 4.78 | 1200439 | 56711 | 1.32% |
| 2025-09-26 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 966403 | 46307 | 1.06% |
| 2025-09-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.80 | 4.85 | 907317 | 43745 | 1.00% |
| 2025-09-24 | 4.78 | 4.85 | 0.05 | 1.04% | 4.75 | 4.86 | 1092568 | 52656 | 1.20% |
| 2025-09-23 | 4.94 | 4.80 | -0.15 | -3.03% | 4.76 | 4.94 | 1747364 | 84183 | 1.93% |
| 2025-09-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.92 | 5.03 | 1109037 | 54880 | 1.22% |
| 2025-09-19 | 5.05 | 4.99 | -0.06 | -1.19% | 4.94 | 5.07 | 1542594 | 76950 | 1.70% |
| 2025-09-18 | 5.16 | 5.05 | -0.11 | -2.13% | 5.00 | 5.18 | 2138006 | 108869 | 2.36% |
| 2025-09-17 | 5.33 | 5.16 | -0.17 | -3.19% | 5.15 | 5.34 | 2543008 | 131945 | 2.80% |
| 2025-09-16 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.49 | 2226705 | 119440 | 2.45% |
| 2025-09-15 | 5.20 | 5.35 | 0.13 | 2.49% | 5.17 | 5.50 | 3360076 | 178305 | 3.70% |
| 2025-09-12 | 5.23 | 5.22 | -0.02 | -0.38% | 5.19 | 5.33 | 2255151 | 118264 | 2.49% |
| 2025-09-11 | 5.12 | 5.24 | 0.07 | 1.35% | 5.10 | 5.24 | 2312384 | 119227 | 2.55% |
| 2025-09-10 | 5.13 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 2168099 | 111984 | 2.39% |
| 2025-09-09 | 5.18 | 5.12 | -0.08 | -1.54% | 5.11 | 5.25 | 2221395 | 114852 | 2.45% |
| 2025-09-08 | 5.17 | 5.20 | -0.01 | -0.19% | 5.16 | 5.35 | 2700215 | 141807 | 2.98% |