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 | 9.00 | 9.33 | 0.06 | 0.65% | 8.70 | 9.75 | 3411321 | 317152 | 33.11% |
| 2025-12-15 | 8.84 | 9.27 | 0.84 | 9.96% | 8.50 | 9.27 | 3635843 | 328832 | 35.29% |
| 2025-12-12 | 8.00 | 8.43 | 0.77 | 10.05% | 7.85 | 8.43 | 2040374 | 167796 | 19.81% |
| 2025-12-11 | 7.66 | 7.66 | 0.70 | 10.06% | 7.59 | 7.66 | 884568 | 67756 | 8.59% |
| 2025-12-10 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 305360 | 21253 | 2.96% |
| 2025-12-09 | 6.33 | 6.33 | 0.58 | 10.09% | 6.11 | 6.33 | 1120996 | 70844 | 10.88% |
| 2025-12-08 | 5.75 | 5.75 | 0.52 | 9.94% | 5.75 | 5.75 | 306635 | 17631 | 2.98% |
| 2025-12-05 | 5.10 | 5.23 | 0.15 | 2.95% | 5.02 | 5.33 | 386364 | 19989 | 3.75% |
| 2025-12-04 | 5.14 | 5.08 | -0.05 | -0.97% | 5.02 | 5.23 | 257574 | 13179 | 2.50% |
| 2025-12-03 | 5.25 | 5.13 | -0.12 | -2.29% | 5.08 | 5.25 | 328037 | 16858 | 3.18% |
| 2025-12-02 | 5.22 | 5.25 | 0.02 | 0.38% | 5.10 | 5.34 | 511992 | 26731 | 4.97% |
| 2025-12-01 | 5.10 | 5.23 | 0.17 | 3.36% | 5.07 | 5.38 | 646030 | 33866 | 6.27% |
| 2025-11-28 | 4.77 | 5.06 | 0.30 | 6.30% | 4.74 | 5.12 | 735959 | 36717 | 7.14% |
| 2025-11-27 | 4.79 | 4.76 | -0.06 | -1.24% | 4.73 | 4.81 | 240745 | 11456 | 2.34% |
| 2025-11-26 | 4.70 | 4.82 | 0.13 | 2.77% | 4.62 | 4.95 | 557395 | 26899 | 5.41% |
| 2025-11-25 | 4.49 | 4.69 | 0.21 | 4.69% | 4.47 | 4.71 | 328012 | 15169 | 3.18% |
| 2025-11-24 | 4.45 | 4.48 | 0.03 | 0.67% | 4.42 | 4.52 | 167316 | 7490 | 1.62% |
| 2025-11-21 | 4.65 | 4.45 | -0.22 | -4.71% | 4.43 | 4.67 | 268572 | 12128 | 2.61% |
| 2025-11-20 | 4.72 | 4.67 | -0.03 | -0.64% | 4.65 | 4.75 | 170870 | 8010 | 1.66% |
| 2025-11-19 | 4.81 | 4.70 | -0.12 | -2.49% | 4.69 | 4.83 | 217933 | 10304 | 2.12% |
| 2025-11-18 | 4.94 | 4.82 | -0.13 | -2.63% | 4.78 | 4.94 | 296932 | 14354 | 2.88% |
| 2025-11-17 | 4.99 | 4.95 | -0.02 | -0.40% | 4.90 | 5.00 | 207809 | 10259 | 2.02% |
| 2025-11-14 | 4.97 | 4.97 | 0.01 | 0.20% | 4.92 | 5.07 | 361852 | 18113 | 3.51% |
| 2025-11-13 | 4.89 | 4.96 | 0.08 | 1.64% | 4.87 | 4.98 | 270250 | 13382 | 2.62% |
| 2025-11-12 | 4.97 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 231779 | 11373 | 2.25% |
| 2025-11-11 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 307164 | 15245 | 2.98% |
| 2025-11-10 | 5.01 | 4.94 | -0.07 | -1.40% | 4.90 | 5.04 | 412973 | 20398 | 4.01% |
| 2025-11-07 | 4.84 | 5.01 | 0.19 | 3.94% | 4.81 | 5.15 | 605858 | 30128 | 5.88% |
| 2025-11-06 | 4.80 | 4.82 | 0.02 | 0.42% | 4.75 | 4.86 | 271659 | 13041 | 2.64% |
| 2025-11-05 | 4.67 | 4.80 | 0.08 | 1.69% | 4.65 | 4.82 | 298396 | 14221 | 2.90% |
| 2025-11-04 | 4.77 | 4.72 | -0.06 | -1.26% | 4.67 | 4.79 | 266305 | 12563 | 2.59% |
| 2025-11-03 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.78 | 241187 | 11414 | 2.34% |
| 2025-10-31 | 4.79 | 4.76 | -0.01 | -0.21% | 4.74 | 4.83 | 238741 | 11407 | 2.32% |
| 2025-10-30 | 4.92 | 4.77 | -0.16 | -3.25% | 4.76 | 4.92 | 336528 | 16155 | 3.27% |
| 2025-10-29 | 4.93 | 4.93 | 0.00 | 0.00% | 4.86 | 4.98 | 218867 | 10736 | 2.12% |
| 2025-10-28 | 4.86 | 4.93 | 0.05 | 1.02% | 4.82 | 4.98 | 264355 | 13037 | 2.57% |
| 2025-10-27 | 4.90 | 4.90 | 0.03 | 0.62% | 4.88 | 4.97 | 219476 | 10797 | 2.13% |
| 2025-10-24 | 4.87 | 4.87 | 0.02 | 0.41% | 4.86 | 5.09 | 280667 | 13833 | 2.72% |
| 2025-10-23 | 4.92 | 4.85 | -0.08 | -1.62% | 4.76 | 4.93 | 221912 | 10682 | 2.15% |
| 2025-10-22 | 4.89 | 4.93 | 0.06 | 1.23% | 4.84 | 5.01 | 284421 | 13987 | 2.76% |
| 2025-10-21 | 4.80 | 4.87 | 0.06 | 1.25% | 4.77 | 4.88 | 195079 | 9443 | 1.89% |
| 2025-10-20 | 4.77 | 4.81 | 0.08 | 1.69% | 4.77 | 4.84 | 187730 | 9019 | 1.82% |
| 2025-10-17 | 4.86 | 4.73 | -0.14 | -2.87% | 4.72 | 4.92 | 221066 | 10592 | 2.15% |
| 2025-10-16 | 5.00 | 4.87 | -0.15 | -2.99% | 4.84 | 5.03 | 301099 | 14792 | 2.92% |
| 2025-10-15 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.06 | 206650 | 10353 | 2.01% |
| 2025-10-14 | 5.09 | 5.00 | -0.08 | -1.57% | 4.99 | 5.18 | 267125 | 13511 | 2.59% |
| 2025-10-13 | 4.95 | 5.08 | -0.01 | -0.20% | 4.78 | 5.09 | 262416 | 13109 | 2.55% |
| 2025-10-10 | 5.04 | 5.09 | 0.05 | 0.99% | 4.98 | 5.15 | 240273 | 12236 | 2.33% |
| 2025-10-09 | 5.05 | 5.04 | 0.03 | 0.60% | 4.95 | 5.08 | 266654 | 13432 | 2.61% |
| 2025-09-30 | 4.93 | 5.01 | 0.09 | 1.83% | 4.93 | 5.06 | 318970 | 15979 | 3.12% |
| 2025-09-29 | 4.91 | 4.92 | -0.22 | -4.28% | 4.69 | 4.95 | 552627 | 26787 | 5.41% |
| 2025-09-26 | 5.14 | 5.14 | -0.02 | -0.39% | 5.11 | 5.25 | 249698 | 12947 | 2.44% |
| 2025-09-25 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.29 | 263975 | 13742 | 2.58% |
| 2025-09-24 | 5.24 | 5.30 | 0.08 | 1.53% | 5.15 | 5.31 | 241263 | 12706 | 2.36% |
| 2025-09-23 | 5.35 | 5.22 | -0.16 | -2.97% | 5.02 | 5.38 | 469494 | 24260 | 4.60% |
| 2025-09-22 | 5.27 | 5.38 | 0.11 | 2.09% | 5.21 | 5.38 | 341585 | 18133 | 3.34% |
| 2025-09-19 | 5.28 | 5.27 | -0.01 | -0.19% | 5.22 | 5.36 | 256467 | 13538 | 2.51% |
| 2025-09-18 | 5.33 | 5.28 | -0.07 | -1.31% | 5.21 | 5.48 | 515918 | 27599 | 5.05% |
| 2025-09-17 | 5.37 | 5.35 | -0.02 | -0.37% | 5.27 | 5.39 | 253453 | 13529 | 2.48% |
| 2025-09-16 | 5.33 | 5.37 | 0.08 | 1.51% | 5.25 | 5.37 | 271945 | 14451 | 2.66% |
| 2025-09-15 | 5.38 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 356692 | 18910 | 3.49% |
| 2025-09-12 | 5.50 | 5.38 | -0.18 | -3.24% | 5.38 | 5.52 | 585179 | 31762 | 5.73% |
| 2025-09-11 | 5.33 | 5.56 | 0.23 | 4.32% | 5.22 | 5.61 | 791400 | 43263 | 7.75% |
| 2025-09-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 493412 | 26213 | 4.83% |
| 2025-09-09 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.31 | 414149 | 21750 | 4.05% |
| 2025-09-08 | 5.27 | 5.29 | 0.02 | 0.38% | 5.22 | 5.35 | 437530 | 23074 | 4.28% |