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 | 5.82 | 5.62 | -0.26 | -4.42% | 5.59 | 5.87 | 588414 | 33455 | 9.46% |
| 2025-12-15 | 5.98 | 5.88 | -0.02 | -0.34% | 5.87 | 6.07 | 563741 | 33542 | 9.07% |
| 2025-12-12 | 5.81 | 5.90 | 0.02 | 0.34% | 5.79 | 5.96 | 723404 | 42503 | 11.63% |
| 2025-12-11 | 5.92 | 5.88 | -0.02 | -0.34% | 5.82 | 6.05 | 1245092 | 73922 | 20.02% |
| 2025-12-10 | 5.44 | 5.90 | 0.52 | 9.67% | 5.42 | 6.28 | 1606708 | 94154 | 25.84% |
| 2025-12-09 | 5.40 | 5.38 | -0.04 | -0.74% | 5.33 | 5.44 | 275564 | 14786 | 4.43% |
| 2025-12-08 | 5.35 | 5.42 | 0.08 | 1.50% | 5.30 | 5.44 | 288258 | 15436 | 4.64% |
| 2025-12-05 | 5.21 | 5.34 | 0.13 | 2.50% | 5.18 | 5.34 | 188668 | 9969 | 3.03% |
| 2025-12-04 | 5.24 | 5.21 | -0.03 | -0.57% | 5.17 | 5.26 | 147965 | 7707 | 2.38% |
| 2025-12-03 | 5.28 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 120175 | 6309 | 1.93% |
| 2025-12-02 | 5.28 | 5.27 | 0.00 | 0.00% | 5.21 | 5.29 | 139761 | 7334 | 2.25% |
| 2025-12-01 | 5.28 | 5.27 | 0.01 | 0.19% | 5.26 | 5.31 | 152911 | 8080 | 2.46% |
| 2025-11-28 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 124506 | 6520 | 2.00% |
| 2025-11-27 | 5.23 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 119276 | 6259 | 1.92% |
| 2025-11-26 | 5.30 | 5.24 | -0.06 | -1.13% | 5.23 | 5.33 | 152264 | 8038 | 2.45% |
| 2025-11-25 | 5.30 | 5.30 | 0.02 | 0.38% | 5.27 | 5.34 | 157060 | 8341 | 2.53% |
| 2025-11-24 | 5.30 | 5.28 | 0.04 | 0.76% | 5.26 | 5.34 | 165188 | 8741 | 2.66% |
| 2025-11-21 | 5.46 | 5.24 | -0.22 | -4.03% | 5.24 | 5.47 | 296014 | 15776 | 4.76% |
| 2025-11-20 | 5.44 | 5.46 | 0.03 | 0.55% | 5.43 | 5.59 | 293522 | 16149 | 4.72% |
| 2025-11-19 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.49 | 206163 | 11211 | 3.32% |
| 2025-11-18 | 5.54 | 5.43 | -0.11 | -1.99% | 5.40 | 5.55 | 232393 | 12652 | 3.74% |
| 2025-11-17 | 5.57 | 5.54 | -0.03 | -0.54% | 5.50 | 5.58 | 171416 | 9480 | 2.76% |
| 2025-11-14 | 5.56 | 5.57 | 0.00 | 0.00% | 5.55 | 5.63 | 196980 | 11015 | 3.17% |
| 2025-11-13 | 5.58 | 5.57 | 0.00 | 0.00% | 5.52 | 5.59 | 219713 | 12213 | 3.53% |
| 2025-11-12 | 5.61 | 5.57 | -0.05 | -0.89% | 5.55 | 5.63 | 227505 | 12693 | 3.66% |
| 2025-11-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.63 | 251689 | 14118 | 4.05% |
| 2025-11-10 | 5.65 | 5.59 | -0.07 | -1.24% | 5.58 | 5.66 | 305200 | 17122 | 4.91% |
| 2025-11-07 | 5.53 | 5.66 | 0.13 | 2.35% | 5.50 | 5.66 | 416640 | 23385 | 6.70% |
| 2025-11-06 | 5.49 | 5.53 | 0.05 | 0.91% | 5.46 | 5.53 | 237825 | 13107 | 3.82% |
| 2025-11-05 | 5.43 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 266368 | 14574 | 4.28% |
| 2025-11-04 | 5.44 | 5.45 | 0.02 | 0.37% | 5.42 | 5.49 | 225969 | 12316 | 3.63% |
| 2025-11-03 | 5.46 | 5.49 | 0.02 | 0.37% | 5.42 | 5.49 | 220707 | 12051 | 3.55% |
| 2025-10-31 | 5.47 | 5.47 | 0.01 | 0.18% | 5.43 | 5.48 | 166802 | 9094 | 2.68% |
| 2025-10-30 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.51 | 180759 | 9913 | 2.91% |
| 2025-10-29 | 5.48 | 5.47 | -0.02 | -0.36% | 5.43 | 5.50 | 198638 | 10836 | 3.19% |
| 2025-10-28 | 5.50 | 5.49 | 0.00 | 0.00% | 5.46 | 5.56 | 223483 | 12308 | 3.59% |
| 2025-10-27 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.52 | 288820 | 15844 | 4.64% |
| 2025-10-24 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.49 | 210154 | 11467 | 3.38% |
| 2025-10-23 | 5.36 | 5.47 | 0.09 | 1.67% | 5.35 | 5.51 | 237403 | 12890 | 3.82% |
| 2025-10-22 | 5.35 | 5.38 | 0.01 | 0.19% | 5.34 | 5.42 | 128503 | 6927 | 2.07% |
| 2025-10-21 | 5.28 | 5.37 | 0.09 | 1.70% | 5.28 | 5.38 | 156959 | 8399 | 2.52% |
| 2025-10-20 | 5.31 | 5.28 | -0.01 | -0.19% | 5.24 | 5.33 | 143288 | 7569 | 2.30% |
| 2025-10-17 | 5.37 | 5.29 | -0.08 | -1.49% | 5.29 | 5.39 | 137244 | 7317 | 2.21% |
| 2025-10-16 | 5.44 | 5.37 | -0.06 | -1.10% | 5.36 | 5.44 | 136440 | 7352 | 2.19% |
| 2025-10-15 | 5.40 | 5.43 | 0.01 | 0.18% | 5.38 | 5.45 | 133794 | 7247 | 2.15% |
| 2025-10-14 | 5.45 | 5.42 | -0.04 | -0.73% | 5.40 | 5.47 | 170445 | 9259 | 2.74% |
| 2025-10-13 | 5.33 | 5.46 | 0.05 | 0.92% | 5.29 | 5.47 | 253755 | 13706 | 4.08% |
| 2025-10-10 | 5.38 | 5.41 | 0.04 | 0.74% | 5.33 | 5.43 | 187106 | 10112 | 3.01% |
| 2025-10-09 | 5.37 | 5.37 | 0.04 | 0.75% | 5.35 | 5.41 | 156993 | 8443 | 2.52% |
| 2025-09-30 | 5.36 | 5.33 | -0.03 | -0.56% | 5.31 | 5.36 | 132134 | 7048 | 2.12% |
| 2025-09-29 | 5.29 | 5.36 | 0.07 | 1.32% | 5.22 | 5.36 | 199113 | 10591 | 3.20% |
| 2025-09-26 | 5.22 | 5.29 | 0.05 | 0.95% | 5.21 | 5.34 | 164698 | 8706 | 2.65% |
| 2025-09-25 | 5.29 | 5.24 | -0.05 | -0.95% | 5.23 | 5.30 | 107227 | 5637 | 1.72% |
| 2025-09-24 | 5.19 | 5.29 | 0.07 | 1.34% | 5.18 | 5.31 | 140703 | 7405 | 2.26% |
| 2025-09-23 | 5.23 | 5.22 | -0.02 | -0.38% | 5.12 | 5.25 | 200382 | 10360 | 3.22% |
| 2025-09-22 | 5.28 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 177094 | 9274 | 2.85% |
| 2025-09-19 | 5.36 | 5.28 | -0.10 | -1.86% | 5.27 | 5.39 | 222003 | 11798 | 3.57% |
| 2025-09-18 | 5.35 | 5.38 | 0.02 | 0.37% | 5.33 | 5.51 | 328745 | 17816 | 5.29% |
| 2025-09-17 | 5.36 | 5.36 | 0.00 | 0.00% | 5.33 | 5.39 | 152216 | 8157 | 2.45% |
| 2025-09-16 | 5.34 | 5.36 | 0.02 | 0.37% | 5.30 | 5.36 | 163797 | 8738 | 2.63% |
| 2025-09-15 | 5.39 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 218121 | 11684 | 3.51% |
| 2025-09-12 | 5.46 | 5.40 | -0.11 | -2.00% | 5.37 | 5.46 | 324242 | 17554 | 5.21% |
| 2025-09-11 | 5.43 | 5.51 | 0.08 | 1.47% | 5.38 | 5.51 | 168594 | 9194 | 2.71% |
| 2025-09-10 | 5.47 | 5.43 | -0.04 | -0.73% | 5.42 | 5.49 | 121440 | 6618 | 1.95% |
| 2025-09-09 | 5.51 | 5.47 | -0.04 | -0.73% | 5.45 | 5.53 | 139651 | 7662 | 2.25% |
| 2025-09-08 | 5.46 | 5.51 | 0.05 | 0.92% | 5.44 | 5.52 | 213968 | 11734 | 3.44% |