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 | 18.91 | 17.97 | -1.05 | -5.52% | 17.72 | 19.00 | 359604 | 65236 | 7.93% |
| 2025-12-15 | 18.90 | 19.02 | 0.12 | 0.63% | 18.60 | 19.32 | 402761 | 76941 | 8.88% |
| 2025-12-12 | 19.70 | 18.90 | -1.55 | -7.58% | 18.45 | 19.91 | 718355 | 136390 | 15.83% |
| 2025-12-11 | 20.42 | 20.45 | 0.09 | 0.44% | 20.35 | 21.10 | 380583 | 78897 | 8.39% |
| 2025-12-10 | 20.89 | 20.36 | -0.42 | -2.02% | 20.20 | 21.10 | 332977 | 68473 | 7.34% |
| 2025-12-09 | 20.71 | 20.78 | 0.06 | 0.29% | 20.61 | 21.35 | 419807 | 87749 | 9.25% |
| 2025-12-08 | 19.70 | 20.72 | 1.22 | 6.26% | 19.52 | 21.13 | 619488 | 126386 | 13.65% |
| 2025-12-05 | 19.33 | 19.50 | 0.11 | 0.57% | 19.19 | 19.62 | 293532 | 57081 | 6.47% |
| 2025-12-04 | 20.07 | 19.39 | -0.93 | -4.58% | 19.32 | 20.35 | 463044 | 90861 | 10.21% |
| 2025-12-03 | 20.67 | 20.32 | -0.35 | -1.69% | 20.06 | 21.12 | 522512 | 106953 | 11.52% |
| 2025-12-02 | 20.05 | 20.67 | 0.60 | 2.99% | 19.78 | 21.50 | 846492 | 175951 | 18.66% |
| 2025-12-01 | 19.91 | 20.07 | 0.41 | 2.09% | 19.50 | 20.60 | 647225 | 129876 | 14.27% |
| 2025-11-28 | 19.23 | 19.66 | 0.35 | 1.81% | 19.07 | 20.05 | 525720 | 103453 | 11.59% |
| 2025-11-27 | 19.64 | 19.31 | -0.39 | -1.98% | 19.15 | 19.88 | 367728 | 71667 | 8.11% |
| 2025-11-26 | 19.95 | 19.70 | -0.30 | -1.50% | 19.57 | 20.13 | 379344 | 75150 | 8.36% |
| 2025-11-25 | 20.27 | 20.00 | -0.12 | -0.60% | 19.88 | 20.49 | 453427 | 91131 | 9.99% |
| 2025-11-24 | 20.72 | 20.12 | -0.02 | -0.10% | 19.80 | 21.04 | 506585 | 102516 | 11.17% |
| 2025-11-21 | 21.57 | 20.14 | -2.04 | -9.20% | 20.10 | 22.11 | 739608 | 153836 | 16.30% |
| 2025-11-20 | 22.10 | 22.18 | -0.12 | -0.54% | 21.83 | 23.13 | 601591 | 135114 | 13.26% |
| 2025-11-19 | 22.03 | 22.30 | -0.82 | -3.55% | 21.90 | 23.40 | 907308 | 203433 | 20.00% |
| 2025-11-18 | 23.56 | 23.12 | -0.35 | -1.49% | 22.55 | 24.87 | 1049538 | 248712 | 23.13% |
| 2025-11-17 | 24.18 | 23.47 | -0.75 | -3.10% | 21.87 | 25.32 | 1429324 | 332565 | 31.50% |
| 2025-11-14 | 21.70 | 24.22 | 2.20 | 9.99% | 21.56 | 24.22 | 1184902 | 268175 | 26.12% |
| 2025-11-13 | 21.30 | 22.02 | 1.37 | 6.63% | 20.71 | 22.68 | 1274160 | 276515 | 28.08% |
| 2025-11-12 | 18.55 | 20.65 | 1.88 | 10.02% | 18.35 | 20.65 | 1005205 | 196352 | 22.16% |
| 2025-11-11 | 18.76 | 18.77 | 0.01 | 0.05% | 18.62 | 19.58 | 921174 | 175315 | 20.30% |
| 2025-11-10 | 18.11 | 18.76 | 1.01 | 5.69% | 18.11 | 19.53 | 1172111 | 222491 | 25.83% |
| 2025-11-07 | 17.35 | 17.75 | 0.60 | 3.50% | 16.89 | 18.66 | 957420 | 169620 | 21.10% |
| 2025-11-06 | 16.62 | 17.15 | 0.84 | 5.15% | 16.60 | 17.94 | 1021305 | 177455 | 22.51% |
| 2025-11-05 | 15.24 | 16.31 | 0.65 | 4.15% | 15.17 | 16.85 | 712899 | 113788 | 15.71% |
| 2025-11-04 | 16.52 | 15.66 | -0.68 | -4.16% | 15.50 | 16.53 | 501186 | 79682 | 11.05% |
| 2025-11-03 | 16.56 | 16.34 | 0.34 | 2.13% | 15.95 | 16.90 | 601433 | 98818 | 13.26% |
| 2025-10-31 | 15.71 | 16.00 | 0.19 | 1.20% | 15.69 | 16.24 | 390706 | 62583 | 8.61% |
| 2025-10-30 | 15.52 | 15.81 | 0.18 | 1.15% | 15.40 | 16.55 | 496963 | 79147 | 10.95% |
| 2025-10-29 | 15.38 | 15.63 | 0.23 | 1.49% | 15.09 | 15.74 | 367592 | 56851 | 8.10% |
| 2025-10-28 | 15.80 | 15.40 | -0.58 | -3.63% | 15.23 | 15.86 | 462183 | 71508 | 10.19% |
| 2025-10-27 | 15.82 | 15.98 | 0.43 | 2.77% | 15.62 | 16.18 | 524345 | 83316 | 11.56% |
| 2025-10-24 | 15.16 | 15.55 | 0.43 | 2.84% | 15.16 | 16.20 | 653068 | 102903 | 14.39% |
| 2025-10-23 | 14.78 | 15.12 | 0.34 | 2.30% | 14.73 | 15.18 | 424396 | 63584 | 9.35% |
| 2025-10-22 | 15.08 | 14.78 | -0.49 | -3.21% | 14.75 | 15.18 | 386751 | 57519 | 8.52% |
| 2025-10-21 | 14.81 | 15.27 | 0.41 | 2.76% | 14.75 | 15.35 | 579549 | 87683 | 12.77% |
| 2025-10-20 | 14.62 | 14.86 | 0.51 | 3.55% | 14.47 | 15.19 | 638054 | 95111 | 14.06% |
| 2025-10-17 | 14.50 | 14.35 | -0.05 | -0.35% | 14.30 | 15.08 | 602877 | 88212 | 13.29% |
| 2025-10-16 | 14.83 | 14.40 | -0.42 | -2.83% | 14.30 | 15.23 | 498775 | 72918 | 10.99% |
| 2025-10-15 | 15.27 | 14.82 | -0.05 | -0.34% | 14.39 | 15.27 | 914815 | 135038 | 20.16% |
| 2025-10-14 | 14.87 | 14.87 | 1.35 | 9.99% | 14.87 | 14.87 | 222647 | 33107 | 4.91% |
| 2025-10-13 | 13.07 | 13.52 | -0.24 | -1.74% | 13.07 | 13.57 | 237644 | 31751 | 5.24% |
| 2025-10-10 | 14.10 | 13.76 | -0.42 | -2.96% | 13.72 | 14.12 | 268711 | 37273 | 5.92% |
| 2025-10-09 | 13.98 | 14.18 | 0.31 | 2.24% | 13.72 | 14.26 | 352878 | 49546 | 7.78% |
| 2025-09-30 | 13.52 | 13.87 | 0.35 | 2.59% | 13.51 | 14.06 | 305161 | 42174 | 6.73% |
| 2025-09-29 | 13.39 | 13.52 | 0.13 | 0.97% | 13.38 | 13.62 | 178938 | 24152 | 3.94% |
| 2025-09-26 | 13.49 | 13.39 | -0.16 | -1.18% | 13.38 | 13.77 | 188064 | 25472 | 4.15% |
| 2025-09-25 | 13.85 | 13.55 | -0.14 | -1.02% | 13.54 | 13.90 | 231330 | 31638 | 5.10% |
| 2025-09-24 | 13.43 | 13.69 | 0.26 | 1.94% | 13.31 | 13.77 | 295322 | 39988 | 6.51% |
| 2025-09-23 | 14.08 | 13.43 | -0.68 | -4.82% | 13.20 | 14.08 | 410562 | 55360 | 9.05% |
| 2025-09-22 | 14.01 | 14.11 | 0.15 | 1.07% | 13.75 | 14.47 | 297974 | 41625 | 6.57% |
| 2025-09-19 | 14.14 | 13.96 | -0.18 | -1.27% | 13.91 | 14.39 | 350142 | 49464 | 7.72% |
| 2025-09-18 | 14.60 | 14.14 | -0.47 | -3.22% | 13.96 | 14.62 | 406271 | 58254 | 8.95% |
| 2025-09-17 | 14.95 | 14.61 | -0.36 | -2.40% | 14.52 | 14.95 | 409295 | 60033 | 9.02% |
| 2025-09-16 | 15.17 | 14.97 | -0.10 | -0.66% | 14.65 | 15.21 | 495872 | 73786 | 10.93% |
| 2025-09-15 | 15.09 | 15.07 | -0.31 | -2.02% | 14.97 | 16.07 | 971310 | 148711 | 21.41% |
| 2025-09-12 | 14.15 | 15.38 | 1.40 | 10.01% | 13.70 | 15.38 | 753724 | 111114 | 16.61% |
| 2025-09-11 | 13.98 | 13.98 | -0.05 | -0.36% | 13.55 | 14.05 | 374232 | 51786 | 8.25% |
| 2025-09-10 | 14.03 | 14.03 | -0.26 | -1.82% | 13.84 | 14.28 | 414519 | 58170 | 9.14% |
| 2025-09-09 | 14.69 | 14.29 | -0.56 | -3.77% | 14.22 | 15.06 | 681539 | 99495 | 15.02% |
| 2025-09-08 | 15.00 | 14.85 | 0.09 | 0.61% | 14.76 | 15.40 | 930684 | 139893 | 20.51% |