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 | 24.15 | 25.50 | 1.23 | 5.07% | 22.65 | 26.70 | 1965710 | 486990 | 24.63% |
| 2025-12-15 | 23.27 | 24.27 | 1.00 | 4.30% | 22.71 | 24.80 | 1487470 | 356950 | 18.64% |
| 2025-12-12 | 22.51 | 23.27 | 0.67 | 2.96% | 22.30 | 24.00 | 1296514 | 301689 | 16.24% |
| 2025-12-11 | 23.85 | 22.60 | -1.14 | -4.80% | 22.60 | 23.89 | 1262947 | 290819 | 15.82% |
| 2025-12-10 | 24.00 | 23.74 | -1.08 | -4.35% | 23.40 | 24.84 | 1577273 | 378798 | 19.76% |
| 2025-12-09 | 23.82 | 24.82 | 1.47 | 6.30% | 23.55 | 25.69 | 2516759 | 615805 | 31.53% |
| 2025-12-08 | 22.92 | 23.35 | 2.12 | 9.99% | 22.76 | 23.35 | 408051 | 94427 | 5.11% |
| 2025-12-05 | 19.07 | 21.23 | 1.93 | 10.00% | 18.99 | 21.23 | 876502 | 180304 | 10.98% |
| 2025-12-04 | 18.14 | 19.30 | 0.69 | 3.71% | 18.09 | 19.50 | 853782 | 163530 | 10.70% |
| 2025-12-03 | 19.12 | 18.61 | -0.57 | -2.97% | 18.15 | 19.68 | 835980 | 157373 | 10.47% |
| 2025-12-02 | 19.14 | 19.18 | 0.05 | 0.26% | 18.55 | 19.49 | 557255 | 106483 | 6.98% |
| 2025-12-01 | 18.91 | 19.13 | 0.29 | 1.54% | 18.91 | 19.65 | 634122 | 121838 | 7.94% |
| 2025-11-28 | 18.28 | 18.84 | 0.87 | 4.84% | 17.96 | 19.10 | 629795 | 116451 | 7.89% |
| 2025-11-27 | 18.01 | 17.97 | -0.22 | -1.21% | 17.76 | 18.33 | 389421 | 70018 | 4.88% |
| 2025-11-26 | 19.25 | 18.19 | -0.77 | -4.06% | 18.06 | 19.26 | 501184 | 92230 | 6.28% |
| 2025-11-25 | 18.77 | 18.96 | 0.03 | 0.16% | 18.60 | 19.25 | 563691 | 106770 | 7.06% |
| 2025-11-24 | 17.64 | 18.93 | 1.33 | 7.56% | 17.64 | 19.24 | 719318 | 133776 | 9.01% |
| 2025-11-21 | 18.30 | 17.60 | -0.93 | -5.02% | 17.52 | 18.43 | 449828 | 80484 | 5.64% |
| 2025-11-20 | 18.27 | 18.53 | 0.44 | 2.43% | 18.00 | 18.72 | 469728 | 86565 | 5.88% |
| 2025-11-19 | 18.22 | 18.09 | -0.12 | -0.66% | 17.98 | 18.65 | 333940 | 60827 | 4.18% |
| 2025-11-18 | 18.79 | 18.21 | -0.73 | -3.85% | 18.05 | 18.87 | 459368 | 83849 | 5.76% |
| 2025-11-17 | 19.42 | 18.94 | -0.21 | -1.10% | 18.82 | 19.57 | 412133 | 78738 | 5.16% |
| 2025-11-14 | 19.43 | 19.15 | -0.65 | -3.28% | 19.10 | 19.98 | 459328 | 88944 | 5.75% |
| 2025-11-13 | 19.40 | 19.80 | 0.12 | 0.61% | 19.30 | 20.14 | 738371 | 146303 | 9.25% |
| 2025-11-12 | 19.30 | 19.68 | 0.28 | 1.44% | 18.45 | 20.16 | 712279 | 135957 | 8.92% |
| 2025-11-11 | 19.67 | 19.40 | -0.59 | -2.95% | 18.99 | 19.88 | 629325 | 122133 | 7.88% |
| 2025-11-10 | 20.72 | 19.99 | -0.79 | -3.80% | 19.67 | 21.06 | 784695 | 158814 | 9.83% |
| 2025-11-07 | 20.56 | 20.78 | 0.48 | 2.36% | 20.08 | 21.26 | 916346 | 189732 | 11.48% |
| 2025-11-06 | 20.61 | 20.30 | -0.41 | -1.98% | 19.88 | 20.72 | 703101 | 142360 | 8.81% |
| 2025-11-05 | 20.75 | 20.71 | -0.54 | -2.54% | 20.52 | 21.37 | 822599 | 171323 | 10.31% |
| 2025-11-04 | 20.90 | 21.25 | 0.27 | 1.29% | 20.53 | 21.82 | 1401650 | 296296 | 17.56% |
| 2025-11-03 | 19.00 | 20.98 | 1.91 | 10.02% | 18.72 | 20.98 | 1025925 | 204810 | 12.85% |
| 2025-10-31 | 20.20 | 19.07 | -1.56 | -7.56% | 19.05 | 20.21 | 1000984 | 195622 | 12.54% |
| 2025-10-30 | 19.75 | 20.63 | 0.96 | 4.88% | 19.50 | 21.60 | 1284646 | 262924 | 16.09% |
| 2025-10-29 | 19.51 | 19.67 | -0.34 | -1.70% | 19.29 | 20.36 | 916576 | 180223 | 11.48% |
| 2025-10-28 | 18.81 | 20.01 | 0.74 | 3.84% | 18.66 | 20.74 | 1258712 | 249923 | 15.77% |
| 2025-10-27 | 18.63 | 19.27 | 0.65 | 3.49% | 18.34 | 20.47 | 1504269 | 289424 | 18.85% |
| 2025-10-24 | 18.62 | 18.62 | 1.69 | 9.98% | 18.62 | 18.62 | 322595 | 60067 | 4.04% |
| 2025-10-23 | 16.71 | 16.93 | 0.23 | 1.38% | 16.10 | 17.26 | 410377 | 68380 | 5.14% |
| 2025-10-22 | 16.68 | 16.70 | -0.10 | -0.60% | 16.51 | 16.95 | 194628 | 32561 | 2.44% |
| 2025-10-21 | 16.66 | 16.80 | 0.27 | 1.63% | 16.56 | 17.00 | 327701 | 55200 | 4.11% |
| 2025-10-20 | 16.41 | 16.53 | 0.21 | 1.29% | 16.36 | 17.00 | 242625 | 40419 | 3.04% |
| 2025-10-17 | 16.75 | 16.32 | -0.49 | -2.91% | 16.21 | 16.98 | 293540 | 48395 | 3.68% |
| 2025-10-16 | 17.20 | 16.81 | -0.44 | -2.55% | 16.75 | 17.20 | 240411 | 40691 | 3.01% |
| 2025-10-15 | 17.09 | 17.25 | 0.06 | 0.35% | 16.61 | 17.46 | 345849 | 58874 | 4.33% |
| 2025-10-14 | 17.38 | 17.19 | -0.10 | -0.58% | 17.10 | 17.76 | 412556 | 71717 | 5.17% |
| 2025-10-13 | 16.12 | 17.29 | 0.15 | 0.88% | 16.12 | 17.50 | 409875 | 69877 | 5.14% |
| 2025-10-10 | 17.50 | 17.14 | -0.45 | -2.56% | 17.02 | 17.50 | 380727 | 65494 | 4.77% |
| 2025-10-09 | 16.90 | 17.59 | 0.80 | 4.76% | 16.51 | 17.77 | 611115 | 104662 | 7.66% |
| 2025-09-30 | 16.58 | 16.79 | 0.38 | 2.32% | 16.41 | 16.97 | 403926 | 67663 | 5.06% |
| 2025-09-29 | 16.53 | 16.41 | -0.08 | -0.49% | 15.92 | 16.61 | 407501 | 66449 | 5.11% |
| 2025-09-26 | 16.21 | 16.49 | 0.23 | 1.41% | 16.13 | 16.87 | 598836 | 99343 | 7.50% |
| 2025-09-25 | 16.10 | 16.26 | 0.24 | 1.50% | 16.00 | 16.43 | 342482 | 55477 | 4.29% |
| 2025-09-24 | 15.78 | 16.02 | 0.33 | 2.10% | 15.70 | 16.10 | 290389 | 46368 | 3.64% |
| 2025-09-23 | 16.00 | 15.69 | -0.36 | -2.24% | 15.31 | 16.15 | 280169 | 43710 | 3.51% |
| 2025-09-22 | 15.74 | 16.05 | 0.22 | 1.39% | 15.67 | 16.05 | 211356 | 33526 | 2.65% |
| 2025-09-19 | 15.99 | 15.83 | -0.10 | -0.63% | 15.78 | 16.30 | 263665 | 42162 | 3.30% |
| 2025-09-18 | 16.20 | 15.93 | -0.31 | -1.91% | 15.81 | 16.50 | 388008 | 62821 | 4.86% |
| 2025-09-17 | 16.25 | 16.24 | 0.03 | 0.19% | 16.15 | 16.30 | 234306 | 37997 | 2.94% |
| 2025-09-16 | 16.09 | 16.21 | 0.10 | 0.62% | 15.96 | 16.24 | 221541 | 35708 | 2.78% |
| 2025-09-15 | 16.39 | 16.11 | -0.18 | -1.10% | 16.07 | 16.39 | 239001 | 38705 | 2.99% |
| 2025-09-12 | 16.40 | 16.29 | -0.09 | -0.55% | 16.26 | 16.55 | 297109 | 48650 | 3.72% |
| 2025-09-11 | 16.07 | 16.38 | 0.31 | 1.93% | 15.87 | 16.40 | 321668 | 52228 | 4.03% |
| 2025-09-10 | 15.93 | 16.07 | 0.11 | 0.69% | 15.93 | 16.29 | 216200 | 34834 | 2.71% |
| 2025-09-09 | 16.35 | 15.96 | -0.44 | -2.68% | 15.90 | 16.43 | 324850 | 52390 | 4.07% |
| 2025-09-08 | 16.32 | 16.40 | 0.26 | 1.61% | 15.98 | 16.78 | 522066 | 85109 | 6.54% |