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 | 22.70 | 21.38 | -1.02 | -4.55% | 21.30 | 22.89 | 388001 | 84245 | 6.40% |
| 2025-12-15 | 22.45 | 22.40 | -0.58 | -2.52% | 21.78 | 23.10 | 469542 | 105610 | 7.75% |
| 2025-12-12 | 22.37 | 22.98 | 0.55 | 2.45% | 22.00 | 23.77 | 625992 | 143692 | 10.33% |
| 2025-12-11 | 22.34 | 22.43 | 0.12 | 0.54% | 22.02 | 23.65 | 791042 | 180848 | 13.05% |
| 2025-12-10 | 20.86 | 22.31 | 1.51 | 7.26% | 20.64 | 22.88 | 1012822 | 222588 | 16.71% |
| 2025-12-09 | 20.09 | 20.80 | 0.50 | 2.46% | 20.00 | 21.30 | 758993 | 158243 | 12.52% |
| 2025-12-08 | 19.02 | 20.30 | 1.85 | 10.03% | 19.02 | 20.30 | 441229 | 87706 | 7.28% |
| 2025-12-05 | 18.30 | 18.45 | 0.29 | 1.60% | 18.22 | 18.97 | 362833 | 67399 | 5.99% |
| 2025-12-04 | 18.31 | 18.16 | -0.18 | -0.98% | 17.88 | 18.50 | 190511 | 34618 | 3.14% |
| 2025-12-03 | 18.38 | 18.34 | -0.04 | -0.22% | 18.23 | 18.89 | 245147 | 45342 | 4.04% |
| 2025-12-02 | 18.55 | 18.38 | -0.38 | -2.03% | 18.27 | 18.83 | 236513 | 43783 | 3.90% |
| 2025-12-01 | 18.79 | 18.76 | 0.23 | 1.24% | 18.59 | 19.08 | 284678 | 53483 | 4.70% |
| 2025-11-28 | 18.81 | 18.53 | -0.16 | -0.86% | 18.40 | 18.98 | 363829 | 67757 | 6.00% |
| 2025-11-27 | 18.29 | 18.69 | 0.21 | 1.14% | 18.20 | 19.93 | 668637 | 127991 | 11.03% |
| 2025-11-26 | 17.69 | 18.48 | 0.40 | 2.21% | 17.45 | 19.12 | 675425 | 123790 | 11.14% |
| 2025-11-25 | 16.78 | 18.08 | 1.64 | 9.98% | 16.78 | 18.08 | 316280 | 55548 | 5.22% |
| 2025-11-24 | 16.77 | 16.44 | -0.06 | -0.36% | 16.18 | 16.82 | 246977 | 40732 | 4.07% |
| 2025-11-21 | 16.81 | 16.50 | -0.96 | -5.50% | 16.37 | 17.18 | 346634 | 57720 | 5.72% |
| 2025-11-20 | 18.51 | 17.46 | -0.47 | -2.62% | 17.40 | 19.00 | 397782 | 71024 | 6.56% |
| 2025-11-19 | 17.88 | 17.93 | -0.19 | -1.05% | 17.58 | 18.51 | 322922 | 58346 | 5.33% |
| 2025-11-18 | 17.86 | 18.12 | -0.07 | -0.38% | 17.82 | 18.60 | 361670 | 66041 | 5.97% |
| 2025-11-17 | 18.22 | 18.19 | 0.02 | 0.11% | 17.97 | 18.80 | 299516 | 54750 | 4.94% |
| 2025-11-14 | 18.71 | 18.17 | -0.90 | -4.72% | 18.04 | 18.87 | 377895 | 69306 | 6.23% |
| 2025-11-13 | 19.25 | 19.07 | -0.53 | -2.70% | 18.61 | 19.43 | 460608 | 88130 | 7.60% |
| 2025-11-12 | 18.50 | 19.60 | 0.62 | 3.27% | 17.80 | 20.40 | 763399 | 144577 | 12.59% |
| 2025-11-11 | 19.89 | 18.98 | -0.37 | -1.91% | 18.90 | 20.50 | 644442 | 126829 | 10.63% |
| 2025-11-10 | 20.46 | 19.35 | -0.95 | -4.68% | 18.57 | 20.52 | 786754 | 152108 | 12.98% |
| 2025-11-07 | 18.90 | 20.30 | 1.37 | 7.24% | 18.81 | 20.80 | 1068644 | 210301 | 17.63% |
| 2025-11-06 | 17.97 | 18.93 | 1.72 | 9.99% | 17.23 | 18.93 | 779550 | 141844 | 12.86% |
| 2025-11-05 | 17.11 | 17.21 | -0.52 | -2.93% | 16.85 | 17.48 | 390849 | 66919 | 6.45% |
| 2025-11-04 | 17.88 | 17.73 | -0.32 | -1.77% | 17.52 | 18.23 | 379349 | 67737 | 6.26% |
| 2025-11-03 | 18.30 | 18.05 | -0.48 | -2.59% | 17.68 | 18.50 | 504916 | 90760 | 8.33% |
| 2025-10-31 | 19.50 | 18.53 | -1.06 | -5.41% | 18.40 | 19.78 | 503470 | 95560 | 8.31% |
| 2025-10-30 | 21.08 | 19.59 | -1.54 | -7.29% | 19.46 | 21.13 | 618298 | 123520 | 10.20% |
| 2025-10-29 | 22.11 | 21.13 | -0.75 | -3.43% | 20.61 | 22.30 | 707635 | 149516 | 11.67% |
| 2025-10-28 | 22.36 | 21.88 | 0.31 | 1.44% | 21.25 | 22.69 | 872869 | 190781 | 14.40% |
| 2025-10-27 | 20.58 | 21.57 | 1.96 | 9.99% | 19.70 | 21.57 | 904162 | 187145 | 14.92% |
| 2025-10-24 | 17.89 | 19.61 | 1.78 | 9.98% | 17.62 | 19.61 | 482648 | 89342 | 7.96% |
| 2025-10-23 | 18.09 | 17.83 | -0.76 | -4.09% | 17.05 | 18.28 | 776452 | 136369 | 12.81% |
| 2025-10-22 | 18.61 | 18.59 | 0.71 | 3.97% | 18.18 | 19.67 | 1411008 | 269255 | 23.28% |
| 2025-10-21 | 16.57 | 17.88 | 1.63 | 10.03% | 15.95 | 17.88 | 663940 | 115616 | 10.95% |
| 2025-10-20 | 16.13 | 16.25 | 1.48 | 10.02% | 16.05 | 16.25 | 256974 | 41731 | 4.24% |
| 2025-10-17 | 14.75 | 14.77 | 0.12 | 0.82% | 14.66 | 15.19 | 248476 | 37022 | 4.10% |
| 2025-10-16 | 14.71 | 14.65 | -0.06 | -0.41% | 14.55 | 15.17 | 197134 | 29228 | 3.42% |
| 2025-10-15 | 14.47 | 14.71 | 0.24 | 1.66% | 14.20 | 14.87 | 239431 | 34889 | 4.16% |
| 2025-10-14 | 15.76 | 14.47 | -1.14 | -7.30% | 14.40 | 15.95 | 383149 | 57231 | 6.65% |
| 2025-10-13 | 15.50 | 15.61 | -1.05 | -6.30% | 15.25 | 16.15 | 287048 | 45071 | 4.98% |
| 2025-10-10 | 16.49 | 16.66 | 0.17 | 1.03% | 16.20 | 17.09 | 251632 | 42021 | 4.37% |
| 2025-10-09 | 17.21 | 16.49 | -1.11 | -6.31% | 16.45 | 17.88 | 368452 | 62681 | 6.40% |
| 2025-09-30 | 18.60 | 17.60 | -0.28 | -1.57% | 17.25 | 18.71 | 367946 | 66032 | 6.39% |
| 2025-09-29 | 17.44 | 17.88 | 0.18 | 1.02% | 16.99 | 18.25 | 339069 | 59522 | 5.89% |
| 2025-09-26 | 18.18 | 17.70 | -0.65 | -3.54% | 17.70 | 18.79 | 231930 | 41999 | 4.03% |
| 2025-09-25 | 18.58 | 18.35 | -0.24 | -1.29% | 17.73 | 18.94 | 297448 | 54833 | 5.17% |
| 2025-09-24 | 18.59 | 18.59 | -0.52 | -2.72% | 18.00 | 19.00 | 369319 | 68312 | 6.41% |
| 2025-09-23 | 18.61 | 19.11 | 1.09 | 6.05% | 17.10 | 19.30 | 685668 | 124721 | 11.91% |
| 2025-09-22 | 18.26 | 18.02 | -0.28 | -1.53% | 17.68 | 18.68 | 422736 | 76760 | 7.34% |
| 2025-09-19 | 18.03 | 18.30 | 0.55 | 3.10% | 17.79 | 19.06 | 538538 | 99194 | 9.35% |
| 2025-09-18 | 18.25 | 17.75 | -0.47 | -2.58% | 17.52 | 18.70 | 646428 | 116490 | 11.23% |
| 2025-09-17 | 16.40 | 18.22 | 1.66 | 10.02% | 16.30 | 18.22 | 408461 | 72717 | 7.09% |
| 2025-09-16 | 15.65 | 16.56 | 0.75 | 4.74% | 15.16 | 16.77 | 530065 | 84353 | 9.20% |
| 2025-09-15 | 17.01 | 15.81 | -1.40 | -8.13% | 15.80 | 17.10 | 526786 | 85049 | 9.15% |
| 2025-09-12 | 16.30 | 17.21 | 0.53 | 3.18% | 15.97 | 17.48 | 649290 | 108400 | 11.28% |
| 2025-09-11 | 16.05 | 16.68 | 0.81 | 5.10% | 15.59 | 17.43 | 705585 | 116010 | 12.25% |
| 2025-09-10 | 15.97 | 15.87 | 0.27 | 1.73% | 15.67 | 16.60 | 540778 | 87022 | 9.39% |
| 2025-09-09 | 15.57 | 15.60 | -0.12 | -0.76% | 15.35 | 16.18 | 468418 | 73734 | 8.13% |
| 2025-09-08 | 15.50 | 15.72 | 0.99 | 6.72% | 14.58 | 15.90 | 788566 | 121757 | 13.69% |