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 | 21.98 | 21.40 | -0.45 | -2.06% | 21.12 | 21.98 | 51909 | 11084 | 1.96% |
| 2025-12-15 | 21.14 | 21.85 | 0.50 | 2.34% | 21.05 | 22.26 | 71214 | 15429 | 2.69% |
| 2025-12-12 | 21.81 | 21.35 | -0.51 | -2.33% | 20.66 | 21.81 | 93856 | 19868 | 3.55% |
| 2025-12-11 | 23.14 | 21.86 | -1.28 | -5.53% | 21.70 | 23.15 | 93803 | 20854 | 3.55% |
| 2025-12-10 | 22.99 | 23.14 | 0.24 | 1.05% | 22.52 | 23.19 | 64452 | 14790 | 2.44% |
| 2025-12-09 | 22.68 | 22.90 | 0.10 | 0.44% | 22.44 | 23.00 | 53525 | 12175 | 2.02% |
| 2025-12-08 | 23.11 | 22.80 | -0.40 | -1.72% | 22.46 | 23.40 | 67023 | 15355 | 2.54% |
| 2025-12-05 | 23.15 | 23.20 | 0.05 | 0.22% | 22.71 | 23.32 | 66856 | 15373 | 2.53% |
| 2025-12-04 | 23.60 | 23.15 | -0.36 | -1.53% | 22.97 | 23.68 | 61164 | 14235 | 2.31% |
| 2025-12-03 | 23.72 | 23.51 | -0.35 | -1.47% | 23.30 | 24.00 | 81355 | 19176 | 3.08% |
| 2025-12-02 | 23.15 | 23.86 | 0.52 | 2.23% | 23.02 | 23.92 | 119402 | 28046 | 4.52% |
| 2025-12-01 | 23.51 | 23.34 | 0.05 | 0.21% | 22.56 | 23.76 | 97877 | 22657 | 3.70% |
| 2025-11-28 | 23.01 | 23.29 | 0.22 | 0.95% | 22.46 | 23.36 | 115913 | 26595 | 4.38% |
| 2025-11-27 | 22.73 | 23.07 | 0.33 | 1.45% | 22.10 | 23.36 | 131612 | 30092 | 4.98% |
| 2025-11-26 | 22.82 | 22.74 | -0.08 | -0.35% | 22.40 | 23.05 | 118411 | 26883 | 4.48% |
| 2025-11-25 | 22.18 | 22.82 | 1.09 | 5.02% | 21.74 | 23.62 | 205509 | 47064 | 7.77% |
| 2025-11-24 | 20.05 | 21.73 | 1.98 | 10.03% | 20.00 | 21.73 | 158945 | 33175 | 6.01% |
| 2025-11-21 | 21.70 | 19.75 | -2.01 | -9.24% | 19.58 | 21.80 | 187029 | 37625 | 7.07% |
| 2025-11-20 | 22.55 | 21.76 | -0.72 | -3.20% | 21.62 | 22.83 | 137064 | 30124 | 5.18% |
| 2025-11-19 | 22.94 | 22.48 | -0.43 | -1.88% | 22.01 | 23.47 | 155477 | 35159 | 5.88% |
| 2025-11-18 | 23.41 | 22.91 | -0.23 | -0.99% | 22.70 | 24.30 | 251793 | 58464 | 9.52% |
| 2025-11-17 | 21.30 | 23.14 | 2.10 | 9.98% | 21.30 | 23.14 | 81645 | 18561 | 3.09% |
| 2025-11-14 | 20.99 | 21.04 | 0.40 | 1.94% | 20.65 | 21.30 | 120154 | 25238 | 4.54% |
| 2025-11-13 | 19.90 | 20.64 | 0.68 | 3.41% | 19.89 | 20.93 | 99581 | 20431 | 3.77% |
| 2025-11-12 | 19.67 | 19.96 | 0.29 | 1.47% | 19.31 | 20.59 | 127139 | 25518 | 4.81% |
| 2025-11-11 | 19.12 | 19.67 | 0.17 | 0.87% | 18.81 | 19.90 | 107690 | 21026 | 4.07% |
| 2025-11-10 | 18.45 | 19.50 | 1.19 | 6.50% | 18.30 | 19.70 | 134307 | 25923 | 5.08% |
| 2025-11-07 | 17.92 | 18.31 | 0.29 | 1.61% | 17.88 | 18.70 | 75186 | 13818 | 2.84% |
| 2025-11-06 | 18.50 | 18.02 | -0.34 | -1.85% | 17.91 | 18.50 | 68935 | 12428 | 2.61% |
| 2025-11-05 | 17.88 | 18.36 | 0.50 | 2.80% | 17.73 | 18.73 | 130325 | 24024 | 4.93% |
| 2025-11-04 | 17.95 | 17.86 | 0.05 | 0.28% | 17.71 | 18.17 | 44554 | 7981 | 1.69% |
| 2025-11-03 | 17.58 | 17.81 | 0.23 | 1.31% | 17.50 | 17.84 | 51582 | 9144 | 1.95% |
| 2025-10-31 | 17.31 | 17.58 | 0.27 | 1.56% | 17.23 | 17.75 | 67977 | 11905 | 2.57% |
| 2025-10-30 | 17.45 | 17.31 | -0.04 | -0.23% | 17.27 | 17.96 | 70408 | 12317 | 2.66% |
| 2025-10-29 | 17.89 | 17.35 | -0.54 | -3.02% | 17.03 | 17.95 | 87262 | 15134 | 3.30% |
| 2025-10-28 | 17.90 | 17.89 | -0.03 | -0.17% | 17.61 | 18.02 | 71452 | 12731 | 2.70% |
| 2025-10-27 | 18.35 | 17.92 | -0.38 | -2.08% | 17.80 | 18.50 | 87572 | 15827 | 3.31% |
| 2025-10-24 | 17.89 | 18.30 | 0.45 | 2.52% | 17.87 | 18.51 | 89102 | 16297 | 3.37% |
| 2025-10-23 | 18.02 | 17.85 | -0.20 | -1.11% | 17.59 | 18.06 | 59490 | 10603 | 2.25% |
| 2025-10-22 | 18.07 | 18.05 | -0.14 | -0.77% | 17.90 | 18.26 | 68279 | 12326 | 2.58% |
| 2025-10-21 | 17.64 | 18.19 | 0.55 | 3.12% | 17.54 | 18.24 | 91339 | 16368 | 3.45% |
| 2025-10-20 | 17.74 | 17.64 | 0.23 | 1.32% | 17.41 | 18.10 | 90852 | 16129 | 3.44% |
| 2025-10-17 | 17.50 | 17.41 | -0.09 | -0.51% | 17.35 | 18.00 | 90009 | 15875 | 3.40% |
| 2025-10-16 | 18.31 | 17.50 | -0.83 | -4.53% | 17.28 | 18.40 | 147416 | 26089 | 5.58% |
| 2025-10-15 | 17.56 | 18.33 | 0.77 | 4.38% | 17.48 | 18.53 | 185081 | 33379 | 7.00% |
| 2025-10-14 | 16.99 | 17.56 | 1.04 | 6.30% | 16.99 | 17.82 | 202136 | 35365 | 7.65% |
| 2025-10-13 | 16.00 | 16.52 | -0.12 | -0.72% | 15.95 | 16.90 | 171188 | 28260 | 6.47% |
| 2025-10-10 | 14.99 | 16.64 | 1.51 | 9.98% | 14.99 | 16.64 | 172616 | 27953 | 6.53% |
| 2025-10-09 | 14.87 | 15.13 | 0.28 | 1.89% | 14.70 | 15.20 | 32585 | 4874 | 1.23% |
| 2025-09-30 | 14.89 | 14.85 | -0.02 | -0.13% | 14.71 | 14.98 | 18553 | 2757 | 0.70% |
| 2025-09-29 | 14.98 | 14.87 | -0.04 | -0.27% | 14.71 | 15.06 | 26462 | 3934 | 1.00% |
| 2025-09-26 | 15.13 | 14.91 | -0.29 | -1.91% | 14.86 | 15.15 | 28330 | 4238 | 1.07% |
| 2025-09-25 | 14.86 | 15.20 | 0.34 | 2.29% | 14.73 | 15.45 | 47233 | 7194 | 1.79% |
| 2025-09-24 | 14.49 | 14.86 | 0.37 | 2.55% | 14.38 | 14.87 | 34420 | 5083 | 1.30% |
| 2025-09-23 | 14.94 | 14.49 | -0.45 | -3.01% | 14.29 | 14.94 | 47396 | 6870 | 1.79% |
| 2025-09-22 | 15.28 | 14.94 | -0.34 | -2.23% | 14.91 | 15.33 | 39037 | 5870 | 1.48% |
| 2025-09-19 | 15.58 | 15.28 | -0.40 | -2.55% | 15.25 | 15.65 | 43171 | 6644 | 1.63% |
| 2025-09-18 | 15.71 | 15.68 | -0.06 | -0.38% | 15.52 | 15.93 | 57412 | 8998 | 2.17% |
| 2025-09-17 | 15.51 | 15.74 | 0.09 | 0.58% | 15.50 | 15.80 | 46479 | 7280 | 1.76% |
| 2025-09-16 | 15.45 | 15.65 | 0.19 | 1.23% | 15.40 | 15.80 | 50755 | 7935 | 1.92% |
| 2025-09-15 | 15.26 | 15.46 | 0.18 | 1.18% | 15.20 | 15.58 | 44879 | 6916 | 1.70% |
| 2025-09-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.27 | 15.50 | 36734 | 5637 | 1.39% |
| 2025-09-11 | 15.40 | 15.47 | 0.05 | 0.32% | 15.18 | 15.49 | 42396 | 6485 | 1.60% |
| 2025-09-10 | 15.36 | 15.42 | -0.03 | -0.19% | 15.36 | 15.58 | 27243 | 4210 | 1.03% |
| 2025-09-09 | 15.54 | 15.45 | -0.16 | -1.02% | 15.36 | 15.83 | 44479 | 6909 | 1.68% |
| 2025-09-08 | 15.42 | 15.61 | 0.20 | 1.30% | 15.20 | 15.63 | 42595 | 6603 | 1.61% |