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 | 18.65 | 17.53 | -0.97 | -5.24% | 17.47 | 18.76 | 140413 | 24913 | 14.33% |
| 2025-12-15 | 18.36 | 18.50 | 0.00 | 0.00% | 18.14 | 18.66 | 116735 | 21494 | 11.91% |
| 2025-12-12 | 19.19 | 18.50 | -0.69 | -3.60% | 18.30 | 19.39 | 181419 | 33761 | 18.52% |
| 2025-12-11 | 19.96 | 19.19 | -0.97 | -4.81% | 19.05 | 20.29 | 209645 | 40902 | 21.40% |
| 2025-12-10 | 19.37 | 20.16 | 1.16 | 6.11% | 19.25 | 20.19 | 272920 | 53930 | 27.85% |
| 2025-12-09 | 20.00 | 19.00 | -2.07 | -9.82% | 18.97 | 20.61 | 327352 | 64078 | 33.41% |
| 2025-12-08 | 20.19 | 21.07 | 0.90 | 4.46% | 19.79 | 21.43 | 397871 | 82260 | 40.61% |
| 2025-12-05 | 19.03 | 20.17 | 0.02 | 0.10% | 18.64 | 20.63 | 428309 | 84932 | 43.71% |
| 2025-12-04 | 21.00 | 20.15 | -2.20 | -9.84% | 20.12 | 23.42 | 500810 | 105478 | 51.11% |
| 2025-12-03 | 27.31 | 22.35 | -2.48 | -9.99% | 22.35 | 27.31 | 593776 | 151771 | 60.60% |
| 2025-12-02 | 24.83 | 24.83 | 2.26 | 10.01% | 24.21 | 24.83 | 120223 | 29807 | 12.27% |
| 2025-12-01 | 22.57 | 22.57 | 2.05 | 9.99% | 22.57 | 22.57 | 69465 | 15678 | 7.09% |
| 2025-11-28 | 20.52 | 20.52 | 1.87 | 10.03% | 20.52 | 20.52 | 27457 | 5634 | 2.80% |
| 2025-11-27 | 18.65 | 18.65 | 1.70 | 10.03% | 18.65 | 18.65 | 52689 | 9826 | 5.38% |
| 2025-11-26 | 16.15 | 16.95 | 1.54 | 9.99% | 15.41 | 16.95 | 290421 | 47773 | 29.64% |
| 2025-11-25 | 15.09 | 15.41 | 1.40 | 9.99% | 14.75 | 15.41 | 115737 | 17533 | 11.81% |
| 2025-11-24 | 14.01 | 14.01 | 1.27 | 9.97% | 14.01 | 14.01 | 55322 | 7750 | 5.65% |
| 2025-11-21 | 13.09 | 12.74 | -0.18 | -1.39% | 12.74 | 13.39 | 102041 | 13376 | 10.41% |
| 2025-11-20 | 13.20 | 12.92 | -0.40 | -3.00% | 12.74 | 13.50 | 93054 | 12207 | 9.50% |
| 2025-11-19 | 13.15 | 13.32 | 0.17 | 1.29% | 13.00 | 13.46 | 116786 | 15543 | 11.92% |
| 2025-11-18 | 13.68 | 13.15 | -0.53 | -3.87% | 13.10 | 13.78 | 159846 | 21259 | 16.31% |
| 2025-11-17 | 14.70 | 13.68 | -1.52 | -10.00% | 13.68 | 14.80 | 284500 | 39533 | 29.04% |
| 2025-11-14 | 16.89 | 15.20 | -1.69 | -10.01% | 15.20 | 16.89 | 336132 | 53096 | 34.31% |
| 2025-11-13 | 16.39 | 16.89 | 1.54 | 10.03% | 16.00 | 16.89 | 104910 | 17387 | 10.71% |
| 2025-11-12 | 14.10 | 15.35 | 1.40 | 10.04% | 13.41 | 15.35 | 303534 | 45395 | 30.98% |
| 2025-11-11 | 13.12 | 13.95 | 0.83 | 6.33% | 13.10 | 14.43 | 184452 | 25876 | 18.83% |
| 2025-11-10 | 13.34 | 13.12 | -0.16 | -1.20% | 12.85 | 13.39 | 52997 | 6904 | 5.41% |
| 2025-11-07 | 12.80 | 13.28 | 0.47 | 3.67% | 12.68 | 13.30 | 48591 | 6357 | 4.96% |
| 2025-11-06 | 12.66 | 12.81 | 0.15 | 1.18% | 12.57 | 12.89 | 23380 | 2982 | 2.39% |
| 2025-11-05 | 12.56 | 12.66 | 0.04 | 0.32% | 12.45 | 12.70 | 23286 | 2943 | 2.38% |
| 2025-11-04 | 12.45 | 12.62 | 0.20 | 1.61% | 12.35 | 12.79 | 35633 | 4489 | 3.64% |
| 2025-11-03 | 12.40 | 12.42 | 0.07 | 0.57% | 12.34 | 12.47 | 18586 | 2306 | 1.90% |
| 2025-10-31 | 12.31 | 12.35 | 0.05 | 0.41% | 12.15 | 12.43 | 32696 | 4037 | 3.34% |
| 2025-10-30 | 12.25 | 12.30 | 0.11 | 0.90% | 12.13 | 12.49 | 25698 | 3167 | 2.62% |
| 2025-10-29 | 12.31 | 12.19 | -0.12 | -0.97% | 12.05 | 12.46 | 27307 | 3343 | 2.79% |
| 2025-10-28 | 12.05 | 12.31 | 0.25 | 2.07% | 12.02 | 12.62 | 36346 | 4480 | 3.71% |
| 2025-10-27 | 12.05 | 12.06 | 0.01 | 0.08% | 11.93 | 12.20 | 18746 | 2258 | 1.91% |
| 2025-10-24 | 12.08 | 12.05 | 0.01 | 0.08% | 11.93 | 12.13 | 15089 | 1815 | 1.54% |
| 2025-10-23 | 11.94 | 12.04 | 0.11 | 0.92% | 11.84 | 12.08 | 13131 | 1566 | 1.34% |
| 2025-10-22 | 11.78 | 11.93 | 0.06 | 0.51% | 11.77 | 11.98 | 11648 | 1389 | 1.19% |
| 2025-10-21 | 11.64 | 11.87 | 0.18 | 1.54% | 11.56 | 11.87 | 12633 | 1487 | 1.29% |
| 2025-10-20 | 11.65 | 11.69 | 0.24 | 2.10% | 11.45 | 11.70 | 13607 | 1576 | 1.39% |
| 2025-10-17 | 11.56 | 11.45 | -0.17 | -1.46% | 11.45 | 11.69 | 9842 | 1135 | 1.00% |
| 2025-10-16 | 11.80 | 11.62 | -0.22 | -1.86% | 11.58 | 11.88 | 14080 | 1644 | 1.44% |
| 2025-10-15 | 11.61 | 11.84 | 0.16 | 1.37% | 11.61 | 11.84 | 11954 | 1405 | 1.22% |
| 2025-10-14 | 11.88 | 11.68 | 0.00 | 0.00% | 11.61 | 11.93 | 12627 | 1483 | 1.29% |
| 2025-10-13 | 11.50 | 11.68 | -0.06 | -0.51% | 11.13 | 11.82 | 19021 | 2199 | 1.94% |
| 2025-10-10 | 11.58 | 11.74 | 0.10 | 0.86% | 11.58 | 11.94 | 20505 | 2425 | 2.09% |
| 2025-10-09 | 11.74 | 11.64 | -0.02 | -0.17% | 11.54 | 11.80 | 15888 | 1851 | 1.62% |
| 2025-09-30 | 11.81 | 11.66 | -0.09 | -0.77% | 11.64 | 11.86 | 10101 | 1183 | 1.03% |
| 2025-09-29 | 11.71 | 11.75 | 0.03 | 0.26% | 11.51 | 11.84 | 12569 | 1471 | 1.28% |
| 2025-09-26 | 11.74 | 11.72 | 0.01 | 0.09% | 11.59 | 11.87 | 14423 | 1695 | 1.47% |
| 2025-09-25 | 11.90 | 11.71 | -0.22 | -1.84% | 11.70 | 12.02 | 18560 | 2194 | 1.89% |
| 2025-09-24 | 11.99 | 11.93 | -0.03 | -0.25% | 11.83 | 12.03 | 16137 | 1920 | 1.65% |
| 2025-09-23 | 12.02 | 11.96 | -0.12 | -0.99% | 11.60 | 12.16 | 27860 | 3297 | 2.84% |
| 2025-09-22 | 12.20 | 12.08 | -0.15 | -1.23% | 12.01 | 12.25 | 20895 | 2535 | 2.13% |
| 2025-09-19 | 12.31 | 12.23 | -0.08 | -0.65% | 12.13 | 12.40 | 28856 | 3533 | 2.95% |
| 2025-09-18 | 12.18 | 12.31 | 0.17 | 1.40% | 12.14 | 12.95 | 54836 | 6811 | 5.60% |
| 2025-09-17 | 12.14 | 12.14 | -0.03 | -0.25% | 12.11 | 12.28 | 18728 | 2282 | 1.91% |
| 2025-09-16 | 12.04 | 12.17 | 0.13 | 1.08% | 12.04 | 12.28 | 20698 | 2521 | 2.11% |
| 2025-09-15 | 12.08 | 12.04 | -0.16 | -1.31% | 12.00 | 12.26 | 15666 | 1893 | 1.60% |
| 2025-09-12 | 12.35 | 12.20 | -0.10 | -0.81% | 12.19 | 12.35 | 13070 | 1602 | 1.33% |
| 2025-09-11 | 12.08 | 12.30 | 0.18 | 1.49% | 11.96 | 12.30 | 18352 | 2235 | 1.87% |
| 2025-09-10 | 11.99 | 12.12 | 0.05 | 0.41% | 11.99 | 12.19 | 16239 | 1965 | 1.66% |
| 2025-09-09 | 12.01 | 12.07 | 0.00 | 0.00% | 12.01 | 12.28 | 24372 | 2955 | 2.49% |
| 2025-09-08 | 12.00 | 12.07 | 0.07 | 0.58% | 11.88 | 12.15 | 28363 | 3407 | 2.89% |