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 | 24.91 | 24.05 | -0.77 | -3.10% | 24.05 | 25.35 | 1558016 | 383310 | 17.00% |
| 2025-12-15 | 25.89 | 24.82 | -1.50 | -5.70% | 24.81 | 26.49 | 1745033 | 442739 | 19.04% |
| 2025-12-12 | 25.65 | 26.32 | 0.82 | 3.22% | 25.39 | 28.30 | 2086100 | 558776 | 22.77% |
| 2025-12-11 | 26.54 | 25.50 | -0.42 | -1.62% | 25.20 | 26.68 | 1557630 | 400800 | 17.00% |
| 2025-12-10 | 25.82 | 25.92 | -0.36 | -1.37% | 25.63 | 27.51 | 1952238 | 517213 | 21.30% |
| 2025-12-09 | 23.26 | 26.28 | 2.69 | 11.40% | 23.26 | 27.28 | 2375204 | 601814 | 25.92% |
| 2025-12-08 | 24.71 | 23.59 | -0.29 | -1.21% | 23.00 | 25.50 | 2643476 | 646997 | 28.85% |
| 2025-12-05 | 21.27 | 23.88 | 2.92 | 13.93% | 21.27 | 25.15 | 2528876 | 578170 | 27.60% |
| 2025-12-04 | 19.20 | 20.96 | 1.02 | 5.12% | 19.07 | 21.97 | 2052029 | 418311 | 22.39% |
| 2025-12-03 | 20.93 | 19.94 | -2.09 | -9.49% | 19.48 | 21.60 | 2131988 | 435964 | 23.27% |
| 2025-12-02 | 20.48 | 22.03 | 1.03 | 4.90% | 19.70 | 22.89 | 2501937 | 525439 | 27.30% |
| 2025-12-01 | 20.65 | 21.00 | 1.93 | 10.12% | 20.01 | 22.22 | 2615630 | 546777 | 28.54% |
| 2025-11-28 | 18.00 | 19.07 | 3.18 | 20.01% | 17.35 | 19.07 | 1429101 | 266966 | 15.60% |
| 2025-11-27 | 15.60 | 15.89 | -0.36 | -2.22% | 15.18 | 16.36 | 1262264 | 198819 | 13.78% |
| 2025-11-26 | 15.51 | 16.25 | 1.54 | 10.47% | 15.09 | 17.22 | 1735277 | 278721 | 18.94% |
| 2025-11-25 | 14.50 | 14.71 | 0.31 | 2.15% | 14.21 | 15.36 | 965550 | 142853 | 10.54% |
| 2025-11-24 | 13.81 | 14.40 | 0.92 | 6.82% | 13.68 | 14.77 | 894056 | 127658 | 9.76% |
| 2025-11-21 | 13.80 | 13.48 | -0.54 | -3.85% | 13.47 | 14.18 | 549334 | 75635 | 5.99% |
| 2025-11-20 | 14.00 | 14.02 | 0.42 | 3.09% | 13.65 | 14.38 | 609223 | 85375 | 6.65% |
| 2025-11-19 | 13.91 | 13.60 | -0.43 | -3.06% | 13.50 | 14.02 | 446846 | 61333 | 4.88% |
| 2025-11-18 | 14.23 | 14.03 | -0.29 | -2.03% | 13.85 | 14.44 | 665523 | 93644 | 7.26% |
| 2025-11-17 | 13.78 | 14.32 | 0.70 | 5.14% | 13.58 | 14.59 | 852271 | 120653 | 9.30% |
| 2025-11-14 | 13.88 | 13.62 | -0.60 | -4.22% | 13.54 | 14.08 | 756642 | 103936 | 8.26% |
| 2025-11-13 | 14.39 | 14.22 | -0.60 | -4.05% | 14.20 | 14.81 | 904357 | 130601 | 9.87% |
| 2025-11-12 | 14.10 | 14.82 | 0.27 | 1.86% | 14.07 | 14.98 | 1138642 | 165895 | 12.43% |
| 2025-11-11 | 14.42 | 14.55 | 0.33 | 2.32% | 14.11 | 15.15 | 1101175 | 160644 | 12.02% |
| 2025-11-10 | 15.90 | 14.22 | -0.34 | -2.34% | 14.18 | 15.91 | 1640735 | 243552 | 17.91% |
| 2025-11-07 | 12.13 | 14.56 | 2.43 | 20.03% | 12.00 | 14.56 | 1233498 | 169317 | 13.46% |
| 2025-11-06 | 12.10 | 12.13 | 0.03 | 0.25% | 12.04 | 12.26 | 134825 | 16369 | 1.47% |
| 2025-11-05 | 11.82 | 12.10 | 0.10 | 0.83% | 11.78 | 12.25 | 153170 | 18491 | 1.67% |
| 2025-11-04 | 12.01 | 12.00 | -0.10 | -0.83% | 11.85 | 12.08 | 132668 | 15876 | 1.45% |
| 2025-11-03 | 11.91 | 12.10 | 0.14 | 1.17% | 11.79 | 12.13 | 149769 | 17918 | 1.63% |
| 2025-10-31 | 12.07 | 11.96 | -0.12 | -0.99% | 11.96 | 12.17 | 162891 | 19607 | 1.78% |
| 2025-10-30 | 12.23 | 12.08 | -0.22 | -1.79% | 12.08 | 12.35 | 180573 | 21982 | 1.97% |
| 2025-10-29 | 12.28 | 12.30 | -0.08 | -0.65% | 12.18 | 12.45 | 208020 | 25534 | 2.27% |
| 2025-10-28 | 12.10 | 12.38 | 0.19 | 1.56% | 12.00 | 12.53 | 324698 | 40146 | 3.54% |
| 2025-10-27 | 12.00 | 12.19 | 0.25 | 2.09% | 11.92 | 12.34 | 289563 | 35127 | 3.16% |
| 2025-10-24 | 12.00 | 11.94 | 0.38 | 3.29% | 11.88 | 12.20 | 337080 | 40550 | 3.68% |
| 2025-10-23 | 11.63 | 11.56 | -0.04 | -0.34% | 11.34 | 11.68 | 141839 | 16246 | 1.55% |
| 2025-10-22 | 11.54 | 11.60 | -0.02 | -0.17% | 11.47 | 11.68 | 118129 | 13673 | 1.29% |
| 2025-10-21 | 11.45 | 11.62 | 0.22 | 1.93% | 11.37 | 11.67 | 146146 | 16859 | 1.59% |
| 2025-10-20 | 11.55 | 11.40 | -0.06 | -0.52% | 11.33 | 11.59 | 119899 | 13758 | 1.31% |
| 2025-10-17 | 11.64 | 11.46 | -0.18 | -1.55% | 11.32 | 11.75 | 202322 | 23224 | 2.21% |
| 2025-10-16 | 11.90 | 11.64 | -0.28 | -2.35% | 11.60 | 11.91 | 173054 | 20280 | 1.89% |
| 2025-10-15 | 11.87 | 11.92 | 0.10 | 0.85% | 11.77 | 11.97 | 123540 | 14678 | 1.35% |
| 2025-10-14 | 12.19 | 11.82 | -0.35 | -2.88% | 11.79 | 12.26 | 193376 | 23242 | 2.11% |
| 2025-10-13 | 11.65 | 12.17 | 0.04 | 0.33% | 11.55 | 12.35 | 275101 | 33050 | 3.00% |
| 2025-10-10 | 12.70 | 12.13 | -0.49 | -3.88% | 12.05 | 12.72 | 349610 | 42538 | 3.82% |
| 2025-10-09 | 12.55 | 12.62 | 0.10 | 0.80% | 12.54 | 12.80 | 248795 | 31464 | 2.72% |
| 2025-09-30 | 12.26 | 12.52 | 0.32 | 2.62% | 12.26 | 12.56 | 195084 | 24270 | 2.13% |
| 2025-09-29 | 12.18 | 12.20 | 0.07 | 0.58% | 11.98 | 12.26 | 182352 | 22098 | 1.99% |
| 2025-09-26 | 12.33 | 12.13 | -0.27 | -2.18% | 12.13 | 12.48 | 184402 | 22639 | 2.01% |
| 2025-09-25 | 12.72 | 12.40 | -0.40 | -3.13% | 12.38 | 12.72 | 238646 | 29792 | 2.60% |
| 2025-09-24 | 12.10 | 12.80 | 0.62 | 5.09% | 12.05 | 12.98 | 260538 | 32475 | 2.84% |
| 2025-09-23 | 12.45 | 12.18 | -0.24 | -1.93% | 11.93 | 12.45 | 313245 | 38029 | 3.42% |
| 2025-09-22 | 12.38 | 12.42 | 0.01 | 0.08% | 12.33 | 12.52 | 150871 | 18728 | 1.65% |
| 2025-09-19 | 12.49 | 12.41 | -0.07 | -0.56% | 12.36 | 12.66 | 220625 | 27557 | 2.41% |
| 2025-09-18 | 12.80 | 12.48 | -0.34 | -2.65% | 12.36 | 12.98 | 375321 | 47732 | 4.10% |
| 2025-09-17 | 12.88 | 12.82 | -0.12 | -0.93% | 12.79 | 13.02 | 213231 | 27465 | 2.33% |
| 2025-09-16 | 12.74 | 12.94 | 0.15 | 1.17% | 12.58 | 12.97 | 258719 | 33032 | 2.82% |
| 2025-09-15 | 13.05 | 12.79 | -0.33 | -2.52% | 12.67 | 13.18 | 395812 | 50862 | 4.32% |
| 2025-09-12 | 13.30 | 13.12 | -0.17 | -1.28% | 13.08 | 13.42 | 296818 | 39246 | 3.24% |
| 2025-09-11 | 13.11 | 13.29 | 0.10 | 0.76% | 12.95 | 13.58 | 349535 | 46301 | 3.81% |
| 2025-09-10 | 13.07 | 13.19 | 0.08 | 0.61% | 12.98 | 13.28 | 233525 | 30690 | 2.55% |
| 2025-09-09 | 13.34 | 13.11 | -0.14 | -1.06% | 13.02 | 13.66 | 350226 | 46569 | 3.82% |
| 2025-09-08 | 13.15 | 13.25 | 0.01 | 0.08% | 12.78 | 13.60 | 420589 | 55214 | 4.59% |