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 | 24.12 | 26.92 | 2.47 | 10.10% | 23.00 | 27.58 | 1250710 | 325161 | 29.86% |
| 2025-12-15 | 24.00 | 24.45 | 0.03 | 0.12% | 23.01 | 25.45 | 961719 | 234855 | 22.96% |
| 2025-12-12 | 23.20 | 24.42 | 1.03 | 4.40% | 23.00 | 25.64 | 1054113 | 259200 | 25.17% |
| 2025-12-11 | 22.77 | 23.39 | 0.91 | 4.05% | 22.31 | 23.46 | 741910 | 171059 | 17.72% |
| 2025-12-10 | 22.00 | 22.48 | -0.12 | -0.53% | 21.99 | 23.28 | 616955 | 139687 | 14.73% |
| 2025-12-09 | 22.36 | 22.60 | 0.34 | 1.53% | 22.22 | 23.50 | 872799 | 198637 | 20.84% |
| 2025-12-08 | 21.78 | 22.26 | 1.24 | 5.90% | 21.54 | 24.37 | 1078708 | 247864 | 25.76% |
| 2025-12-05 | 20.82 | 21.02 | 0.54 | 2.64% | 20.25 | 21.32 | 655789 | 136515 | 15.66% |
| 2025-12-04 | 19.52 | 20.48 | 0.59 | 2.97% | 19.45 | 21.00 | 687436 | 140705 | 16.41% |
| 2025-12-03 | 19.96 | 19.89 | -0.04 | -0.20% | 19.08 | 20.74 | 609797 | 121168 | 14.56% |
| 2025-12-02 | 19.64 | 19.93 | -0.04 | -0.20% | 19.60 | 20.27 | 366712 | 73064 | 8.76% |
| 2025-12-01 | 19.51 | 19.97 | 0.29 | 1.47% | 19.40 | 20.30 | 505909 | 100930 | 12.08% |
| 2025-11-28 | 18.77 | 19.68 | 1.12 | 6.03% | 18.77 | 19.99 | 569918 | 110950 | 13.61% |
| 2025-11-27 | 18.15 | 18.56 | 0.14 | 0.76% | 17.92 | 18.80 | 211898 | 38979 | 5.06% |
| 2025-11-26 | 19.16 | 18.42 | -0.18 | -0.97% | 18.21 | 19.35 | 249079 | 46343 | 5.95% |
| 2025-11-25 | 18.00 | 18.60 | 0.55 | 3.05% | 17.83 | 19.20 | 285479 | 53095 | 6.82% |
| 2025-11-24 | 17.49 | 18.05 | 0.44 | 2.50% | 16.85 | 18.27 | 280971 | 49453 | 6.71% |
| 2025-11-21 | 18.30 | 17.61 | -1.02 | -5.48% | 17.61 | 18.62 | 200286 | 35949 | 4.78% |
| 2025-11-20 | 18.59 | 18.63 | 0.07 | 0.38% | 18.40 | 19.00 | 162793 | 30425 | 3.89% |
| 2025-11-19 | 18.95 | 18.56 | -0.43 | -2.26% | 18.42 | 19.14 | 144305 | 26945 | 3.45% |
| 2025-11-18 | 19.42 | 18.99 | -0.47 | -2.42% | 18.70 | 19.42 | 202714 | 38401 | 4.84% |
| 2025-11-17 | 19.20 | 19.46 | 0.33 | 1.73% | 18.97 | 19.70 | 229285 | 44416 | 5.47% |
| 2025-11-14 | 19.20 | 19.13 | -0.21 | -1.09% | 18.92 | 19.62 | 209207 | 40392 | 5.00% |
| 2025-11-13 | 19.34 | 19.34 | -0.19 | -0.97% | 19.16 | 19.80 | 365993 | 71351 | 8.74% |
| 2025-11-12 | 18.74 | 19.53 | 0.65 | 3.44% | 18.23 | 20.05 | 344367 | 65934 | 8.22% |
| 2025-11-11 | 18.99 | 18.88 | -0.19 | -1.00% | 18.69 | 19.34 | 197040 | 37289 | 4.70% |
| 2025-11-10 | 19.58 | 19.07 | -0.21 | -1.09% | 19.03 | 19.74 | 288901 | 55865 | 6.90% |
| 2025-11-07 | 18.62 | 19.28 | 0.58 | 3.10% | 18.40 | 19.39 | 358643 | 68374 | 8.56% |
| 2025-11-06 | 18.50 | 18.70 | 0.14 | 0.75% | 18.26 | 18.73 | 141752 | 26261 | 3.38% |
| 2025-11-05 | 18.40 | 18.56 | 0.06 | 0.32% | 18.31 | 18.86 | 168942 | 31512 | 4.03% |
| 2025-11-04 | 18.74 | 18.50 | -0.43 | -2.27% | 18.41 | 18.89 | 157816 | 29353 | 3.77% |
| 2025-11-03 | 18.44 | 18.93 | 0.49 | 2.66% | 18.25 | 19.09 | 254622 | 47761 | 6.08% |
| 2025-10-31 | 18.55 | 18.44 | -0.16 | -0.86% | 18.30 | 18.73 | 202871 | 37515 | 4.84% |
| 2025-10-30 | 18.83 | 18.60 | -0.23 | -1.22% | 18.57 | 19.01 | 267990 | 50355 | 6.40% |
| 2025-10-29 | 18.31 | 18.83 | 0.33 | 1.78% | 18.31 | 18.97 | 253493 | 47436 | 6.05% |
| 2025-10-28 | 18.20 | 18.50 | 0.11 | 0.60% | 18.01 | 18.77 | 290590 | 53883 | 6.94% |
| 2025-10-27 | 17.61 | 18.39 | 0.90 | 5.15% | 17.51 | 18.48 | 378857 | 68373 | 9.05% |
| 2025-10-24 | 18.00 | 17.49 | 0.55 | 3.25% | 17.48 | 18.20 | 289262 | 51702 | 6.91% |
| 2025-10-23 | 17.32 | 16.94 | -0.32 | -1.85% | 16.68 | 17.32 | 120694 | 20346 | 2.88% |
| 2025-10-22 | 17.29 | 17.26 | -0.36 | -2.04% | 17.11 | 17.66 | 147125 | 25452 | 3.51% |
| 2025-10-21 | 17.50 | 17.62 | 0.18 | 1.03% | 17.33 | 17.87 | 132757 | 23510 | 3.17% |
| 2025-10-20 | 17.20 | 17.44 | 0.43 | 2.53% | 17.20 | 17.65 | 120787 | 21101 | 2.88% |
| 2025-10-17 | 17.50 | 17.01 | -0.46 | -2.63% | 16.95 | 17.82 | 130854 | 22747 | 3.12% |
| 2025-10-16 | 17.90 | 17.47 | -0.45 | -2.51% | 17.36 | 17.90 | 116148 | 20357 | 2.77% |
| 2025-10-15 | 17.65 | 17.92 | 0.22 | 1.24% | 17.35 | 17.98 | 120849 | 21449 | 2.89% |
| 2025-10-14 | 17.80 | 17.70 | -0.09 | -0.51% | 17.58 | 18.11 | 143742 | 25644 | 3.43% |
| 2025-10-13 | 17.09 | 17.79 | 0.21 | 1.19% | 16.94 | 17.82 | 130360 | 22869 | 3.11% |
| 2025-10-10 | 17.91 | 17.58 | -0.44 | -2.44% | 17.55 | 18.00 | 118019 | 20966 | 2.82% |
| 2025-10-09 | 17.97 | 18.02 | 0.12 | 0.67% | 17.76 | 18.15 | 131709 | 23693 | 3.14% |
| 2025-09-30 | 17.72 | 17.90 | 0.35 | 1.99% | 17.60 | 18.00 | 155595 | 27820 | 3.72% |
| 2025-09-29 | 17.27 | 17.55 | 0.33 | 1.92% | 17.07 | 17.68 | 109641 | 19072 | 2.62% |
| 2025-09-26 | 17.58 | 17.22 | -0.38 | -2.16% | 17.22 | 17.70 | 102619 | 17919 | 2.45% |
| 2025-09-25 | 17.44 | 17.60 | 0.10 | 0.57% | 17.36 | 17.85 | 160459 | 28258 | 3.83% |
| 2025-09-24 | 17.17 | 17.50 | 0.33 | 1.92% | 16.90 | 17.56 | 115677 | 19980 | 2.76% |
| 2025-09-23 | 17.55 | 17.17 | -0.41 | -2.33% | 16.80 | 17.58 | 151425 | 25819 | 3.62% |
| 2025-09-22 | 17.44 | 17.58 | 0.18 | 1.03% | 17.28 | 17.59 | 98047 | 17089 | 2.34% |
| 2025-09-19 | 17.72 | 17.40 | -0.32 | -1.81% | 17.35 | 17.91 | 136545 | 24048 | 3.26% |
| 2025-09-18 | 18.09 | 17.72 | -0.38 | -2.10% | 17.57 | 18.37 | 219427 | 39561 | 5.24% |
| 2025-09-17 | 18.10 | 18.10 | -0.12 | -0.66% | 18.01 | 18.35 | 134434 | 24379 | 3.21% |
| 2025-09-16 | 17.91 | 18.22 | 0.32 | 1.79% | 17.80 | 18.42 | 159719 | 28825 | 3.81% |
| 2025-09-15 | 18.08 | 17.90 | -0.39 | -2.13% | 17.86 | 18.28 | 162993 | 29344 | 3.89% |
| 2025-09-12 | 18.60 | 18.29 | -0.33 | -1.77% | 18.27 | 18.73 | 221280 | 40812 | 5.28% |
| 2025-09-11 | 17.95 | 18.62 | 0.53 | 2.93% | 17.77 | 18.64 | 285383 | 52560 | 6.81% |
| 2025-09-10 | 17.81 | 18.09 | 0.17 | 0.95% | 17.81 | 18.48 | 221817 | 40458 | 5.30% |
| 2025-09-09 | 18.49 | 17.92 | -0.62 | -3.34% | 17.90 | 18.66 | 241620 | 44051 | 5.77% |
| 2025-09-08 | 18.21 | 18.54 | 0.92 | 5.22% | 18.01 | 18.66 | 363472 | 66716 | 8.68% |