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 | 21.62 | 23.22 | 1.46 | 6.71% | 21.37 | 24.49 | 1854984 | 427481 | 28.03% |
| 2025-12-15 | 21.40 | 21.76 | -0.06 | -0.27% | 21.02 | 22.74 | 1128030 | 248764 | 17.05% |
| 2025-12-12 | 20.80 | 21.82 | 1.07 | 5.16% | 20.37 | 22.63 | 1358610 | 294584 | 20.53% |
| 2025-12-11 | 21.11 | 20.75 | -0.74 | -3.44% | 20.71 | 21.78 | 858952 | 180520 | 12.98% |
| 2025-12-10 | 20.67 | 21.49 | 1.00 | 4.88% | 20.22 | 21.91 | 1395810 | 296613 | 21.09% |
| 2025-12-09 | 20.80 | 20.49 | -0.81 | -3.80% | 20.18 | 21.18 | 1184985 | 243594 | 17.91% |
| 2025-12-08 | 19.80 | 21.30 | 2.46 | 13.06% | 19.51 | 22.35 | 1950002 | 410835 | 29.47% |
| 2025-12-05 | 15.70 | 18.84 | 3.14 | 20.00% | 15.56 | 18.84 | 949991 | 171542 | 14.36% |
| 2025-12-04 | 15.82 | 15.70 | -0.11 | -0.70% | 15.51 | 15.92 | 133486 | 20925 | 2.02% |
| 2025-12-03 | 16.43 | 15.81 | -0.62 | -3.77% | 15.73 | 16.50 | 237581 | 37923 | 3.59% |
| 2025-12-02 | 16.80 | 16.43 | -0.37 | -2.20% | 16.40 | 16.81 | 136836 | 22551 | 2.07% |
| 2025-12-01 | 16.70 | 16.80 | 0.05 | 0.30% | 16.63 | 16.88 | 138362 | 23187 | 2.09% |
| 2025-11-28 | 16.61 | 16.75 | 0.14 | 0.84% | 16.47 | 16.77 | 137555 | 22877 | 2.08% |
| 2025-11-27 | 16.68 | 16.61 | -0.12 | -0.72% | 16.60 | 16.94 | 157062 | 26329 | 2.37% |
| 2025-11-26 | 17.05 | 16.73 | -0.39 | -2.28% | 16.70 | 17.18 | 172669 | 29161 | 2.61% |
| 2025-11-25 | 16.98 | 17.12 | 0.12 | 0.71% | 16.89 | 17.31 | 205708 | 35292 | 3.11% |
| 2025-11-24 | 16.50 | 17.00 | 0.65 | 3.98% | 16.29 | 17.16 | 272030 | 45582 | 4.11% |
| 2025-11-21 | 16.85 | 16.35 | -0.67 | -3.94% | 16.35 | 17.24 | 237055 | 39508 | 3.58% |
| 2025-11-20 | 17.67 | 17.02 | -0.33 | -1.90% | 17.02 | 17.86 | 212714 | 36704 | 3.21% |
| 2025-11-19 | 17.80 | 17.35 | -0.45 | -2.53% | 17.22 | 17.83 | 237124 | 41240 | 3.58% |
| 2025-11-18 | 18.17 | 17.80 | -0.39 | -2.14% | 17.66 | 18.17 | 351865 | 62740 | 5.32% |
| 2025-11-17 | 17.28 | 18.19 | 1.04 | 6.06% | 17.20 | 18.48 | 695018 | 125757 | 10.50% |
| 2025-11-14 | 17.08 | 17.15 | -0.05 | -0.29% | 17.02 | 17.98 | 369370 | 64694 | 5.58% |
| 2025-11-13 | 17.10 | 17.20 | 0.11 | 0.64% | 16.94 | 17.24 | 191275 | 32659 | 2.89% |
| 2025-11-12 | 16.93 | 17.09 | 0.10 | 0.59% | 16.64 | 17.13 | 283032 | 47743 | 4.28% |
| 2025-11-11 | 18.19 | 16.99 | -1.07 | -5.92% | 16.84 | 18.21 | 506261 | 87655 | 7.65% |
| 2025-11-10 | 18.31 | 18.06 | -0.64 | -3.42% | 17.77 | 18.55 | 373290 | 67749 | 5.64% |
| 2025-11-07 | 19.52 | 18.70 | -0.91 | -4.64% | 18.66 | 19.53 | 346374 | 65571 | 5.23% |
| 2025-11-06 | 19.81 | 19.61 | -0.11 | -0.56% | 19.58 | 19.88 | 160516 | 31599 | 2.43% |
| 2025-11-05 | 19.87 | 19.72 | -0.27 | -1.35% | 19.63 | 20.03 | 150104 | 29760 | 2.27% |
| 2025-11-04 | 20.26 | 19.99 | -0.39 | -1.91% | 19.81 | 20.42 | 177370 | 35505 | 2.68% |
| 2025-11-03 | 19.90 | 20.38 | 0.06 | 0.30% | 19.60 | 20.39 | 241380 | 48337 | 3.65% |
| 2025-10-31 | 19.90 | 20.32 | 0.42 | 2.11% | 19.90 | 20.55 | 221839 | 44978 | 3.35% |
| 2025-10-30 | 20.53 | 19.90 | -0.68 | -3.30% | 19.90 | 20.55 | 247479 | 49761 | 3.74% |
| 2025-10-29 | 20.30 | 20.58 | 0.25 | 1.23% | 20.13 | 20.89 | 257914 | 52912 | 3.90% |
| 2025-10-28 | 20.37 | 20.33 | -0.08 | -0.39% | 20.19 | 20.80 | 193882 | 39636 | 2.93% |
| 2025-10-27 | 20.84 | 20.41 | 0.01 | 0.05% | 20.34 | 20.84 | 189452 | 38857 | 2.86% |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.25 | 20.48 | 153706 | 31300 | 2.32% |
| 2025-10-23 | 20.14 | 20.29 | 0.15 | 0.74% | 19.68 | 20.32 | 155866 | 31071 | 2.36% |
| 2025-10-22 | 20.25 | 20.14 | -0.19 | -0.93% | 20.08 | 20.41 | 119568 | 24212 | 1.81% |
| 2025-10-21 | 20.12 | 20.33 | 0.23 | 1.14% | 20.01 | 20.54 | 148188 | 30082 | 2.24% |
| 2025-10-20 | 20.23 | 20.10 | 0.14 | 0.70% | 19.96 | 20.43 | 114048 | 22997 | 1.72% |
| 2025-10-17 | 20.50 | 19.96 | -0.50 | -2.44% | 19.93 | 20.77 | 157124 | 31878 | 2.37% |
| 2025-10-16 | 20.81 | 20.46 | -0.34 | -1.63% | 20.41 | 20.94 | 134123 | 27688 | 2.03% |
| 2025-10-15 | 20.76 | 20.80 | 0.24 | 1.17% | 20.50 | 20.93 | 147804 | 30645 | 2.23% |
| 2025-10-14 | 21.02 | 20.56 | -0.36 | -1.72% | 20.48 | 21.55 | 200142 | 42071 | 3.02% |
| 2025-10-13 | 20.00 | 20.92 | -0.29 | -1.37% | 19.52 | 21.03 | 203079 | 41829 | 3.07% |
| 2025-10-10 | 21.50 | 21.21 | -0.39 | -1.81% | 21.18 | 21.61 | 185905 | 39672 | 2.81% |
| 2025-10-09 | 21.75 | 21.60 | -0.14 | -0.64% | 21.35 | 21.93 | 231654 | 50093 | 3.50% |
| 2025-09-30 | 22.25 | 21.74 | -0.55 | -2.47% | 21.70 | 22.29 | 296856 | 65080 | 4.49% |
| 2025-09-29 | 21.17 | 22.29 | 1.12 | 5.29% | 20.89 | 22.87 | 486729 | 107693 | 7.36% |
| 2025-09-26 | 21.88 | 21.17 | -0.71 | -3.24% | 21.15 | 22.05 | 243062 | 52367 | 3.67% |
| 2025-09-25 | 22.12 | 21.88 | -0.36 | -1.62% | 21.87 | 22.32 | 238464 | 52639 | 3.60% |
| 2025-09-24 | 22.10 | 22.24 | 0.04 | 0.18% | 21.80 | 22.54 | 274864 | 60860 | 4.15% |
| 2025-09-23 | 23.09 | 22.20 | -1.09 | -4.68% | 21.77 | 23.10 | 392263 | 87417 | 5.93% |
| 2025-09-22 | 23.18 | 23.29 | 0.25 | 1.09% | 23.04 | 23.38 | 216878 | 50345 | 3.28% |
| 2025-09-19 | 23.50 | 23.04 | -0.55 | -2.33% | 23.00 | 23.69 | 310091 | 72121 | 4.69% |
| 2025-09-18 | 24.21 | 23.59 | -1.13 | -4.57% | 23.41 | 24.40 | 589047 | 140611 | 8.90% |
| 2025-09-17 | 23.66 | 24.72 | 1.05 | 4.44% | 23.51 | 25.25 | 747920 | 183314 | 11.30% |
| 2025-09-16 | 23.22 | 23.67 | 0.46 | 1.98% | 23.16 | 23.83 | 308483 | 72429 | 4.66% |
| 2025-09-15 | 23.54 | 23.21 | -0.33 | -1.40% | 23.18 | 23.68 | 243068 | 56717 | 3.67% |
| 2025-09-12 | 23.80 | 23.54 | -0.42 | -1.75% | 23.50 | 24.29 | 411452 | 98291 | 6.22% |
| 2025-09-11 | 23.19 | 23.96 | 0.77 | 3.32% | 22.90 | 24.30 | 485176 | 114938 | 7.33% |
| 2025-09-10 | 23.18 | 23.19 | -0.08 | -0.34% | 23.13 | 23.53 | 210492 | 49071 | 3.18% |
| 2025-09-09 | 23.21 | 23.27 | 0.10 | 0.43% | 22.96 | 23.59 | 248628 | 57980 | 3.76% |
| 2025-09-08 | 23.20 | 23.17 | -0.13 | -0.56% | 23.02 | 23.44 | 202945 | 47022 | 3.07% |