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 | 20.00 | 18.91 | -0.97 | -4.88% | 18.75 | 20.01 | 167192 | 32039 | 4.49% |
| 2025-12-15 | 20.40 | 19.88 | -0.87 | -4.19% | 19.84 | 20.68 | 150840 | 30260 | 4.05% |
| 2025-12-12 | 20.81 | 20.75 | -0.36 | -1.71% | 20.15 | 21.10 | 196371 | 40453 | 5.27% |
| 2025-12-11 | 21.60 | 21.11 | -0.28 | -1.31% | 21.10 | 22.00 | 197799 | 42710 | 5.31% |
| 2025-12-10 | 21.10 | 21.39 | -0.03 | -0.14% | 20.78 | 21.78 | 178630 | 38233 | 4.79% |
| 2025-12-09 | 21.23 | 21.42 | -0.08 | -0.37% | 21.23 | 22.28 | 189892 | 41230 | 5.10% |
| 2025-12-08 | 21.52 | 21.50 | -0.23 | -1.06% | 21.21 | 21.78 | 221891 | 47554 | 5.96% |
| 2025-12-05 | 22.01 | 21.73 | -0.64 | -2.86% | 21.21 | 22.30 | 227490 | 49592 | 6.11% |
| 2025-12-04 | 21.68 | 22.37 | 0.72 | 3.33% | 21.64 | 22.97 | 284329 | 63616 | 7.63% |
| 2025-12-03 | 21.93 | 21.65 | -0.49 | -2.21% | 21.50 | 22.20 | 204318 | 44534 | 5.48% |
| 2025-12-02 | 23.47 | 22.14 | -1.74 | -7.29% | 22.06 | 23.75 | 364248 | 82315 | 9.78% |
| 2025-12-01 | 23.18 | 23.88 | 1.82 | 8.25% | 23.18 | 25.00 | 501812 | 120189 | 13.47% |
| 2025-11-28 | 20.81 | 22.06 | 1.26 | 6.06% | 20.80 | 22.20 | 306845 | 66453 | 8.24% |
| 2025-11-27 | 21.09 | 20.80 | -0.49 | -2.30% | 20.73 | 21.33 | 156796 | 32800 | 4.21% |
| 2025-11-26 | 22.08 | 21.29 | -0.57 | -2.61% | 21.12 | 22.64 | 222257 | 48279 | 5.96% |
| 2025-11-25 | 21.57 | 21.86 | 0.09 | 0.41% | 21.56 | 22.41 | 203776 | 44902 | 5.47% |
| 2025-11-24 | 20.80 | 21.77 | 0.97 | 4.66% | 20.52 | 21.86 | 241190 | 51184 | 6.47% |
| 2025-11-21 | 20.80 | 20.80 | -0.35 | -1.65% | 20.60 | 21.86 | 191307 | 40812 | 5.13% |
| 2025-11-20 | 22.02 | 21.15 | -1.25 | -5.58% | 21.06 | 22.20 | 241333 | 51912 | 6.48% |
| 2025-11-19 | 23.82 | 22.40 | -1.83 | -7.55% | 22.33 | 23.82 | 279092 | 63397 | 7.49% |
| 2025-11-18 | 23.70 | 24.23 | 0.44 | 1.85% | 23.48 | 25.08 | 368915 | 89542 | 9.90% |
| 2025-11-17 | 22.95 | 23.79 | 0.54 | 2.32% | 22.55 | 24.15 | 275965 | 65133 | 7.41% |
| 2025-11-14 | 22.96 | 23.25 | 0.01 | 0.04% | 22.90 | 23.81 | 239277 | 56000 | 6.42% |
| 2025-11-13 | 22.55 | 23.24 | 0.43 | 1.89% | 22.20 | 23.84 | 263490 | 61171 | 7.07% |
| 2025-11-12 | 24.60 | 22.81 | -2.00 | -8.06% | 22.56 | 24.87 | 354843 | 82512 | 9.52% |
| 2025-11-11 | 23.60 | 24.81 | 0.88 | 3.68% | 23.25 | 24.97 | 402814 | 98390 | 10.81% |
| 2025-11-10 | 23.25 | 23.93 | 0.21 | 0.89% | 23.25 | 24.39 | 327529 | 78215 | 8.79% |
| 2025-11-07 | 23.94 | 23.72 | -0.03 | -0.13% | 23.70 | 24.98 | 376925 | 91670 | 10.12% |
| 2025-11-06 | 25.28 | 23.75 | -2.45 | -9.35% | 23.60 | 25.40 | 501973 | 121707 | 13.47% |
| 2025-11-05 | 24.30 | 26.20 | 0.90 | 3.56% | 23.81 | 27.50 | 666658 | 170740 | 17.89% |
| 2025-11-04 | 24.00 | 25.30 | 1.57 | 6.62% | 23.32 | 25.90 | 634233 | 157455 | 17.02% |
| 2025-11-03 | 22.20 | 23.73 | 1.73 | 7.86% | 22.02 | 24.00 | 535840 | 124391 | 14.38% |
| 2025-10-31 | 21.16 | 22.00 | 1.14 | 5.47% | 20.75 | 23.42 | 491815 | 109346 | 13.20% |
| 2025-10-30 | 21.41 | 20.86 | -1.29 | -5.82% | 20.64 | 22.06 | 348287 | 73644 | 9.35% |
| 2025-10-29 | 23.52 | 22.15 | -2.09 | -8.62% | 21.89 | 23.60 | 446993 | 100107 | 12.00% |
| 2025-10-28 | 23.18 | 24.24 | 1.11 | 4.80% | 23.11 | 24.99 | 606896 | 145715 | 16.29% |
| 2025-10-27 | 22.81 | 23.13 | 0.76 | 3.40% | 22.19 | 23.71 | 469997 | 108063 | 12.61% |
| 2025-10-24 | 23.46 | 22.37 | -1.09 | -4.65% | 22.22 | 23.80 | 583819 | 132058 | 15.67% |
| 2025-10-23 | 19.47 | 23.46 | 3.91 | 20.00% | 19.28 | 23.46 | 676706 | 146635 | 18.16% |
| 2025-10-22 | 19.59 | 19.55 | -0.02 | -0.10% | 19.44 | 20.34 | 218841 | 43415 | 5.87% |
| 2025-10-21 | 19.58 | 19.57 | -0.01 | -0.05% | 19.20 | 19.66 | 120454 | 23365 | 3.23% |
| 2025-10-20 | 18.98 | 19.58 | 0.77 | 4.09% | 18.89 | 20.00 | 201939 | 39371 | 5.42% |
| 2025-10-17 | 19.15 | 18.81 | -0.30 | -1.57% | 18.71 | 19.32 | 110291 | 20923 | 2.96% |
| 2025-10-16 | 19.63 | 19.11 | -0.52 | -2.65% | 19.01 | 19.83 | 131565 | 25439 | 3.53% |
| 2025-10-15 | 19.70 | 19.63 | 0.25 | 1.29% | 19.20 | 19.70 | 121745 | 23722 | 3.27% |
| 2025-10-14 | 19.90 | 19.38 | -0.42 | -2.12% | 19.22 | 20.44 | 177514 | 35227 | 4.76% |
| 2025-10-13 | 19.10 | 19.80 | 0.04 | 0.20% | 18.62 | 20.14 | 178801 | 35001 | 4.80% |
| 2025-10-10 | 20.25 | 19.76 | -0.41 | -2.03% | 19.67 | 20.30 | 173333 | 34588 | 4.65% |
| 2025-10-09 | 21.08 | 20.17 | -1.53 | -7.05% | 20.00 | 21.49 | 285151 | 57908 | 7.65% |
| 2025-09-30 | 22.22 | 21.70 | -0.27 | -1.23% | 21.50 | 22.28 | 200206 | 43565 | 5.37% |
| 2025-09-29 | 21.49 | 21.97 | 0.46 | 2.14% | 21.28 | 22.06 | 227978 | 49792 | 6.12% |
| 2025-09-26 | 22.16 | 21.51 | -0.81 | -3.63% | 21.50 | 22.20 | 250085 | 54463 | 6.71% |
| 2025-09-25 | 22.80 | 22.32 | -0.52 | -2.28% | 22.23 | 22.95 | 320568 | 72344 | 8.60% |
| 2025-09-24 | 23.30 | 22.84 | -0.47 | -2.02% | 22.60 | 23.89 | 308495 | 71028 | 8.28% |
| 2025-09-23 | 23.80 | 23.31 | -0.73 | -3.04% | 22.60 | 24.08 | 387912 | 89951 | 10.41% |
| 2025-09-22 | 25.65 | 24.04 | -2.36 | -8.94% | 23.51 | 25.70 | 507509 | 122321 | 13.62% |
| 2025-09-19 | 25.36 | 26.40 | -0.48 | -1.79% | 23.88 | 28.10 | 596123 | 153024 | 16.00% |
| 2025-09-18 | 27.85 | 26.88 | -1.37 | -4.85% | 26.75 | 29.60 | 528203 | 147334 | 14.18% |
| 2025-09-17 | 30.50 | 28.25 | -2.25 | -7.38% | 27.50 | 30.50 | 563614 | 160970 | 15.13% |
| 2025-09-16 | 31.88 | 30.50 | -1.70 | -5.28% | 28.80 | 33.60 | 641522 | 199638 | 17.22% |
| 2025-09-15 | 29.16 | 32.20 | 3.10 | 10.65% | 29.16 | 33.45 | 722750 | 228040 | 19.40% |
| 2025-09-12 | 25.25 | 29.10 | 3.20 | 12.36% | 24.50 | 30.92 | 862795 | 235844 | 23.16% |
| 2025-09-11 | 27.86 | 25.90 | -3.40 | -11.60% | 25.00 | 28.00 | 848476 | 221152 | 22.77% |
| 2025-09-10 | 25.69 | 29.30 | 3.56 | 13.83% | 24.96 | 30.89 | 852252 | 245585 | 22.87% |
| 2025-09-09 | 21.02 | 25.74 | 4.29 | 20.00% | 20.85 | 25.74 | 686677 | 158491 | 18.43% |
| 2025-09-08 | 20.81 | 21.45 | 0.73 | 3.52% | 20.64 | 22.77 | 671204 | 146450 | 18.01% |