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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 21.50 | 20.19 | -1.98 | -8.93% | 19.96 | 21.79 | 604467 | 124515 | 26.10% |
| 2025-12-12 | 22.11 | 22.17 | -0.64 | -2.81% | 21.35 | 22.98 | 571022 | 126808 | 24.65% |
| 2025-12-11 | 23.38 | 22.81 | -0.76 | -3.22% | 22.00 | 23.98 | 645323 | 146623 | 27.86% |
| 2025-12-10 | 22.81 | 23.57 | 0.37 | 1.59% | 22.81 | 24.76 | 769305 | 181828 | 33.22% |
| 2025-12-09 | 22.25 | 23.20 | 0.77 | 3.43% | 21.80 | 25.00 | 916142 | 216758 | 39.56% |
| 2025-12-08 | 23.00 | 22.43 | 0.43 | 1.95% | 22.30 | 23.57 | 666443 | 152143 | 28.77% |
| 2025-12-05 | 21.46 | 22.00 | 0.48 | 2.23% | 21.42 | 22.71 | 642920 | 142105 | 27.76% |
| 2025-12-04 | 22.85 | 21.52 | -2.78 | -11.44% | 21.51 | 24.16 | 793760 | 180927 | 34.27% |
| 2025-12-03 | 23.15 | 24.30 | 1.06 | 4.56% | 21.40 | 25.62 | 1099985 | 257157 | 47.49% |
| 2025-12-02 | 21.50 | 23.24 | 1.59 | 7.34% | 20.79 | 24.55 | 1015767 | 234467 | 43.86% |
| 2025-12-01 | 21.51 | 21.65 | -0.35 | -1.59% | 21.12 | 22.98 | 727905 | 160176 | 31.43% |
| 2025-11-28 | 21.39 | 22.00 | 0.43 | 1.99% | 20.80 | 23.23 | 891416 | 199428 | 38.49% |
| 2025-11-27 | 20.70 | 21.57 | 0.36 | 1.70% | 20.47 | 22.49 | 879763 | 189806 | 37.99% |
| 2025-11-26 | 23.30 | 21.21 | -3.01 | -12.43% | 21.02 | 23.75 | 952852 | 208155 | 41.14% |
| 2025-11-25 | 24.43 | 24.22 | -2.68 | -9.96% | 22.90 | 25.97 | 1122109 | 274853 | 48.45% |
| 2025-11-24 | 21.71 | 26.90 | 4.48 | 19.98% | 21.66 | 26.90 | 1278794 | 306972 | 55.21% |
| 2025-11-21 | 19.02 | 22.42 | 2.84 | 14.50% | 19.00 | 23.37 | 1277084 | 268027 | 55.14% |
| 2025-11-20 | 17.66 | 19.58 | 0.40 | 2.09% | 17.66 | 20.70 | 1281404 | 247296 | 55.33% |
| 2025-11-19 | 16.41 | 19.18 | 3.20 | 20.03% | 16.05 | 19.18 | 1127224 | 198760 | 48.67% |
| 2025-11-18 | 16.81 | 15.98 | -0.33 | -2.02% | 15.16 | 17.20 | 1075078 | 173907 | 46.42% |
| 2025-11-17 | 14.99 | 16.31 | 2.72 | 20.01% | 14.69 | 16.31 | 1062590 | 170137 | 45.88% |
| 2025-11-14 | 13.21 | 13.59 | 0.08 | 0.59% | 13.02 | 14.11 | 292692 | 39967 | 12.64% |
| 2025-11-13 | 13.47 | 13.51 | 0.01 | 0.07% | 13.39 | 13.64 | 143095 | 19345 | 6.18% |
| 2025-11-12 | 13.78 | 13.50 | -0.41 | -2.95% | 13.38 | 13.78 | 210752 | 28447 | 9.10% |
| 2025-11-11 | 13.74 | 13.91 | 0.08 | 0.58% | 13.63 | 13.93 | 263929 | 36374 | 11.40% |
| 2025-11-10 | 14.11 | 13.83 | -0.87 | -5.92% | 13.57 | 14.20 | 395700 | 54544 | 17.08% |
| 2025-11-07 | 15.10 | 14.70 | -0.10 | -0.68% | 14.43 | 15.32 | 472234 | 70437 | 20.39% |
| 2025-11-06 | 15.58 | 14.80 | -1.23 | -7.67% | 14.70 | 15.64 | 523550 | 78305 | 22.61% |
| 2025-11-05 | 14.85 | 16.03 | 0.73 | 4.77% | 14.85 | 16.74 | 732205 | 113929 | 31.61% |
| 2025-11-04 | 14.41 | 15.30 | 0.63 | 4.29% | 14.41 | 15.99 | 704142 | 106697 | 30.40% |
| 2025-11-03 | 14.26 | 14.67 | 0.53 | 3.75% | 14.23 | 15.15 | 430390 | 63280 | 18.58% |
| 2025-10-31 | 14.52 | 14.14 | -0.63 | -4.27% | 14.14 | 14.58 | 352734 | 50648 | 15.23% |
| 2025-10-30 | 14.62 | 14.77 | 0.11 | 0.75% | 14.20 | 15.19 | 586621 | 86181 | 25.33% |
| 2025-10-29 | 15.00 | 14.66 | -0.41 | -2.72% | 14.26 | 15.01 | 799345 | 117184 | 34.51% |
| 2025-10-28 | 12.49 | 15.07 | 2.51 | 19.98% | 12.47 | 15.07 | 852343 | 124179 | 36.80% |
| 2025-10-27 | 12.43 | 12.56 | 0.11 | 0.88% | 12.43 | 12.65 | 76723 | 9635 | 3.31% |
| 2025-10-24 | 12.39 | 12.45 | -0.04 | -0.32% | 12.35 | 12.66 | 77288 | 9661 | 3.34% |
| 2025-10-23 | 12.55 | 12.49 | -0.06 | -0.48% | 12.28 | 12.55 | 58078 | 7191 | 2.51% |
| 2025-10-22 | 12.74 | 12.55 | -0.19 | -1.49% | 12.54 | 12.80 | 61013 | 7710 | 2.63% |
| 2025-10-21 | 12.47 | 12.74 | 0.24 | 1.92% | 12.42 | 12.78 | 74682 | 9461 | 3.22% |
| 2025-10-20 | 12.50 | 12.50 | 0.10 | 0.81% | 12.26 | 12.69 | 86809 | 10837 | 3.75% |
| 2025-10-17 | 12.95 | 12.40 | -0.62 | -4.76% | 12.38 | 12.99 | 90572 | 11469 | 3.91% |
| 2025-10-16 | 13.15 | 13.02 | -0.25 | -1.88% | 12.95 | 13.23 | 87320 | 11402 | 3.77% |
| 2025-10-15 | 13.14 | 13.27 | -0.13 | -0.97% | 12.94 | 13.29 | 140438 | 18408 | 6.06% |
| 2025-10-14 | 12.99 | 13.40 | 0.41 | 3.16% | 12.77 | 13.78 | 221793 | 29517 | 9.58% |
| 2025-10-13 | 12.24 | 12.99 | 0.05 | 0.39% | 12.24 | 13.23 | 128954 | 16686 | 5.57% |
| 2025-10-10 | 12.70 | 12.94 | 0.24 | 1.89% | 12.58 | 13.05 | 123334 | 15895 | 5.33% |
| 2025-10-09 | 12.44 | 12.70 | 0.26 | 2.09% | 12.33 | 12.84 | 95398 | 12064 | 4.12% |
| 2025-09-30 | 12.35 | 12.44 | 0.10 | 0.81% | 12.35 | 12.51 | 55861 | 6954 | 2.41% |
| 2025-09-29 | 12.34 | 12.34 | 0.01 | 0.08% | 12.08 | 12.45 | 69951 | 8576 | 3.02% |
| 2025-09-26 | 12.28 | 12.33 | -0.02 | -0.16% | 12.25 | 12.57 | 68820 | 8552 | 2.97% |
| 2025-09-25 | 12.59 | 12.35 | -0.24 | -1.91% | 12.35 | 12.61 | 69373 | 8643 | 3.00% |
| 2025-09-24 | 12.40 | 12.59 | 0.04 | 0.32% | 12.34 | 12.62 | 60194 | 7543 | 2.60% |
| 2025-09-23 | 12.89 | 12.55 | -0.25 | -1.95% | 12.20 | 12.89 | 86920 | 10832 | 3.75% |
| 2025-09-22 | 12.70 | 12.80 | 0.11 | 0.87% | 12.52 | 12.80 | 85443 | 10795 | 3.69% |
| 2025-09-19 | 12.96 | 12.69 | -0.41 | -3.13% | 12.66 | 13.12 | 115308 | 14838 | 4.98% |
| 2025-09-18 | 13.13 | 13.10 | 0.11 | 0.85% | 12.99 | 13.45 | 148111 | 19584 | 6.39% |
| 2025-09-17 | 13.13 | 12.99 | -0.14 | -1.07% | 12.98 | 13.13 | 67601 | 8809 | 2.92% |
| 2025-09-16 | 13.06 | 13.13 | 0.07 | 0.54% | 12.82 | 13.14 | 90409 | 11767 | 3.90% |
| 2025-09-15 | 13.23 | 13.06 | -0.16 | -1.21% | 13.02 | 13.23 | 68057 | 8904 | 2.94% |
| 2025-09-12 | 13.24 | 13.22 | -0.06 | -0.45% | 13.20 | 13.36 | 78745 | 10459 | 3.40% |
| 2025-09-11 | 13.15 | 13.28 | 0.22 | 1.68% | 13.07 | 13.29 | 79295 | 10457 | 3.42% |
| 2025-09-10 | 13.15 | 13.06 | -0.04 | -0.31% | 13.05 | 13.25 | 57994 | 7612 | 2.50% |
| 2025-09-09 | 13.22 | 13.10 | -0.12 | -0.91% | 13.10 | 13.38 | 79114 | 10479 | 3.42% |
| 2025-09-08 | 13.30 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 90614 | 11986 | 3.91% |