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 | 19.03 | 18.81 | -0.54 | -2.79% | 18.44 | 19.28 | 256368 | 48225 | 7.81% |
| 2025-12-15 | 18.97 | 19.35 | 0.20 | 1.04% | 18.80 | 19.94 | 294557 | 57276 | 8.97% |
| 2025-12-12 | 19.11 | 19.15 | 0.02 | 0.10% | 18.93 | 19.68 | 267563 | 51533 | 8.15% |
| 2025-12-11 | 20.07 | 19.13 | -0.71 | -3.58% | 19.09 | 20.27 | 326485 | 63141 | 9.94% |
| 2025-12-10 | 20.41 | 19.84 | -0.49 | -2.41% | 19.50 | 20.76 | 458233 | 90856 | 13.96% |
| 2025-12-09 | 20.02 | 20.33 | 0.23 | 1.14% | 19.88 | 21.45 | 714550 | 147858 | 21.76% |
| 2025-12-08 | 20.50 | 20.10 | -0.42 | -2.05% | 19.99 | 20.75 | 512306 | 104138 | 15.60% |
| 2025-12-05 | 19.15 | 20.52 | 1.49 | 7.83% | 18.63 | 20.83 | 617142 | 122427 | 18.80% |
| 2025-12-04 | 19.96 | 19.03 | -1.38 | -6.76% | 18.88 | 20.25 | 583787 | 113005 | 17.78% |
| 2025-12-03 | 20.84 | 20.41 | -0.47 | -2.25% | 20.23 | 21.89 | 707501 | 148396 | 21.55% |
| 2025-12-02 | 21.57 | 20.88 | 0.60 | 2.96% | 20.35 | 22.10 | 985969 | 206214 | 30.03% |
| 2025-12-01 | 18.25 | 20.28 | 3.38 | 20.00% | 18.00 | 20.28 | 404781 | 79644 | 12.33% |
| 2025-11-28 | 16.04 | 16.90 | 0.64 | 3.94% | 16.04 | 17.07 | 406394 | 68109 | 12.38% |
| 2025-11-27 | 16.20 | 16.26 | 0.01 | 0.06% | 16.18 | 16.84 | 213942 | 35292 | 6.52% |
| 2025-11-26 | 16.41 | 16.25 | -0.22 | -1.34% | 16.16 | 16.69 | 217830 | 35673 | 6.63% |
| 2025-11-25 | 16.95 | 16.47 | -0.14 | -0.84% | 16.41 | 16.99 | 295212 | 49353 | 8.99% |
| 2025-11-24 | 16.48 | 16.61 | 0.50 | 3.10% | 16.30 | 17.10 | 314779 | 52815 | 9.59% |
| 2025-11-21 | 16.95 | 16.11 | -1.34 | -7.68% | 16.09 | 17.20 | 300485 | 49614 | 9.15% |
| 2025-11-20 | 18.25 | 17.45 | -0.49 | -2.73% | 17.27 | 18.40 | 269100 | 47311 | 8.20% |
| 2025-11-19 | 18.47 | 17.94 | -0.63 | -3.39% | 17.74 | 18.61 | 289181 | 52104 | 8.81% |
| 2025-11-18 | 18.93 | 18.57 | -0.48 | -2.52% | 18.42 | 19.06 | 355151 | 66211 | 10.82% |
| 2025-11-17 | 19.06 | 19.05 | -0.16 | -0.83% | 18.83 | 19.62 | 428310 | 81830 | 13.05% |
| 2025-11-14 | 20.83 | 19.21 | -2.12 | -9.94% | 19.18 | 20.99 | 754679 | 148368 | 22.99% |
| 2025-11-13 | 21.25 | 21.33 | 0.19 | 0.90% | 21.03 | 23.23 | 1165889 | 255920 | 35.51% |
| 2025-11-12 | 17.47 | 21.14 | 3.52 | 19.98% | 17.25 | 21.14 | 983632 | 196572 | 29.96% |
| 2025-11-11 | 17.23 | 17.62 | 0.60 | 3.53% | 16.92 | 17.99 | 523829 | 92087 | 15.95% |
| 2025-11-10 | 17.41 | 17.02 | -0.25 | -1.45% | 16.63 | 18.50 | 582909 | 101942 | 17.75% |
| 2025-11-07 | 16.65 | 17.27 | 0.32 | 1.89% | 16.21 | 17.45 | 608582 | 102555 | 18.54% |
| 2025-11-06 | 16.63 | 16.95 | 0.58 | 3.54% | 16.10 | 17.28 | 649749 | 108612 | 19.79% |
| 2025-11-05 | 15.72 | 16.37 | 0.47 | 2.96% | 15.58 | 16.83 | 657685 | 105948 | 20.03% |
| 2025-11-04 | 14.58 | 15.90 | 1.32 | 9.05% | 14.45 | 16.91 | 813136 | 127729 | 24.77% |
| 2025-11-03 | 14.51 | 14.58 | 0.00 | 0.00% | 14.16 | 14.61 | 267127 | 38495 | 8.14% |
| 2025-10-31 | 14.98 | 14.58 | -0.26 | -1.75% | 14.43 | 15.02 | 268200 | 39273 | 8.17% |
| 2025-10-30 | 15.20 | 14.84 | -0.64 | -4.13% | 14.70 | 15.33 | 446045 | 66456 | 13.59% |
| 2025-10-29 | 16.02 | 15.48 | -0.30 | -1.90% | 15.29 | 16.61 | 565251 | 88812 | 17.22% |
| 2025-10-28 | 14.87 | 15.78 | 0.68 | 4.50% | 14.70 | 16.20 | 729507 | 112743 | 22.22% |
| 2025-10-27 | 15.32 | 15.10 | 0.34 | 2.30% | 14.60 | 15.55 | 832989 | 124703 | 25.37% |
| 2025-10-24 | 12.40 | 14.76 | 2.46 | 20.00% | 12.40 | 14.76 | 542966 | 75506 | 16.54% |
| 2025-10-23 | 12.38 | 12.30 | -0.14 | -1.13% | 12.00 | 12.56 | 128525 | 15629 | 3.91% |
| 2025-10-22 | 12.79 | 12.44 | -0.33 | -2.58% | 12.31 | 12.79 | 135667 | 16914 | 4.13% |
| 2025-10-21 | 12.65 | 12.77 | 0.26 | 2.08% | 12.55 | 12.96 | 195279 | 25015 | 5.95% |
| 2025-10-20 | 12.45 | 12.51 | 0.39 | 3.22% | 12.34 | 12.84 | 242591 | 30588 | 7.39% |
| 2025-10-17 | 12.96 | 12.12 | -0.94 | -7.20% | 12.08 | 12.98 | 247552 | 30825 | 7.54% |
| 2025-10-16 | 13.20 | 13.06 | -0.13 | -0.99% | 12.96 | 13.39 | 189403 | 24875 | 5.77% |
| 2025-10-15 | 13.31 | 13.19 | -0.19 | -1.42% | 12.82 | 13.39 | 214953 | 28116 | 6.55% |
| 2025-10-14 | 13.78 | 13.38 | -0.27 | -1.98% | 13.31 | 13.99 | 307414 | 41813 | 9.36% |
| 2025-10-13 | 12.30 | 13.65 | 0.60 | 4.60% | 11.92 | 13.94 | 426123 | 56549 | 12.98% |
| 2025-10-10 | 13.40 | 13.05 | -0.39 | -2.90% | 12.65 | 13.40 | 247656 | 32334 | 7.54% |
| 2025-10-09 | 13.18 | 13.44 | 0.49 | 3.78% | 13.18 | 13.99 | 367616 | 49668 | 11.20% |
| 2025-09-30 | 13.00 | 12.95 | 0.09 | 0.70% | 12.75 | 13.19 | 216116 | 27995 | 6.58% |
| 2025-09-29 | 12.50 | 12.86 | 0.34 | 2.72% | 12.48 | 13.00 | 188425 | 24140 | 5.74% |
| 2025-09-26 | 12.76 | 12.52 | -0.30 | -2.34% | 12.52 | 12.97 | 191667 | 24364 | 5.84% |
| 2025-09-25 | 12.98 | 12.82 | -0.31 | -2.36% | 12.80 | 13.26 | 214106 | 27779 | 6.52% |
| 2025-09-24 | 12.96 | 13.13 | 0.08 | 0.61% | 12.66 | 13.15 | 243020 | 31566 | 7.40% |
| 2025-09-23 | 13.40 | 13.05 | -0.30 | -2.25% | 12.73 | 13.48 | 347406 | 45342 | 10.58% |
| 2025-09-22 | 12.55 | 13.35 | 0.80 | 6.37% | 12.47 | 13.59 | 434756 | 57241 | 13.24% |
| 2025-09-19 | 12.76 | 12.55 | -0.21 | -1.65% | 12.47 | 12.98 | 283971 | 35970 | 8.65% |
| 2025-09-18 | 13.07 | 12.76 | -0.31 | -2.37% | 12.58 | 13.24 | 383977 | 49731 | 11.70% |
| 2025-09-17 | 12.69 | 13.07 | 0.31 | 2.43% | 12.66 | 13.38 | 444758 | 57964 | 13.55% |
| 2025-09-16 | 12.70 | 12.76 | -0.04 | -0.31% | 12.51 | 13.07 | 402656 | 51494 | 12.26% |
| 2025-09-15 | 12.02 | 12.80 | 0.81 | 6.76% | 11.84 | 12.93 | 603690 | 74984 | 18.39% |
| 2025-09-12 | 11.93 | 11.99 | -0.07 | -0.58% | 11.71 | 12.15 | 349373 | 41798 | 10.64% |
| 2025-09-11 | 11.70 | 12.06 | 0.26 | 2.20% | 11.62 | 12.18 | 426629 | 51131 | 12.99% |
| 2025-09-10 | 11.67 | 11.80 | 0.16 | 1.37% | 11.54 | 11.98 | 273112 | 32112 | 8.32% |
| 2025-09-09 | 11.84 | 11.64 | -0.33 | -2.76% | 11.47 | 11.98 | 307766 | 36111 | 9.37% |
| 2025-09-08 | 10.87 | 11.97 | 1.06 | 9.72% | 10.85 | 11.99 | 521043 | 60668 | 15.87% |