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 | 29.02 | 30.72 | 2.98 | 10.74% | 29.02 | 32.48 | 391093 | 120624 | 10.13% |
| 2025-12-15 | 24.75 | 27.74 | 4.62 | 19.98% | 24.49 | 27.74 | 200741 | 53029 | 5.20% |
| 2025-12-12 | 23.74 | 23.12 | 0.05 | 0.22% | 23.02 | 24.90 | 213193 | 50435 | 5.52% |
| 2025-12-11 | 24.54 | 23.07 | -1.82 | -7.31% | 23.03 | 25.18 | 277760 | 66426 | 7.20% |
| 2025-12-10 | 25.78 | 24.89 | 0.19 | 0.77% | 24.81 | 28.70 | 365815 | 98384 | 9.48% |
| 2025-12-09 | 23.72 | 24.70 | 0.92 | 3.87% | 23.51 | 25.94 | 263103 | 65113 | 6.82% |
| 2025-12-08 | 22.98 | 23.78 | 0.64 | 2.77% | 22.90 | 24.24 | 129754 | 30632 | 3.36% |
| 2025-12-05 | 22.11 | 23.14 | 0.88 | 3.95% | 21.50 | 23.29 | 139990 | 31975 | 3.63% |
| 2025-12-04 | 22.71 | 22.26 | -0.87 | -3.76% | 22.12 | 23.09 | 138710 | 31130 | 3.59% |
| 2025-12-03 | 23.84 | 23.13 | -1.28 | -5.24% | 22.60 | 24.20 | 193789 | 45013 | 5.02% |
| 2025-12-02 | 23.91 | 24.41 | 0.02 | 0.08% | 23.61 | 25.40 | 234453 | 57447 | 6.07% |
| 2025-12-01 | 23.54 | 24.39 | 0.80 | 3.39% | 23.12 | 25.19 | 240179 | 58518 | 6.22% |
| 2025-11-28 | 22.76 | 23.59 | 0.53 | 2.30% | 22.21 | 24.45 | 262573 | 61481 | 6.80% |
| 2025-11-27 | 24.79 | 23.06 | -3.08 | -11.78% | 22.81 | 25.19 | 296278 | 70601 | 7.68% |
| 2025-11-26 | 22.86 | 26.14 | 3.42 | 15.05% | 22.33 | 27.26 | 364955 | 87393 | 9.45% |
| 2025-11-25 | 22.24 | 22.72 | 0.40 | 1.79% | 22.00 | 22.87 | 145509 | 32784 | 3.77% |
| 2025-11-24 | 22.29 | 22.32 | 0.17 | 0.77% | 21.83 | 22.49 | 94131 | 20898 | 2.44% |
| 2025-11-21 | 22.96 | 22.15 | -0.82 | -3.57% | 22.05 | 23.15 | 110994 | 24922 | 2.88% |
| 2025-11-20 | 23.97 | 22.97 | -1.16 | -4.81% | 22.91 | 24.19 | 204416 | 47641 | 5.30% |
| 2025-11-19 | 24.61 | 24.13 | -0.37 | -1.51% | 23.73 | 25.55 | 196020 | 47835 | 5.08% |
| 2025-11-18 | 25.80 | 24.50 | -1.23 | -4.78% | 24.42 | 26.90 | 239652 | 61156 | 6.21% |
| 2025-11-17 | 25.05 | 25.73 | -0.36 | -1.38% | 25.05 | 26.48 | 220069 | 56895 | 5.70% |
| 2025-11-14 | 28.08 | 26.09 | -3.31 | -11.26% | 25.80 | 28.98 | 326125 | 88156 | 8.45% |
| 2025-11-13 | 26.70 | 29.40 | 1.25 | 4.44% | 26.10 | 29.56 | 406436 | 112582 | 10.53% |
| 2025-11-12 | 26.26 | 28.15 | 1.92 | 7.32% | 24.73 | 29.80 | 435115 | 117011 | 11.27% |
| 2025-11-11 | 24.05 | 26.23 | 4.37 | 19.99% | 23.11 | 26.23 | 399088 | 98279 | 10.34% |
| 2025-11-10 | 18.67 | 21.86 | 3.64 | 19.98% | 18.33 | 21.86 | 273862 | 56551 | 7.09% |
| 2025-11-07 | 18.36 | 18.22 | 0.18 | 1.00% | 18.13 | 18.75 | 105455 | 19406 | 2.73% |
| 2025-11-06 | 18.50 | 18.04 | -0.68 | -3.63% | 18.02 | 18.70 | 119925 | 21933 | 3.11% |
| 2025-11-05 | 17.87 | 18.72 | 0.84 | 4.70% | 17.63 | 19.20 | 159952 | 29633 | 4.14% |
| 2025-11-04 | 17.34 | 17.88 | 0.38 | 2.17% | 17.23 | 18.75 | 118024 | 21103 | 3.06% |
| 2025-11-03 | 17.00 | 17.50 | 0.51 | 3.00% | 16.93 | 17.65 | 62828 | 10917 | 1.63% |
| 2025-10-31 | 16.51 | 16.99 | 0.37 | 2.23% | 16.51 | 17.08 | 40310 | 6832 | 1.04% |
| 2025-10-30 | 17.07 | 16.62 | -0.56 | -3.26% | 16.59 | 17.16 | 42492 | 7141 | 1.10% |
| 2025-10-29 | 17.10 | 17.18 | 0.07 | 0.41% | 16.80 | 17.18 | 38957 | 6595 | 1.01% |
| 2025-10-28 | 16.97 | 17.11 | 0.09 | 0.53% | 16.80 | 17.22 | 34369 | 5851 | 0.89% |
| 2025-10-27 | 16.77 | 17.02 | 0.25 | 1.49% | 16.62 | 17.13 | 39033 | 6616 | 1.01% |
| 2025-10-24 | 16.90 | 16.77 | -0.22 | -1.29% | 16.73 | 17.05 | 42049 | 7091 | 1.09% |
| 2025-10-23 | 16.77 | 16.99 | 0.19 | 1.13% | 16.66 | 17.03 | 34570 | 5813 | 0.90% |
| 2025-10-22 | 16.88 | 16.80 | -0.19 | -1.12% | 16.78 | 17.25 | 35512 | 6033 | 0.92% |
| 2025-10-21 | 16.56 | 16.99 | 0.35 | 2.10% | 16.56 | 17.04 | 36967 | 6221 | 0.96% |
| 2025-10-20 | 16.38 | 16.64 | 0.36 | 2.21% | 16.38 | 16.69 | 36651 | 6072 | 0.95% |
| 2025-10-17 | 16.85 | 16.28 | -0.57 | -3.38% | 16.28 | 16.98 | 51955 | 8621 | 1.35% |
| 2025-10-16 | 17.16 | 16.85 | -0.43 | -2.49% | 16.82 | 17.45 | 59124 | 10079 | 1.53% |
| 2025-10-15 | 17.00 | 17.28 | 0.28 | 1.65% | 16.89 | 17.76 | 89313 | 15548 | 2.31% |
| 2025-10-14 | 16.82 | 17.00 | 0.18 | 1.07% | 16.71 | 17.34 | 74127 | 12664 | 1.92% |
| 2025-10-13 | 16.22 | 16.82 | -0.14 | -0.83% | 16.20 | 17.05 | 64117 | 10760 | 1.66% |
| 2025-10-10 | 17.36 | 16.96 | -0.24 | -1.40% | 16.93 | 17.64 | 78861 | 13666 | 2.04% |
| 2025-10-09 | 17.98 | 17.20 | -0.82 | -4.55% | 17.00 | 17.98 | 101142 | 17474 | 2.62% |
| 2025-09-30 | 18.02 | 18.02 | 0.02 | 0.11% | 17.85 | 18.35 | 99659 | 18005 | 2.58% |
| 2025-09-29 | 17.95 | 18.00 | -0.24 | -1.32% | 17.69 | 18.60 | 117933 | 21281 | 3.06% |
| 2025-09-26 | 18.27 | 18.24 | -0.03 | -0.16% | 17.90 | 18.98 | 142575 | 26417 | 3.69% |
| 2025-09-25 | 17.97 | 18.27 | 0.12 | 0.66% | 17.74 | 18.28 | 113500 | 20460 | 2.94% |
| 2025-09-24 | 18.14 | 18.15 | -0.24 | -1.31% | 17.80 | 18.44 | 133504 | 24185 | 3.46% |
| 2025-09-23 | 18.15 | 18.39 | 0.19 | 1.04% | 17.40 | 18.44 | 132510 | 23767 | 3.43% |
| 2025-09-22 | 19.21 | 18.20 | -1.16 | -5.99% | 18.20 | 19.36 | 151437 | 28340 | 3.92% |
| 2025-09-19 | 20.44 | 19.36 | -0.77 | -3.83% | 18.87 | 20.47 | 180772 | 35441 | 4.68% |
| 2025-09-18 | 19.81 | 20.13 | -0.03 | -0.15% | 19.46 | 21.30 | 225287 | 45934 | 5.84% |
| 2025-09-17 | 19.83 | 20.16 | 0.06 | 0.30% | 19.44 | 21.33 | 204861 | 41584 | 5.31% |
| 2025-09-16 | 19.70 | 20.10 | 0.59 | 3.02% | 19.11 | 20.66 | 180555 | 36001 | 4.68% |
| 2025-09-15 | 19.97 | 19.51 | -0.99 | -4.83% | 19.47 | 20.28 | 151717 | 29957 | 3.93% |
| 2025-09-12 | 20.89 | 20.50 | -0.61 | -2.89% | 20.30 | 21.40 | 205293 | 42780 | 5.32% |
| 2025-09-11 | 21.38 | 21.11 | -0.81 | -3.70% | 20.20 | 21.56 | 247417 | 51702 | 6.41% |
| 2025-09-10 | 19.38 | 21.92 | 1.66 | 8.19% | 19.06 | 22.00 | 322498 | 66142 | 8.35% |
| 2025-09-09 | 20.01 | 20.26 | -0.11 | -0.54% | 19.50 | 21.66 | 291339 | 59453 | 7.55% |
| 2025-09-08 | 19.75 | 20.37 | 0.66 | 3.35% | 19.40 | 20.84 | 272085 | 55067 | 7.05% |