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 | 21.02 | 20.14 | -1.09 | -5.13% | 20.00 | 21.05 | 109411 | 22264 | 6.84% |
| 2025-12-15 | 21.04 | 21.23 | -0.07 | -0.33% | 20.90 | 21.39 | 96486 | 20427 | 6.03% |
| 2025-12-12 | 22.21 | 21.30 | -1.02 | -4.57% | 21.19 | 22.26 | 149713 | 32191 | 9.36% |
| 2025-12-11 | 23.03 | 22.32 | -1.11 | -4.74% | 22.11 | 23.21 | 170890 | 38516 | 10.68% |
| 2025-12-10 | 23.20 | 23.43 | -0.30 | -1.26% | 22.88 | 24.16 | 192924 | 45100 | 12.06% |
| 2025-12-09 | 24.80 | 23.73 | -1.67 | -6.57% | 23.06 | 24.90 | 268621 | 63569 | 16.79% |
| 2025-12-08 | 25.30 | 25.40 | -0.95 | -3.61% | 24.78 | 25.98 | 270765 | 68619 | 16.92% |
| 2025-12-05 | 27.30 | 26.35 | -1.57 | -5.62% | 25.72 | 28.50 | 296549 | 78861 | 18.53% |
| 2025-12-04 | 25.90 | 27.92 | -0.08 | -0.29% | 25.90 | 31.36 | 389007 | 108509 | 24.31% |
| 2025-12-03 | 23.79 | 28.00 | 3.72 | 15.32% | 23.50 | 29.10 | 391408 | 103461 | 24.46% |
| 2025-12-02 | 24.26 | 24.28 | -0.83 | -3.31% | 23.15 | 24.95 | 254407 | 61108 | 15.90% |
| 2025-12-01 | 22.86 | 25.11 | 2.27 | 9.94% | 22.66 | 25.70 | 334142 | 81492 | 20.88% |
| 2025-11-28 | 24.00 | 22.84 | -3.63 | -13.71% | 22.60 | 24.50 | 296055 | 69052 | 18.50% |
| 2025-11-27 | 22.50 | 26.47 | 4.41 | 19.99% | 21.25 | 26.47 | 383508 | 89200 | 23.97% |
| 2025-11-26 | 18.25 | 22.06 | 3.68 | 20.02% | 18.25 | 22.06 | 142845 | 30426 | 8.93% |
| 2025-11-25 | 17.19 | 18.38 | 1.24 | 7.23% | 17.19 | 18.80 | 64577 | 11759 | 4.04% |
| 2025-11-24 | 17.05 | 17.14 | 0.37 | 2.21% | 16.81 | 17.38 | 26616 | 4574 | 1.66% |
| 2025-11-21 | 17.49 | 16.77 | -0.75 | -4.28% | 16.60 | 17.81 | 35927 | 6123 | 2.25% |
| 2025-11-20 | 17.90 | 17.52 | -0.25 | -1.41% | 17.37 | 17.96 | 33459 | 5893 | 2.09% |
| 2025-11-19 | 18.21 | 17.77 | -0.38 | -2.09% | 17.64 | 18.21 | 34243 | 6107 | 2.14% |
| 2025-11-18 | 18.30 | 18.15 | -0.11 | -0.60% | 18.05 | 18.59 | 36960 | 6740 | 2.31% |
| 2025-11-17 | 18.54 | 18.26 | -0.46 | -2.46% | 18.10 | 18.67 | 57873 | 10588 | 3.62% |
| 2025-11-14 | 18.39 | 18.72 | 0.22 | 1.19% | 18.34 | 19.29 | 71465 | 13473 | 4.47% |
| 2025-11-13 | 18.55 | 18.50 | -0.23 | -1.23% | 18.13 | 18.78 | 73948 | 13585 | 4.62% |
| 2025-11-12 | 18.03 | 18.73 | 0.48 | 2.63% | 17.70 | 19.50 | 103130 | 19320 | 6.45% |
| 2025-11-11 | 17.81 | 18.25 | 0.45 | 2.53% | 17.51 | 18.31 | 57801 | 10448 | 3.61% |
| 2025-11-10 | 17.58 | 17.80 | 0.24 | 1.37% | 17.36 | 18.50 | 59658 | 10683 | 3.73% |
| 2025-11-07 | 17.17 | 17.56 | 0.42 | 2.45% | 17.00 | 17.58 | 30524 | 5311 | 1.91% |
| 2025-11-06 | 17.38 | 17.14 | -0.28 | -1.61% | 17.01 | 17.38 | 17951 | 3077 | 1.12% |
| 2025-11-05 | 17.17 | 17.42 | 0.24 | 1.40% | 16.90 | 17.51 | 28737 | 4975 | 1.80% |
| 2025-11-04 | 17.32 | 17.18 | 0.00 | 0.00% | 16.97 | 17.32 | 21023 | 3587 | 1.31% |
| 2025-11-03 | 17.20 | 17.18 | 0.11 | 0.64% | 17.01 | 17.34 | 26296 | 4520 | 1.64% |
| 2025-10-31 | 16.80 | 17.07 | 0.31 | 1.85% | 16.70 | 17.21 | 28061 | 4764 | 1.75% |
| 2025-10-30 | 17.00 | 16.76 | -0.15 | -0.89% | 16.67 | 17.07 | 18504 | 3121 | 1.16% |
| 2025-10-29 | 17.12 | 16.91 | -0.29 | -1.69% | 16.76 | 17.28 | 22863 | 3866 | 1.43% |
| 2025-10-28 | 17.15 | 17.20 | 0.00 | 0.00% | 17.06 | 17.34 | 17275 | 2971 | 1.08% |
| 2025-10-27 | 17.35 | 17.20 | -0.10 | -0.58% | 17.01 | 17.49 | 22672 | 3899 | 1.42% |
| 2025-10-24 | 17.55 | 17.30 | -0.13 | -0.75% | 17.26 | 17.55 | 23360 | 4060 | 1.46% |
| 2025-10-23 | 17.17 | 17.43 | 0.17 | 0.98% | 17.16 | 17.54 | 29429 | 5104 | 1.84% |
| 2025-10-22 | 17.00 | 17.26 | 0.28 | 1.65% | 16.86 | 17.42 | 38324 | 6599 | 2.40% |
| 2025-10-21 | 16.54 | 16.98 | 0.44 | 2.66% | 16.43 | 17.00 | 26869 | 4499 | 1.68% |
| 2025-10-20 | 16.43 | 16.54 | 0.25 | 1.53% | 16.25 | 16.58 | 19584 | 3214 | 1.22% |
| 2025-10-17 | 16.39 | 16.29 | -0.11 | -0.67% | 16.22 | 16.58 | 22711 | 3720 | 1.42% |
| 2025-10-16 | 16.34 | 16.40 | 0.00 | 0.00% | 16.23 | 16.66 | 24977 | 4117 | 1.56% |
| 2025-10-15 | 16.24 | 16.40 | 0.32 | 1.99% | 16.02 | 16.59 | 30735 | 5033 | 1.92% |
| 2025-10-14 | 15.88 | 16.08 | 0.20 | 1.26% | 15.85 | 16.36 | 30291 | 4878 | 1.89% |
| 2025-10-13 | 15.46 | 15.88 | -0.12 | -0.75% | 15.08 | 15.96 | 28570 | 4472 | 1.79% |
| 2025-10-10 | 15.49 | 16.00 | 0.44 | 2.83% | 15.38 | 16.36 | 40489 | 6464 | 2.53% |
| 2025-10-09 | 15.62 | 15.56 | 0.01 | 0.06% | 15.41 | 15.68 | 26101 | 4061 | 1.63% |
| 2025-09-30 | 15.69 | 15.55 | -0.12 | -0.77% | 15.46 | 15.72 | 20152 | 3134 | 1.26% |
| 2025-09-29 | 15.49 | 15.67 | 0.16 | 1.03% | 15.22 | 15.74 | 19592 | 3050 | 1.22% |
| 2025-09-26 | 15.74 | 15.51 | -0.20 | -1.27% | 15.40 | 15.77 | 18408 | 2872 | 1.15% |
| 2025-09-25 | 16.13 | 15.71 | -0.39 | -2.42% | 15.71 | 16.18 | 20095 | 3195 | 1.26% |
| 2025-09-24 | 15.79 | 16.10 | 0.30 | 1.90% | 15.56 | 16.20 | 31876 | 5108 | 1.99% |
| 2025-09-23 | 15.85 | 15.80 | -0.12 | -0.75% | 15.24 | 16.00 | 27909 | 4357 | 1.74% |
| 2025-09-22 | 15.97 | 15.92 | -0.08 | -0.50% | 15.80 | 16.38 | 20428 | 3263 | 1.28% |
| 2025-09-19 | 16.29 | 16.00 | -0.27 | -1.66% | 15.92 | 16.37 | 20103 | 3225 | 1.26% |
| 2025-09-18 | 16.78 | 16.27 | -0.45 | -2.69% | 16.11 | 16.84 | 30626 | 5046 | 1.91% |
| 2025-09-17 | 16.84 | 16.72 | -0.13 | -0.77% | 16.69 | 16.97 | 20286 | 3415 | 1.27% |
| 2025-09-16 | 16.68 | 16.85 | 0.27 | 1.63% | 16.48 | 16.95 | 24103 | 4038 | 1.51% |
| 2025-09-15 | 16.62 | 16.58 | -0.09 | -0.54% | 16.44 | 16.66 | 14701 | 2431 | 0.92% |
| 2025-09-12 | 16.80 | 16.67 | -0.13 | -0.77% | 16.53 | 16.93 | 22065 | 3682 | 1.38% |
| 2025-09-11 | 16.73 | 16.80 | -0.04 | -0.24% | 16.39 | 16.85 | 26109 | 4349 | 1.63% |
| 2025-09-10 | 17.25 | 16.84 | 0.00 | 0.00% | 16.72 | 17.40 | 23992 | 4062 | 1.50% |
| 2025-09-09 | 17.11 | 16.84 | -0.40 | -2.32% | 16.80 | 17.30 | 27351 | 4660 | 1.71% |
| 2025-09-08 | 16.83 | 17.24 | 0.49 | 2.93% | 16.76 | 17.35 | 40744 | 6985 | 2.55% |