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 | 26.50 | 26.20 | -0.60 | -2.24% | 25.68 | 27.34 | 664982 | 176642 | 16.71% |
| 2025-12-15 | 25.27 | 26.80 | 1.54 | 6.10% | 24.61 | 26.88 | 725807 | 188821 | 18.23% |
| 2025-12-12 | 25.70 | 25.26 | -1.09 | -4.14% | 24.43 | 26.89 | 577610 | 148301 | 14.51% |
| 2025-12-11 | 27.00 | 26.35 | -1.55 | -5.56% | 26.00 | 27.35 | 579603 | 153956 | 14.56% |
| 2025-12-10 | 27.18 | 27.90 | 0.72 | 2.65% | 26.00 | 28.35 | 838654 | 229648 | 21.07% |
| 2025-12-09 | 27.44 | 27.18 | -2.00 | -6.85% | 26.51 | 29.50 | 996130 | 276245 | 25.03% |
| 2025-12-08 | 29.16 | 29.18 | 2.65 | 9.99% | 28.60 | 29.18 | 207825 | 60542 | 5.22% |
| 2025-12-05 | 24.12 | 26.53 | 2.41 | 9.99% | 24.12 | 26.53 | 594943 | 154192 | 14.95% |
| 2025-12-04 | 23.00 | 24.12 | 1.12 | 4.87% | 21.44 | 25.00 | 874362 | 205288 | 21.97% |
| 2025-12-03 | 24.00 | 23.00 | -2.56 | -10.02% | 23.00 | 25.79 | 897690 | 215715 | 22.55% |
| 2025-12-02 | 22.99 | 25.56 | 2.32 | 9.98% | 22.96 | 25.56 | 1000196 | 247813 | 25.13% |
| 2025-12-01 | 22.90 | 23.24 | -0.58 | -2.43% | 22.49 | 24.34 | 864194 | 202331 | 21.71% |
| 2025-11-28 | 21.10 | 23.82 | 1.66 | 7.49% | 21.10 | 24.29 | 1086020 | 245347 | 27.28% |
| 2025-11-27 | 21.20 | 22.16 | 1.55 | 7.52% | 20.63 | 22.50 | 1030964 | 223486 | 25.90% |
| 2025-11-26 | 20.20 | 20.61 | -0.72 | -3.38% | 19.68 | 21.16 | 853360 | 173915 | 21.44% |
| 2025-11-25 | 19.20 | 21.33 | 0.13 | 0.61% | 19.20 | 23.28 | 1064992 | 223307 | 26.76% |
| 2025-11-24 | 21.20 | 21.20 | -2.36 | -10.02% | 21.20 | 21.89 | 186854 | 39719 | 4.69% |
| 2025-11-21 | 24.00 | 23.56 | -2.62 | -10.01% | 23.56 | 25.98 | 751867 | 181478 | 18.89% |
| 2025-11-20 | 23.80 | 26.18 | 2.38 | 10.00% | 23.80 | 26.18 | 973762 | 245763 | 24.46% |
| 2025-11-14 | 21.62 | 23.80 | 1.70 | 7.69% | 20.15 | 24.31 | 1133566 | 261775 | 28.48% |
| 2025-11-13 | 21.00 | 22.10 | 2.01 | 10.00% | 20.97 | 22.10 | 483267 | 105152 | 12.14% |
| 2025-11-12 | 20.00 | 20.09 | 1.83 | 10.02% | 19.01 | 20.09 | 612142 | 122274 | 15.38% |
| 2025-11-11 | 17.00 | 18.26 | 1.66 | 10.00% | 16.99 | 18.26 | 487784 | 86995 | 12.25% |
| 2025-11-10 | 15.00 | 16.60 | 0.83 | 5.26% | 14.30 | 17.35 | 1151072 | 191340 | 28.92% |
| 2025-11-07 | 14.14 | 15.77 | 1.43 | 9.97% | 13.00 | 15.77 | 1267708 | 178141 | 31.85% |
| 2025-11-06 | 14.34 | 14.34 | 1.30 | 9.97% | 13.14 | 14.34 | 1254054 | 175710 | 31.50% |
| 2025-11-05 | 13.04 | 13.04 | 1.19 | 10.04% | 13.04 | 13.04 | 58671 | 7650 | 1.47% |
| 2025-11-04 | 11.85 | 11.85 | 1.08 | 10.03% | 11.61 | 11.85 | 246988 | 29241 | 6.20% |
| 2025-11-03 | 10.77 | 10.77 | 0.98 | 10.01% | 10.51 | 10.77 | 252254 | 27110 | 6.34% |
| 2025-10-31 | 9.56 | 9.79 | 0.89 | 10.00% | 9.30 | 9.79 | 495431 | 47931 | 12.45% |
| 2025-10-30 | 8.27 | 8.90 | 0.81 | 10.01% | 7.79 | 8.90 | 815212 | 70062 | 20.48% |
| 2025-10-29 | 7.87 | 8.09 | 0.74 | 10.07% | 7.69 | 8.09 | 233706 | 18612 | 5.87% |
| 2025-10-28 | 6.65 | 7.35 | 0.67 | 10.03% | 6.58 | 7.35 | 367162 | 26219 | 9.22% |
| 2025-10-27 | 6.64 | 6.68 | 0.11 | 1.67% | 6.52 | 6.90 | 99307 | 6662 | 2.49% |
| 2025-10-24 | 6.68 | 6.57 | -0.07 | -1.05% | 6.56 | 6.68 | 38651 | 2549 | 0.97% |
| 2025-10-23 | 6.59 | 6.64 | 0.02 | 0.30% | 6.56 | 6.65 | 44231 | 2921 | 1.11% |
| 2025-10-22 | 6.55 | 6.62 | 0.07 | 1.07% | 6.50 | 6.64 | 53983 | 3562 | 1.36% |
| 2025-10-21 | 6.41 | 6.55 | 0.15 | 2.34% | 6.37 | 6.56 | 63522 | 4121 | 1.60% |
| 2025-10-20 | 6.31 | 6.40 | 0.12 | 1.91% | 6.31 | 6.40 | 44084 | 2806 | 1.11% |
| 2025-10-17 | 6.35 | 6.28 | -0.10 | -1.57% | 6.28 | 6.43 | 51378 | 3264 | 1.29% |
| 2025-10-16 | 6.40 | 6.38 | -0.02 | -0.31% | 6.32 | 6.40 | 36783 | 2341 | 0.92% |
| 2025-10-15 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 39137 | 2501 | 0.98% |
| 2025-10-14 | 6.41 | 6.36 | 0.00 | 0.00% | 6.34 | 6.44 | 47114 | 3010 | 1.18% |
| 2025-10-13 | 6.28 | 6.36 | -0.06 | -0.93% | 6.12 | 6.39 | 53560 | 3369 | 1.35% |
| 2025-10-10 | 6.39 | 6.42 | 0.02 | 0.31% | 6.37 | 6.44 | 50595 | 3242 | 1.27% |
| 2025-10-09 | 6.45 | 6.40 | -0.02 | -0.31% | 6.34 | 6.46 | 44836 | 2862 | 1.13% |
| 2025-09-30 | 6.45 | 6.42 | -0.01 | -0.16% | 6.40 | 6.48 | 52073 | 3348 | 1.31% |
| 2025-09-29 | 6.44 | 6.43 | 0.00 | 0.00% | 6.31 | 6.46 | 67833 | 4348 | 1.70% |
| 2025-09-26 | 6.45 | 6.43 | -0.08 | -1.23% | 6.31 | 6.54 | 105668 | 6823 | 2.65% |
| 2025-09-25 | 6.84 | 6.51 | -0.32 | -4.69% | 6.51 | 6.85 | 168981 | 11181 | 4.25% |
| 2025-09-24 | 6.95 | 6.83 | -0.19 | -2.71% | 6.76 | 7.30 | 257734 | 17819 | 6.47% |
| 2025-09-23 | 7.08 | 7.02 | 0.04 | 0.57% | 6.80 | 7.20 | 239363 | 16696 | 6.01% |
| 2025-09-22 | 6.73 | 6.98 | 0.29 | 4.33% | 6.70 | 7.00 | 184196 | 12716 | 4.63% |
| 2025-09-19 | 6.83 | 6.69 | -0.15 | -2.19% | 6.66 | 6.83 | 57354 | 3853 | 1.44% |
| 2025-09-18 | 6.88 | 6.84 | -0.01 | -0.15% | 6.78 | 6.93 | 64449 | 4414 | 1.62% |
| 2025-09-17 | 6.87 | 6.85 | -0.03 | -0.44% | 6.81 | 6.92 | 42236 | 2895 | 1.06% |
| 2025-09-16 | 6.80 | 6.88 | 0.08 | 1.18% | 6.68 | 6.89 | 60539 | 4130 | 1.52% |
| 2025-09-15 | 6.75 | 6.80 | 0.07 | 1.04% | 6.69 | 6.83 | 56198 | 3796 | 1.41% |
| 2025-09-12 | 6.77 | 6.73 | -0.03 | -0.44% | 6.71 | 6.77 | 32255 | 2175 | 0.81% |
| 2025-09-11 | 6.72 | 6.76 | 0.04 | 0.60% | 6.59 | 6.76 | 47393 | 3173 | 1.19% |
| 2025-09-10 | 6.73 | 6.72 | 0.03 | 0.45% | 6.66 | 6.78 | 34352 | 2305 | 0.86% |
| 2025-09-09 | 6.78 | 6.69 | -0.03 | -0.45% | 6.64 | 6.78 | 36663 | 2449 | 0.92% |
| 2025-09-08 | 6.68 | 6.72 | 0.06 | 0.90% | 6.66 | 6.76 | 46598 | 3125 | 1.17% |