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 | 20.70 | 22.64 | 2.06 | 10.01% | 20.70 | 22.64 | 561357 | 125448 | 23.87% |
| 2025-12-15 | 21.00 | 20.58 | 0.51 | 2.54% | 20.41 | 21.98 | 506069 | 106590 | 21.52% |
| 2025-12-12 | 19.70 | 20.07 | -0.64 | -3.09% | 19.19 | 21.48 | 499755 | 101079 | 21.25% |
| 2025-12-11 | 21.86 | 20.71 | -2.30 | -10.00% | 20.71 | 22.50 | 633935 | 134662 | 26.95% |
| 2025-12-10 | 25.70 | 23.01 | -0.55 | -2.33% | 22.85 | 25.92 | 711791 | 177780 | 30.26% |
| 2025-12-09 | 22.50 | 23.56 | 2.14 | 9.99% | 20.36 | 23.56 | 585161 | 131466 | 24.88% |
| 2025-12-08 | 21.42 | 21.42 | 1.95 | 10.02% | 21.42 | 21.42 | 36159 | 7745 | 1.54% |
| 2025-12-05 | 17.34 | 19.47 | 1.77 | 10.00% | 17.34 | 19.47 | 245892 | 46221 | 10.45% |
| 2025-12-04 | 17.00 | 17.70 | 1.61 | 10.01% | 17.00 | 17.70 | 465531 | 81679 | 19.79% |
| 2025-12-03 | 16.09 | 16.09 | 1.46 | 9.98% | 14.63 | 16.09 | 611346 | 94495 | 25.99% |
| 2025-12-02 | 13.46 | 14.63 | 1.33 | 10.00% | 13.00 | 14.63 | 274017 | 37783 | 11.65% |
| 2025-12-01 | 13.00 | 13.30 | 0.34 | 2.62% | 13.00 | 13.57 | 212340 | 28269 | 9.03% |
| 2025-11-28 | 12.35 | 12.96 | 0.62 | 5.02% | 12.10 | 13.24 | 260273 | 33132 | 11.07% |
| 2025-11-27 | 12.11 | 12.34 | 0.08 | 0.65% | 12.05 | 12.68 | 182931 | 22589 | 7.78% |
| 2025-11-26 | 12.04 | 12.26 | 0.34 | 2.85% | 11.95 | 12.39 | 154912 | 18867 | 6.59% |
| 2025-11-25 | 11.60 | 11.92 | 0.38 | 3.29% | 11.46 | 12.08 | 106524 | 12646 | 4.53% |
| 2025-11-24 | 11.61 | 11.54 | 0.02 | 0.17% | 11.32 | 11.99 | 93698 | 10824 | 3.98% |
| 2025-11-21 | 12.17 | 11.52 | -0.71 | -5.81% | 11.50 | 12.44 | 109196 | 12920 | 4.64% |
| 2025-11-20 | 12.84 | 12.23 | -0.50 | -3.93% | 12.17 | 12.84 | 103969 | 12866 | 4.42% |
| 2025-11-19 | 13.15 | 12.73 | -0.42 | -3.19% | 12.68 | 13.29 | 93715 | 12046 | 3.98% |
| 2025-11-18 | 13.52 | 13.15 | -0.43 | -3.17% | 12.96 | 13.65 | 179822 | 23704 | 7.65% |
| 2025-11-17 | 13.75 | 13.58 | -0.17 | -1.24% | 13.57 | 13.94 | 151940 | 20814 | 6.46% |
| 2025-11-14 | 13.94 | 13.75 | -0.36 | -2.55% | 13.75 | 14.25 | 210529 | 29285 | 8.95% |
| 2025-11-13 | 13.77 | 14.11 | 0.34 | 2.47% | 13.41 | 14.30 | 323321 | 45020 | 13.75% |
| 2025-11-12 | 13.98 | 13.77 | -0.49 | -3.44% | 13.46 | 14.39 | 304416 | 42196 | 12.94% |
| 2025-11-11 | 13.80 | 14.26 | 0.31 | 2.22% | 13.50 | 14.50 | 385146 | 53871 | 16.38% |
| 2025-11-10 | 13.11 | 13.95 | 0.40 | 2.95% | 12.90 | 14.57 | 413102 | 56779 | 17.56% |
| 2025-11-07 | 13.29 | 13.55 | 0.19 | 1.42% | 12.94 | 13.68 | 319932 | 42698 | 13.60% |
| 2025-11-06 | 14.50 | 13.36 | -0.02 | -0.15% | 13.01 | 14.50 | 478497 | 64969 | 20.34% |
| 2025-11-05 | 12.19 | 13.38 | 1.22 | 10.03% | 12.10 | 13.38 | 196753 | 25716 | 8.37% |
| 2025-11-04 | 12.00 | 12.16 | 0.13 | 1.08% | 11.90 | 12.21 | 67206 | 8118 | 2.86% |
| 2025-11-03 | 11.99 | 12.03 | 0.13 | 1.09% | 11.76 | 12.08 | 50195 | 6016 | 2.13% |
| 2025-10-31 | 11.66 | 11.90 | 0.28 | 2.41% | 11.62 | 11.98 | 68239 | 8111 | 2.90% |
| 2025-10-30 | 11.78 | 11.62 | -0.23 | -1.94% | 11.58 | 11.88 | 64177 | 7506 | 2.73% |
| 2025-10-29 | 12.15 | 11.85 | -0.39 | -3.19% | 11.71 | 12.16 | 92161 | 10921 | 3.92% |
| 2025-10-28 | 12.27 | 12.24 | 0.04 | 0.33% | 12.08 | 12.35 | 64775 | 7899 | 2.75% |
| 2025-10-27 | 11.93 | 12.20 | 0.22 | 1.84% | 11.87 | 12.29 | 65840 | 8005 | 2.80% |
| 2025-10-24 | 12.16 | 11.98 | -0.11 | -0.91% | 11.87 | 12.17 | 48595 | 5829 | 2.07% |
| 2025-10-23 | 12.03 | 12.09 | -0.04 | -0.33% | 11.92 | 12.15 | 41394 | 4977 | 1.76% |
| 2025-10-22 | 12.20 | 12.13 | -0.10 | -0.82% | 12.11 | 12.40 | 54802 | 6699 | 2.33% |
| 2025-10-21 | 11.90 | 12.23 | 0.35 | 2.95% | 11.86 | 12.23 | 72522 | 8775 | 3.08% |
| 2025-10-20 | 11.92 | 11.88 | 0.00 | 0.00% | 11.76 | 12.01 | 52047 | 6169 | 2.21% |
| 2025-10-17 | 11.95 | 11.88 | -0.14 | -1.16% | 11.80 | 12.12 | 60410 | 7245 | 2.57% |
| 2025-10-16 | 12.25 | 12.02 | -0.25 | -2.04% | 11.96 | 12.28 | 72864 | 8818 | 3.10% |
| 2025-10-15 | 12.04 | 12.27 | 0.28 | 2.34% | 11.90 | 12.36 | 98026 | 11972 | 4.17% |
| 2025-10-14 | 11.98 | 11.99 | -0.01 | -0.08% | 11.90 | 12.28 | 73791 | 8874 | 3.14% |
| 2025-10-13 | 11.62 | 12.00 | 0.11 | 0.93% | 11.51 | 12.08 | 74777 | 8940 | 3.18% |
| 2025-10-10 | 11.76 | 11.89 | 0.14 | 1.19% | 11.68 | 12.20 | 78042 | 9345 | 3.32% |
| 2025-10-09 | 11.54 | 11.75 | 0.17 | 1.47% | 11.32 | 11.89 | 83169 | 9625 | 3.54% |
| 2025-09-30 | 11.70 | 11.58 | -0.09 | -0.77% | 11.58 | 11.75 | 50968 | 5935 | 2.17% |
| 2025-09-29 | 11.98 | 11.67 | -0.34 | -2.83% | 11.46 | 12.02 | 81257 | 9488 | 3.45% |
| 2025-09-26 | 11.76 | 12.01 | 0.21 | 1.78% | 11.70 | 12.13 | 94417 | 11318 | 4.01% |
| 2025-09-25 | 11.93 | 11.80 | -0.12 | -1.01% | 11.77 | 12.02 | 63236 | 7511 | 2.69% |
| 2025-09-24 | 11.91 | 11.92 | 0.03 | 0.25% | 11.81 | 12.02 | 66261 | 7885 | 2.82% |
| 2025-09-23 | 12.04 | 11.89 | -0.13 | -1.08% | 11.60 | 12.04 | 85856 | 10099 | 3.65% |
| 2025-09-22 | 12.19 | 12.02 | -0.11 | -0.91% | 11.87 | 12.36 | 82648 | 9953 | 3.51% |
| 2025-09-19 | 12.40 | 12.13 | -0.51 | -4.03% | 12.08 | 12.50 | 114589 | 13988 | 4.87% |
| 2025-09-18 | 12.39 | 12.64 | 0.23 | 1.85% | 12.35 | 12.97 | 151372 | 19077 | 6.44% |
| 2025-09-17 | 13.00 | 12.41 | -0.50 | -3.87% | 12.39 | 13.00 | 152787 | 19225 | 6.50% |
| 2025-09-16 | 12.90 | 12.91 | -0.11 | -0.84% | 12.82 | 13.06 | 94924 | 12251 | 4.04% |
| 2025-09-15 | 13.00 | 13.02 | -0.03 | -0.23% | 12.77 | 13.29 | 121632 | 15867 | 5.17% |
| 2025-09-12 | 13.16 | 13.05 | -0.24 | -1.81% | 13.05 | 13.39 | 162581 | 21389 | 6.91% |
| 2025-09-11 | 13.38 | 13.29 | -0.29 | -2.14% | 13.03 | 13.48 | 219705 | 28920 | 9.34% |
| 2025-09-10 | 13.08 | 13.58 | 0.40 | 3.03% | 12.92 | 13.91 | 310236 | 41693 | 13.19% |
| 2025-09-09 | 12.80 | 13.18 | 0.24 | 1.85% | 12.72 | 13.50 | 274715 | 36032 | 11.68% |
| 2025-09-08 | 13.17 | 12.94 | -0.09 | -0.69% | 12.90 | 13.42 | 267224 | 35001 | 11.36% |