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 | 35.30 | 38.53 | 1.63 | 4.42% | 33.57 | 39.58 | 643900 | 234768 | 8.80% |
| 2025-12-15 | 34.40 | 36.90 | 2.45 | 7.11% | 34.03 | 38.75 | 669764 | 246052 | 9.16% |
| 2025-12-12 | 28.70 | 34.45 | 5.15 | 17.58% | 28.50 | 34.80 | 712227 | 222666 | 9.74% |
| 2025-12-11 | 27.51 | 29.30 | 1.98 | 7.25% | 26.94 | 29.68 | 564364 | 159871 | 7.72% |
| 2025-12-10 | 26.23 | 27.32 | 1.09 | 4.16% | 25.88 | 27.97 | 435447 | 117755 | 5.95% |
| 2025-12-09 | 26.00 | 26.23 | 0.13 | 0.50% | 25.87 | 26.95 | 331069 | 87256 | 4.53% |
| 2025-12-08 | 26.76 | 26.10 | 0.35 | 1.36% | 26.05 | 27.83 | 560363 | 150448 | 7.66% |
| 2025-12-05 | 22.63 | 25.75 | 3.15 | 13.94% | 22.62 | 26.47 | 526786 | 132406 | 7.20% |
| 2025-12-04 | 22.29 | 22.60 | 0.09 | 0.40% | 22.25 | 23.15 | 230272 | 52355 | 3.15% |
| 2025-12-03 | 24.01 | 22.51 | -1.87 | -7.67% | 21.50 | 24.50 | 408067 | 95250 | 5.58% |
| 2025-12-02 | 23.38 | 24.38 | 0.88 | 3.74% | 23.14 | 25.05 | 326768 | 78954 | 4.47% |
| 2025-12-01 | 24.30 | 23.50 | -0.85 | -3.49% | 23.38 | 24.98 | 378214 | 91056 | 5.17% |
| 2025-11-28 | 24.95 | 24.35 | -0.95 | -3.75% | 24.11 | 26.33 | 418478 | 105136 | 5.72% |
| 2025-11-27 | 24.50 | 25.30 | 0.13 | 0.52% | 24.48 | 25.99 | 414366 | 104755 | 5.66% |
| 2025-11-26 | 25.44 | 25.17 | 0.56 | 2.28% | 23.50 | 25.60 | 432047 | 106096 | 5.91% |
| 2025-11-25 | 24.50 | 24.61 | -0.38 | -1.52% | 23.85 | 26.00 | 499446 | 124021 | 6.83% |
| 2025-11-24 | 22.11 | 24.99 | 3.09 | 14.11% | 22.11 | 25.29 | 447791 | 106864 | 6.12% |
| 2025-11-21 | 21.88 | 21.90 | -0.27 | -1.22% | 21.23 | 22.50 | 238662 | 52092 | 3.26% |
| 2025-11-20 | 20.68 | 22.17 | 1.72 | 8.41% | 20.20 | 22.80 | 298277 | 64411 | 4.08% |
| 2025-11-19 | 20.97 | 20.45 | -0.58 | -2.76% | 20.20 | 21.23 | 125683 | 25833 | 1.72% |
| 2025-11-18 | 21.38 | 21.03 | -0.43 | -2.00% | 20.50 | 21.46 | 171380 | 35888 | 2.34% |
| 2025-11-17 | 20.85 | 21.46 | 0.25 | 1.18% | 20.66 | 22.09 | 231373 | 49470 | 3.16% |
| 2025-11-14 | 20.88 | 21.21 | 0.12 | 0.57% | 20.44 | 21.73 | 243281 | 51565 | 3.33% |
| 2025-11-13 | 19.92 | 21.09 | 1.24 | 6.25% | 19.87 | 21.98 | 320884 | 67952 | 4.39% |
| 2025-11-12 | 19.90 | 19.85 | -0.33 | -1.64% | 19.02 | 20.13 | 183070 | 35800 | 2.50% |
| 2025-11-11 | 21.30 | 20.18 | -0.22 | -1.08% | 20.01 | 21.74 | 262433 | 54566 | 3.59% |
| 2025-11-10 | 20.57 | 20.40 | 1.00 | 5.15% | 20.15 | 21.91 | 300840 | 62857 | 4.11% |
| 2025-11-07 | 19.16 | 19.40 | 0.17 | 0.88% | 18.84 | 19.90 | 141371 | 27406 | 1.93% |
| 2025-11-06 | 18.89 | 19.23 | 0.33 | 1.75% | 18.80 | 19.40 | 119479 | 22916 | 1.63% |
| 2025-11-05 | 18.88 | 18.90 | -0.25 | -1.31% | 18.68 | 19.18 | 100456 | 19013 | 1.37% |
| 2025-11-04 | 19.47 | 19.15 | -0.48 | -2.45% | 18.90 | 19.58 | 123967 | 23720 | 1.69% |
| 2025-11-03 | 19.18 | 19.63 | 0.23 | 1.19% | 18.85 | 19.97 | 182371 | 35330 | 2.49% |
| 2025-10-31 | 19.98 | 19.40 | -0.62 | -3.10% | 19.32 | 20.58 | 219466 | 43456 | 3.00% |
| 2025-10-30 | 20.07 | 20.02 | -0.26 | -1.28% | 19.68 | 20.28 | 192626 | 38497 | 2.63% |
| 2025-10-29 | 19.32 | 20.28 | 0.75 | 3.84% | 19.18 | 20.67 | 231472 | 46459 | 3.16% |
| 2025-10-28 | 18.95 | 19.53 | 0.32 | 1.67% | 18.95 | 20.08 | 252035 | 49465 | 3.45% |
| 2025-10-27 | 18.56 | 19.21 | 0.83 | 4.52% | 18.30 | 19.68 | 260569 | 49820 | 3.56% |
| 2025-10-24 | 18.00 | 18.38 | 1.06 | 6.12% | 18.00 | 19.02 | 260039 | 48177 | 3.56% |
| 2025-10-23 | 17.50 | 17.32 | -0.14 | -0.80% | 16.53 | 17.60 | 141852 | 24029 | 1.94% |
| 2025-10-22 | 17.55 | 17.46 | -0.48 | -2.68% | 17.38 | 17.83 | 151211 | 26564 | 2.07% |
| 2025-10-21 | 17.30 | 17.94 | 0.98 | 5.78% | 17.00 | 18.50 | 275341 | 49503 | 3.76% |
| 2025-10-20 | 16.33 | 16.96 | 0.80 | 4.95% | 16.33 | 17.42 | 157466 | 26772 | 2.15% |
| 2025-10-17 | 17.10 | 16.16 | -0.83 | -4.89% | 16.10 | 17.30 | 148863 | 24694 | 2.04% |
| 2025-10-16 | 17.35 | 16.99 | -0.49 | -2.80% | 16.84 | 17.47 | 104667 | 17836 | 1.43% |
| 2025-10-15 | 17.10 | 17.48 | 0.42 | 2.46% | 16.70 | 17.50 | 104000 | 17872 | 1.42% |
| 2025-10-14 | 17.86 | 17.06 | -0.45 | -2.57% | 17.02 | 17.86 | 133405 | 23272 | 1.82% |
| 2025-10-13 | 16.52 | 17.51 | 0.36 | 2.10% | 16.46 | 17.56 | 153234 | 26480 | 2.09% |
| 2025-10-10 | 18.00 | 17.15 | -1.10 | -6.03% | 17.08 | 18.15 | 178309 | 31131 | 2.44% |
| 2025-10-09 | 17.60 | 18.25 | 0.71 | 4.05% | 17.60 | 18.88 | 217327 | 39546 | 2.97% |
| 2025-09-30 | 17.46 | 17.54 | 0.08 | 0.46% | 17.27 | 17.72 | 132127 | 23074 | 1.81% |
| 2025-09-29 | 17.11 | 17.46 | 0.58 | 3.44% | 16.86 | 17.58 | 173752 | 29938 | 2.38% |
| 2025-09-26 | 16.80 | 16.88 | 0.09 | 0.54% | 16.67 | 17.26 | 131008 | 22235 | 1.79% |
| 2025-09-25 | 16.89 | 16.79 | 0.11 | 0.66% | 16.52 | 16.95 | 107110 | 17913 | 1.46% |
| 2025-09-24 | 16.08 | 16.68 | 0.45 | 2.77% | 15.93 | 16.79 | 136270 | 22404 | 1.86% |
| 2025-09-23 | 16.56 | 16.23 | -0.33 | -1.99% | 15.82 | 16.64 | 132045 | 21263 | 1.81% |
| 2025-09-22 | 15.80 | 16.56 | 0.76 | 4.81% | 15.80 | 16.72 | 158155 | 25844 | 2.16% |
| 2025-09-19 | 15.92 | 15.80 | -0.19 | -1.19% | 15.75 | 16.21 | 100569 | 16061 | 1.37% |
| 2025-09-18 | 15.82 | 15.99 | 0.05 | 0.31% | 15.72 | 16.53 | 133914 | 21535 | 1.83% |
| 2025-09-17 | 15.75 | 15.94 | 0.09 | 0.57% | 15.61 | 16.02 | 70303 | 11167 | 0.96% |
| 2025-09-16 | 15.92 | 15.85 | 0.15 | 0.96% | 15.55 | 16.03 | 88220 | 13911 | 1.21% |
| 2025-09-15 | 16.30 | 15.70 | -0.55 | -3.38% | 15.60 | 16.40 | 108432 | 17200 | 1.48% |
| 2025-09-12 | 16.00 | 16.25 | 0.27 | 1.69% | 15.87 | 16.37 | 109993 | 17784 | 1.50% |
| 2025-09-11 | 15.53 | 15.98 | 0.45 | 2.90% | 15.31 | 16.02 | 100831 | 15947 | 1.38% |
| 2025-09-10 | 15.60 | 15.53 | -0.01 | -0.06% | 15.39 | 15.88 | 63727 | 9947 | 0.87% |
| 2025-09-09 | 16.05 | 15.54 | -0.51 | -3.18% | 15.40 | 16.12 | 89597 | 14056 | 1.22% |
| 2025-09-08 | 15.51 | 16.05 | 0.72 | 4.70% | 15.45 | 16.08 | 124553 | 19689 | 1.70% |