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 | 22.35 | 20.61 | -1.99 | -8.81% | 20.44 | 22.35 | 54963 | 11529 | 3.71% |
| 2025-12-15 | 21.84 | 22.60 | 1.02 | 4.73% | 21.59 | 23.67 | 69123 | 15768 | 4.67% |
| 2025-12-12 | 21.10 | 21.58 | 0.35 | 1.65% | 21.01 | 22.50 | 37496 | 8152 | 2.53% |
| 2025-12-11 | 21.98 | 21.23 | -0.55 | -2.53% | 21.12 | 21.99 | 20377 | 4371 | 1.38% |
| 2025-12-10 | 22.55 | 21.78 | -0.52 | -2.33% | 21.57 | 22.55 | 22028 | 4795 | 1.49% |
| 2025-12-09 | 22.30 | 22.30 | 0.01 | 0.04% | 22.02 | 22.55 | 28832 | 6410 | 1.95% |
| 2025-12-08 | 20.35 | 22.29 | 2.02 | 9.97% | 20.25 | 22.65 | 57934 | 12675 | 3.91% |
| 2025-12-05 | 19.66 | 20.27 | 0.56 | 2.84% | 19.30 | 20.50 | 30070 | 5958 | 2.03% |
| 2025-12-04 | 20.14 | 19.71 | -0.16 | -0.81% | 19.56 | 20.14 | 12813 | 2530 | 0.87% |
| 2025-12-03 | 20.25 | 19.87 | -0.51 | -2.50% | 19.72 | 20.60 | 21851 | 4362 | 1.48% |
| 2025-12-02 | 20.85 | 20.38 | -0.62 | -2.95% | 20.20 | 21.05 | 21202 | 4339 | 1.43% |
| 2025-12-01 | 21.95 | 21.00 | -0.89 | -4.07% | 20.88 | 22.60 | 43671 | 9448 | 2.95% |
| 2025-11-28 | 20.60 | 21.89 | 1.74 | 8.64% | 20.25 | 21.89 | 54378 | 11571 | 3.67% |
| 2025-11-27 | 20.06 | 20.15 | 0.09 | 0.45% | 19.97 | 20.59 | 19725 | 3991 | 1.33% |
| 2025-11-26 | 20.18 | 20.06 | -0.15 | -0.74% | 19.95 | 20.59 | 26508 | 5368 | 1.79% |
| 2025-11-25 | 19.75 | 20.21 | 0.65 | 3.32% | 19.62 | 20.52 | 29656 | 6001 | 2.00% |
| 2025-11-24 | 19.21 | 19.56 | 0.51 | 2.68% | 19.00 | 19.67 | 32902 | 6353 | 2.22% |
| 2025-11-21 | 20.56 | 19.05 | -1.60 | -7.75% | 19.04 | 20.74 | 40177 | 7862 | 2.71% |
| 2025-11-20 | 20.69 | 20.65 | -0.02 | -0.10% | 20.16 | 20.94 | 26034 | 5346 | 1.76% |
| 2025-11-19 | 21.49 | 20.67 | -0.66 | -3.09% | 20.33 | 21.49 | 34687 | 7198 | 2.34% |
| 2025-11-18 | 21.64 | 21.33 | -0.27 | -1.25% | 21.10 | 21.64 | 31132 | 6643 | 2.10% |
| 2025-11-17 | 22.53 | 21.60 | -0.80 | -3.57% | 21.00 | 22.64 | 47983 | 10371 | 3.24% |
| 2025-11-14 | 22.80 | 22.40 | -0.57 | -2.48% | 22.35 | 22.94 | 36654 | 8274 | 2.48% |
| 2025-11-13 | 23.91 | 22.97 | -0.45 | -1.92% | 22.95 | 24.82 | 66480 | 15697 | 4.49% |
| 2025-11-12 | 24.27 | 23.42 | -1.08 | -4.41% | 23.25 | 24.48 | 62217 | 14702 | 4.20% |
| 2025-11-11 | 24.01 | 24.50 | 0.94 | 3.99% | 23.88 | 25.38 | 121258 | 29890 | 8.19% |
| 2025-11-10 | 21.93 | 23.56 | 1.65 | 7.53% | 21.81 | 24.90 | 120826 | 28561 | 8.16% |
| 2025-11-07 | 20.47 | 21.91 | 1.44 | 7.03% | 20.25 | 22.75 | 95267 | 20588 | 6.44% |
| 2025-11-06 | 20.55 | 20.47 | -0.08 | -0.39% | 20.20 | 20.68 | 34977 | 7138 | 2.36% |
| 2025-11-05 | 21.01 | 20.55 | -0.55 | -2.61% | 20.09 | 21.09 | 70246 | 14416 | 4.75% |
| 2025-11-04 | 21.75 | 21.10 | -0.50 | -2.31% | 21.00 | 22.68 | 105698 | 23038 | 7.14% |
| 2025-11-03 | 21.00 | 21.60 | 0.65 | 3.10% | 20.70 | 21.96 | 88114 | 18813 | 5.95% |
| 2025-10-31 | 20.62 | 20.95 | 0.33 | 1.60% | 20.50 | 21.15 | 40151 | 8390 | 2.71% |
| 2025-10-30 | 21.05 | 20.62 | -0.58 | -2.74% | 20.53 | 21.10 | 40931 | 8500 | 2.76% |
| 2025-10-29 | 21.50 | 21.20 | -0.17 | -0.80% | 20.83 | 21.50 | 44002 | 9303 | 2.97% |
| 2025-10-28 | 21.48 | 21.37 | -0.17 | -0.79% | 21.25 | 21.76 | 50242 | 10788 | 3.39% |
| 2025-10-27 | 22.39 | 21.54 | -0.46 | -2.09% | 21.33 | 22.39 | 56705 | 12327 | 3.83% |
| 2025-10-24 | 22.29 | 22.00 | 0.07 | 0.32% | 21.55 | 22.29 | 53102 | 11614 | 3.59% |
| 2025-10-23 | 22.05 | 21.93 | -0.12 | -0.54% | 21.43 | 22.17 | 37174 | 8065 | 2.51% |
| 2025-10-22 | 22.78 | 22.05 | -0.73 | -3.20% | 21.90 | 23.10 | 72944 | 16334 | 4.93% |
| 2025-10-21 | 22.56 | 22.78 | 0.63 | 2.84% | 22.37 | 23.48 | 133295 | 30645 | 9.00% |
| 2025-10-20 | 24.47 | 22.15 | -3.06 | -12.14% | 21.57 | 25.81 | 171059 | 38530 | 11.56% |
| 2025-10-17 | 25.95 | 25.21 | -0.30 | -1.18% | 25.10 | 27.57 | 125064 | 32864 | 8.45% |
| 2025-10-16 | 25.31 | 25.51 | 0.57 | 2.29% | 24.30 | 27.35 | 122224 | 31473 | 8.26% |
| 2025-10-15 | 25.21 | 24.94 | -0.46 | -1.81% | 24.47 | 25.81 | 83390 | 20906 | 5.63% |
| 2025-10-14 | 29.58 | 25.40 | -2.70 | -9.61% | 24.71 | 30.16 | 180946 | 49845 | 12.22% |
| 2025-10-13 | 28.70 | 28.10 | -0.90 | -3.10% | 27.06 | 29.35 | 122768 | 34310 | 8.29% |
| 2025-10-10 | 30.61 | 29.00 | -1.18 | -3.91% | 28.92 | 30.98 | 107036 | 31875 | 7.23% |
| 2025-10-09 | 30.40 | 30.18 | -0.22 | -0.72% | 29.33 | 31.88 | 145507 | 44845 | 9.83% |
| 2025-09-30 | 32.54 | 30.40 | -2.96 | -8.87% | 30.34 | 35.45 | 192031 | 60975 | 12.97% |
| 2025-09-29 | 29.90 | 33.36 | 5.56 | 20.00% | 29.68 | 33.36 | 233585 | 74876 | 15.78% |
| 2025-09-26 | 25.58 | 27.80 | 2.53 | 10.01% | 25.58 | 30.32 | 190391 | 54063 | 12.86% |
| 2025-09-25 | 23.80 | 25.27 | 1.25 | 5.20% | 23.20 | 26.20 | 97655 | 24591 | 6.60% |
| 2025-09-24 | 22.09 | 24.02 | 2.54 | 11.82% | 21.51 | 24.25 | 100966 | 23247 | 6.82% |
| 2025-09-23 | 21.81 | 21.48 | 0.41 | 1.95% | 20.77 | 23.30 | 91058 | 19895 | 6.15% |
| 2025-09-22 | 19.34 | 21.07 | 1.88 | 9.80% | 19.18 | 21.45 | 73907 | 15302 | 4.99% |
| 2025-09-19 | 19.65 | 19.19 | -0.48 | -2.44% | 19.02 | 20.10 | 62817 | 12253 | 4.24% |
| 2025-09-18 | 21.49 | 19.67 | -1.82 | -8.47% | 19.59 | 22.00 | 106922 | 22038 | 7.22% |
| 2025-09-17 | 20.75 | 21.49 | 1.69 | 8.54% | 20.38 | 21.99 | 99857 | 21056 | 6.75% |
| 2025-09-16 | 19.00 | 19.80 | 1.28 | 6.91% | 18.65 | 20.88 | 114742 | 23073 | 7.75% |
| 2025-09-15 | 17.80 | 18.52 | 0.67 | 3.75% | 17.62 | 18.63 | 111066 | 20166 | 7.50% |
| 2025-09-12 | 18.21 | 17.85 | 0.38 | 2.18% | 17.85 | 19.95 | 172372 | 32626 | 11.64% |
| 2025-09-11 | 15.45 | 17.47 | 2.91 | 19.99% | 15.45 | 17.47 | 133148 | 22182 | 8.99% |
| 2025-09-10 | 14.42 | 14.56 | 0.21 | 1.46% | 14.20 | 14.63 | 19089 | 2751 | 1.29% |
| 2025-09-09 | 14.95 | 14.35 | -0.50 | -3.37% | 14.18 | 14.95 | 27014 | 3918 | 1.82% |
| 2025-09-08 | 15.08 | 14.85 | -0.16 | -1.07% | 14.32 | 15.24 | 41320 | 6087 | 2.79% |