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 | 23.85 | 22.26 | -1.68 | -7.02% | 22.08 | 23.96 | 44934 | 10189 | 3.65% |
| 2025-12-15 | 23.10 | 23.94 | 0.96 | 4.18% | 22.33 | 24.80 | 70357 | 16579 | 5.71% |
| 2025-12-12 | 23.87 | 22.98 | -0.42 | -1.79% | 22.52 | 23.87 | 61399 | 14131 | 4.98% |
| 2025-12-11 | 25.38 | 23.40 | -1.59 | -6.36% | 23.33 | 25.68 | 72311 | 17382 | 5.87% |
| 2025-12-10 | 24.21 | 24.99 | 0.95 | 3.95% | 24.17 | 25.95 | 79479 | 19829 | 6.45% |
| 2025-12-09 | 27.50 | 24.04 | -3.15 | -11.59% | 23.80 | 27.55 | 101104 | 24971 | 8.21% |
| 2025-12-08 | 26.85 | 27.19 | 0.66 | 2.49% | 26.03 | 27.28 | 81884 | 21841 | 6.65% |
| 2025-12-05 | 27.12 | 26.53 | -0.67 | -2.46% | 26.30 | 27.61 | 93850 | 25082 | 7.62% |
| 2025-12-04 | 28.14 | 27.20 | -3.30 | -10.82% | 26.80 | 29.14 | 122363 | 33956 | 9.93% |
| 2025-12-03 | 26.90 | 30.50 | 4.19 | 15.93% | 26.01 | 31.20 | 173299 | 48629 | 14.07% |
| 2025-12-02 | 27.00 | 26.31 | -0.72 | -2.66% | 26.01 | 27.01 | 68115 | 17945 | 5.53% |
| 2025-12-01 | 27.73 | 27.03 | -0.37 | -1.35% | 26.67 | 28.77 | 99790 | 27325 | 8.10% |
| 2025-11-28 | 29.31 | 27.40 | -1.92 | -6.55% | 27.23 | 29.58 | 112925 | 31530 | 9.17% |
| 2025-11-27 | 29.18 | 29.32 | -1.58 | -5.11% | 28.08 | 30.47 | 155886 | 45348 | 12.65% |
| 2025-11-26 | 26.98 | 30.90 | 5.15 | 20.00% | 26.88 | 30.90 | 192398 | 57248 | 15.62% |
| 2025-11-25 | 21.74 | 25.75 | 4.29 | 19.99% | 21.74 | 25.75 | 92227 | 22161 | 7.49% |
| 2025-11-24 | 21.33 | 21.46 | 0.59 | 2.83% | 21.02 | 22.30 | 62382 | 13527 | 5.06% |
| 2025-11-21 | 22.90 | 20.87 | -2.44 | -10.47% | 20.84 | 23.22 | 69060 | 14940 | 5.61% |
| 2025-11-20 | 24.77 | 23.31 | -1.72 | -6.87% | 22.50 | 24.80 | 81533 | 19114 | 6.62% |
| 2025-11-19 | 26.01 | 25.03 | -1.77 | -6.60% | 23.60 | 26.58 | 95630 | 23722 | 7.76% |
| 2025-11-18 | 26.16 | 26.80 | 0.75 | 2.88% | 26.16 | 29.50 | 116321 | 31931 | 9.44% |
| 2025-11-17 | 29.42 | 26.05 | -1.98 | -7.06% | 25.30 | 29.79 | 123060 | 32651 | 9.99% |
| 2025-11-14 | 22.41 | 28.03 | 4.67 | 19.99% | 22.41 | 28.03 | 105481 | 26959 | 8.56% |
| 2025-11-13 | 20.93 | 23.36 | 1.16 | 5.23% | 20.50 | 23.95 | 124298 | 27396 | 10.09% |
| 2025-11-12 | 26.46 | 22.20 | -2.77 | -11.09% | 21.50 | 27.00 | 140249 | 33327 | 11.38% |
| 2025-11-11 | 21.45 | 24.97 | 4.16 | 19.99% | 21.44 | 24.97 | 134304 | 30994 | 10.90% |
| 2025-11-10 | 17.35 | 20.81 | 3.47 | 20.01% | 17.35 | 20.81 | 68904 | 13527 | 5.59% |
| 2025-11-07 | 18.08 | 17.34 | -0.24 | -1.37% | 17.34 | 18.56 | 30082 | 5344 | 2.44% |
| 2025-11-06 | 18.04 | 17.58 | -0.51 | -2.82% | 17.31 | 18.29 | 31229 | 5541 | 2.53% |
| 2025-11-05 | 17.20 | 18.09 | 0.59 | 3.37% | 17.15 | 18.48 | 43518 | 7796 | 3.53% |
| 2025-11-04 | 17.24 | 17.50 | 0.50 | 2.94% | 16.71 | 17.77 | 29821 | 5141 | 2.42% |
| 2025-11-03 | 17.30 | 17.00 | -0.30 | -1.73% | 16.81 | 17.68 | 23902 | 4077 | 1.94% |
| 2025-10-31 | 16.15 | 17.30 | 1.20 | 7.45% | 16.15 | 17.30 | 31249 | 5291 | 2.54% |
| 2025-10-30 | 16.33 | 16.10 | -0.26 | -1.59% | 16.00 | 16.33 | 10793 | 1738 | 0.88% |
| 2025-10-29 | 16.73 | 16.36 | -0.28 | -1.68% | 16.10 | 16.87 | 14755 | 2414 | 1.20% |
| 2025-10-28 | 16.48 | 16.64 | 0.16 | 0.97% | 16.30 | 16.79 | 13842 | 2291 | 1.12% |
| 2025-10-27 | 16.75 | 16.48 | -0.27 | -1.61% | 16.05 | 16.83 | 21043 | 3445 | 1.71% |
| 2025-10-24 | 16.98 | 16.75 | -0.13 | -0.77% | 16.60 | 16.98 | 14897 | 2490 | 1.21% |
| 2025-10-23 | 16.98 | 16.88 | -0.15 | -0.88% | 16.60 | 17.06 | 21662 | 3641 | 1.76% |
| 2025-10-22 | 16.55 | 17.03 | 0.43 | 2.59% | 16.40 | 17.34 | 38130 | 6503 | 3.09% |
| 2025-10-21 | 15.52 | 16.60 | 1.24 | 8.07% | 15.48 | 17.26 | 39345 | 6446 | 3.19% |
| 2025-10-20 | 15.31 | 15.36 | 0.14 | 0.92% | 15.07 | 15.65 | 14967 | 2291 | 1.21% |
| 2025-10-17 | 15.13 | 15.22 | 0.14 | 0.93% | 15.10 | 15.63 | 12531 | 1920 | 1.02% |
| 2025-10-16 | 15.18 | 15.08 | -0.14 | -0.92% | 15.06 | 15.34 | 6412 | 972 | 0.52% |
| 2025-10-15 | 15.17 | 15.22 | 0.11 | 0.73% | 15.12 | 15.49 | 10844 | 1662 | 0.88% |
| 2025-10-14 | 15.52 | 15.11 | -0.28 | -1.82% | 15.10 | 15.65 | 6960 | 1068 | 0.56% |
| 2025-10-13 | 14.82 | 15.39 | 0.00 | 0.00% | 14.51 | 15.50 | 10872 | 1644 | 0.88% |
| 2025-10-10 | 15.50 | 15.39 | -0.04 | -0.26% | 15.18 | 15.90 | 16229 | 2501 | 1.32% |
| 2025-10-09 | 15.71 | 15.43 | -0.18 | -1.15% | 15.37 | 15.87 | 9235 | 1444 | 0.75% |
| 2025-09-30 | 15.83 | 15.61 | 0.03 | 0.19% | 15.35 | 15.83 | 5802 | 903 | 0.47% |
| 2025-09-29 | 15.19 | 15.58 | 0.39 | 2.57% | 14.89 | 15.66 | 9793 | 1504 | 0.79% |
| 2025-09-26 | 15.31 | 15.19 | -0.30 | -1.94% | 15.03 | 15.48 | 9453 | 1443 | 0.77% |
| 2025-09-25 | 15.41 | 15.49 | 0.01 | 0.06% | 15.29 | 15.70 | 8832 | 1373 | 0.72% |
| 2025-09-24 | 14.88 | 15.48 | 0.34 | 2.25% | 14.88 | 15.63 | 10420 | 1600 | 0.85% |
| 2025-09-23 | 15.36 | 15.14 | -0.30 | -1.94% | 14.32 | 15.36 | 10633 | 1583 | 0.86% |
| 2025-09-22 | 15.40 | 15.44 | 0.13 | 0.85% | 15.04 | 15.49 | 10974 | 1673 | 0.89% |
| 2025-09-19 | 15.55 | 15.31 | -0.27 | -1.73% | 15.15 | 15.71 | 9640 | 1479 | 0.78% |
| 2025-09-18 | 16.04 | 15.58 | -0.42 | -2.63% | 15.33 | 16.07 | 12068 | 1902 | 0.98% |
| 2025-09-17 | 16.03 | 16.00 | 0.03 | 0.19% | 15.79 | 16.05 | 9570 | 1526 | 0.78% |
| 2025-09-16 | 15.84 | 15.97 | 0.19 | 1.20% | 15.59 | 15.97 | 7381 | 1168 | 0.60% |
| 2025-09-15 | 15.92 | 15.78 | -0.13 | -0.82% | 15.64 | 15.97 | 8168 | 1286 | 0.66% |
| 2025-09-12 | 15.91 | 15.91 | -0.07 | -0.44% | 15.72 | 16.14 | 9410 | 1493 | 0.76% |
| 2025-09-11 | 15.83 | 15.98 | 0.02 | 0.13% | 15.52 | 16.13 | 9013 | 1428 | 0.73% |
| 2025-09-10 | 15.99 | 15.96 | 0.08 | 0.50% | 15.82 | 16.14 | 8097 | 1292 | 0.66% |
| 2025-09-09 | 15.91 | 15.88 | -0.17 | -1.06% | 15.76 | 16.39 | 16699 | 2686 | 1.36% |
| 2025-09-08 | 15.54 | 16.05 | 0.52 | 3.35% | 15.51 | 16.30 | 17354 | 2758 | 1.41% |