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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.58 | 21.18 | -0.63 | -2.89% | 20.97 | 21.69 | 135143 | 28674 | 7.05% |
| 2025-12-11 | 23.00 | 21.81 | -1.64 | -6.99% | 21.78 | 23.14 | 204982 | 45980 | 10.70% |
| 2025-12-10 | 22.71 | 23.45 | 0.49 | 2.13% | 22.47 | 23.84 | 216830 | 50536 | 11.32% |
| 2025-12-09 | 22.98 | 22.96 | -0.52 | -2.21% | 22.60 | 23.37 | 160464 | 36834 | 8.37% |
| 2025-12-08 | 23.02 | 23.48 | 0.29 | 1.25% | 22.60 | 23.70 | 241200 | 56170 | 12.59% |
| 2025-12-05 | 24.02 | 23.19 | -1.54 | -6.23% | 22.49 | 24.15 | 332724 | 76727 | 17.36% |
| 2025-12-04 | 22.18 | 24.73 | 2.75 | 12.51% | 22.08 | 25.47 | 383524 | 90853 | 20.01% |
| 2025-12-03 | 21.95 | 21.98 | 0.05 | 0.23% | 21.66 | 23.20 | 136776 | 30580 | 7.14% |
| 2025-12-02 | 22.10 | 21.93 | -0.16 | -0.72% | 21.71 | 22.40 | 106759 | 23449 | 5.57% |
| 2025-12-01 | 23.18 | 22.09 | -1.01 | -4.37% | 22.01 | 23.19 | 188591 | 42207 | 9.84% |
| 2025-11-28 | 22.31 | 23.10 | 0.17 | 0.74% | 22.11 | 23.20 | 192162 | 43830 | 10.03% |
| 2025-11-27 | 21.80 | 22.93 | 1.41 | 6.55% | 21.80 | 23.60 | 293454 | 66694 | 15.31% |
| 2025-11-26 | 21.15 | 21.52 | 0.32 | 1.51% | 20.85 | 22.18 | 209372 | 45004 | 10.93% |
| 2025-11-25 | 21.14 | 21.20 | 0.45 | 2.17% | 20.80 | 21.56 | 115361 | 24577 | 6.02% |
| 2025-11-24 | 21.66 | 20.75 | -0.65 | -3.04% | 20.45 | 21.95 | 176186 | 37067 | 9.19% |
| 2025-11-21 | 22.59 | 21.40 | -0.86 | -3.86% | 21.20 | 23.35 | 230158 | 50998 | 12.01% |
| 2025-11-20 | 22.22 | 22.26 | 0.40 | 1.83% | 22.11 | 23.77 | 274104 | 62392 | 14.30% |
| 2025-11-19 | 22.45 | 21.86 | -0.79 | -3.49% | 21.77 | 22.76 | 158594 | 35088 | 8.28% |
| 2025-11-18 | 23.10 | 22.65 | -0.31 | -1.35% | 22.44 | 23.53 | 220105 | 50066 | 11.49% |
| 2025-11-17 | 22.71 | 22.96 | 0.21 | 0.92% | 21.90 | 23.58 | 409594 | 92595 | 21.37% |
| 2025-11-14 | 20.19 | 22.75 | 2.77 | 13.86% | 20.19 | 23.98 | 543063 | 123873 | 28.34% |
| 2025-11-13 | 19.58 | 19.98 | 0.46 | 2.36% | 19.34 | 20.02 | 54645 | 10792 | 2.85% |
| 2025-11-12 | 19.84 | 19.52 | -0.37 | -1.86% | 19.44 | 19.91 | 56274 | 11016 | 2.94% |
| 2025-11-11 | 19.95 | 19.89 | -0.07 | -0.35% | 19.81 | 20.15 | 53153 | 10616 | 2.77% |
| 2025-11-10 | 19.83 | 19.96 | 0.15 | 0.76% | 19.83 | 20.33 | 55666 | 11165 | 2.90% |
| 2025-11-07 | 19.98 | 19.81 | -0.24 | -1.20% | 19.80 | 20.20 | 58009 | 11585 | 3.03% |
| 2025-11-06 | 20.15 | 20.05 | -0.18 | -0.89% | 19.88 | 20.45 | 76275 | 15358 | 3.98% |
| 2025-11-05 | 19.40 | 20.23 | 0.75 | 3.85% | 19.30 | 20.46 | 127356 | 25549 | 6.65% |
| 2025-11-04 | 19.56 | 19.48 | -0.04 | -0.20% | 19.22 | 19.71 | 69318 | 13469 | 3.62% |
| 2025-11-03 | 19.79 | 19.52 | -0.34 | -1.71% | 19.37 | 20.00 | 88687 | 17359 | 4.63% |
| 2025-10-31 | 19.76 | 19.86 | 0.35 | 1.79% | 19.65 | 20.26 | 124468 | 24842 | 6.50% |
| 2025-10-30 | 20.30 | 19.51 | -0.82 | -4.03% | 19.36 | 20.33 | 127615 | 25199 | 6.66% |
| 2025-10-29 | 21.31 | 20.33 | -0.43 | -2.07% | 19.85 | 21.48 | 175282 | 35508 | 9.15% |
| 2025-10-28 | 20.26 | 20.76 | 0.45 | 2.22% | 19.96 | 20.99 | 113884 | 23450 | 5.94% |
| 2025-10-27 | 20.70 | 20.31 | -0.36 | -1.74% | 20.10 | 20.90 | 107020 | 21767 | 5.58% |
| 2025-10-24 | 20.80 | 20.67 | 0.45 | 2.23% | 20.52 | 21.80 | 138910 | 29076 | 7.25% |
| 2025-10-23 | 20.50 | 20.22 | -0.22 | -1.08% | 19.69 | 20.51 | 105535 | 21095 | 5.51% |
| 2025-10-22 | 20.71 | 20.44 | -0.47 | -2.25% | 20.24 | 20.91 | 126085 | 25862 | 6.58% |
| 2025-10-21 | 20.52 | 20.91 | 0.62 | 3.06% | 20.50 | 21.25 | 201257 | 42201 | 10.50% |
| 2025-10-20 | 20.39 | 20.29 | 0.71 | 3.63% | 19.94 | 20.93 | 164016 | 33317 | 8.56% |
| 2025-10-17 | 19.88 | 19.58 | -0.12 | -0.61% | 19.50 | 20.26 | 120584 | 23961 | 6.29% |
| 2025-10-16 | 20.21 | 19.70 | -0.67 | -3.29% | 19.50 | 20.44 | 123570 | 24586 | 6.45% |
| 2025-10-15 | 20.30 | 20.37 | -0.02 | -0.10% | 20.00 | 20.93 | 140664 | 28632 | 7.34% |
| 2025-10-14 | 19.70 | 20.39 | 0.78 | 3.98% | 19.70 | 21.50 | 204218 | 42219 | 10.66% |
| 2025-10-13 | 19.27 | 19.61 | -0.38 | -1.90% | 19.12 | 20.09 | 120230 | 23600 | 6.27% |
| 2025-10-10 | 19.50 | 19.99 | 0.58 | 2.99% | 19.41 | 20.47 | 184485 | 36947 | 9.63% |
| 2025-10-09 | 19.66 | 19.41 | -0.37 | -1.87% | 19.16 | 19.78 | 158020 | 30686 | 8.25% |
| 2025-09-30 | 18.72 | 19.78 | 0.71 | 3.72% | 18.60 | 20.50 | 236309 | 46071 | 12.33% |
| 2025-09-29 | 19.00 | 19.07 | 0.63 | 3.42% | 18.63 | 19.49 | 206141 | 39329 | 10.76% |
| 2025-09-26 | 18.17 | 18.44 | 0.42 | 2.33% | 17.98 | 18.99 | 173690 | 32230 | 9.06% |
| 2025-09-25 | 18.33 | 18.02 | -0.43 | -2.33% | 17.86 | 18.38 | 129604 | 23442 | 6.76% |
| 2025-09-24 | 18.96 | 18.45 | -0.64 | -3.35% | 18.30 | 18.99 | 176713 | 32651 | 9.22% |
| 2025-09-23 | 19.31 | 19.09 | 0.31 | 1.65% | 18.40 | 19.38 | 267702 | 50705 | 13.97% |
| 2025-09-22 | 18.50 | 18.78 | 1.50 | 8.68% | 18.18 | 19.73 | 283766 | 53679 | 14.81% |
| 2025-09-19 | 17.08 | 17.28 | 0.28 | 1.65% | 16.98 | 17.30 | 37728 | 6459 | 1.97% |
| 2025-09-18 | 17.14 | 17.00 | -0.17 | -0.99% | 16.93 | 17.29 | 48544 | 8305 | 2.53% |
| 2025-09-17 | 17.26 | 17.17 | -0.09 | -0.52% | 17.15 | 17.29 | 24418 | 4197 | 1.27% |
| 2025-09-16 | 17.20 | 17.26 | 0.00 | 0.00% | 17.15 | 17.31 | 25141 | 4331 | 1.31% |
| 2025-09-15 | 17.13 | 17.26 | 0.17 | 0.99% | 17.05 | 17.31 | 35903 | 6157 | 1.87% |
| 2025-09-12 | 17.30 | 17.09 | -0.05 | -0.29% | 17.06 | 17.30 | 33872 | 5812 | 1.77% |
| 2025-09-11 | 17.00 | 17.14 | 0.10 | 0.59% | 16.93 | 17.16 | 31401 | 5352 | 1.64% |
| 2025-09-10 | 17.25 | 17.04 | -0.14 | -0.81% | 17.01 | 17.25 | 26373 | 4504 | 1.38% |
| 2025-09-09 | 17.43 | 17.18 | -0.19 | -1.09% | 17.10 | 17.54 | 38368 | 6639 | 2.00% |
| 2025-09-08 | 17.12 | 17.37 | 0.27 | 1.58% | 17.06 | 17.41 | 38371 | 6639 | 2.00% |
| 2025-09-05 | 17.00 | 17.10 | 0.17 | 1.00% | 16.78 | 17.16 | 39183 | 6665 | 2.04% |