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 | 18.88 | 18.80 | -0.21 | -1.10% | 18.64 | 19.30 | 62588 | 11834 | 4.18% |
| 2025-12-11 | 19.48 | 19.01 | -0.54 | -2.76% | 18.91 | 19.67 | 48090 | 9236 | 3.21% |
| 2025-12-10 | 20.01 | 19.55 | -0.46 | -2.30% | 19.40 | 20.39 | 74211 | 14634 | 4.96% |
| 2025-12-09 | 20.15 | 20.01 | -0.22 | -1.09% | 19.80 | 20.81 | 107827 | 21907 | 7.20% |
| 2025-12-08 | 19.71 | 20.23 | 0.96 | 4.98% | 19.71 | 20.92 | 138018 | 28062 | 9.22% |
| 2025-12-05 | 20.00 | 19.27 | -1.08 | -5.31% | 18.50 | 20.15 | 166043 | 32071 | 11.09% |
| 2025-12-04 | 19.99 | 20.35 | 0.30 | 1.50% | 19.45 | 20.55 | 129919 | 26065 | 8.68% |
| 2025-12-03 | 20.36 | 20.05 | -0.50 | -2.43% | 19.98 | 20.73 | 125059 | 25412 | 8.35% |
| 2025-12-02 | 19.80 | 20.55 | 0.94 | 4.79% | 19.80 | 21.13 | 197944 | 40686 | 13.22% |
| 2025-12-01 | 18.05 | 19.61 | 1.43 | 7.87% | 18.05 | 19.90 | 197786 | 38294 | 13.21% |
| 2025-11-28 | 17.11 | 18.18 | 1.22 | 7.19% | 16.92 | 18.19 | 136601 | 24165 | 9.13% |
| 2025-11-27 | 17.70 | 16.96 | -0.32 | -1.85% | 16.90 | 17.84 | 111470 | 19193 | 7.45% |
| 2025-11-26 | 17.25 | 17.28 | 0.00 | 0.00% | 17.11 | 17.60 | 46765 | 8098 | 3.12% |
| 2025-11-25 | 17.21 | 17.28 | 0.18 | 1.05% | 17.06 | 17.62 | 55514 | 9645 | 3.71% |
| 2025-11-24 | 16.88 | 17.10 | 0.44 | 2.64% | 16.55 | 17.29 | 69415 | 11716 | 4.64% |
| 2025-11-21 | 17.49 | 16.66 | -0.83 | -4.75% | 16.50 | 17.53 | 103291 | 17485 | 6.90% |
| 2025-11-20 | 18.11 | 17.49 | -0.72 | -3.95% | 17.32 | 18.33 | 121755 | 21483 | 8.13% |
| 2025-11-19 | 18.45 | 18.21 | -0.24 | -1.30% | 17.92 | 18.45 | 92501 | 16797 | 6.18% |
| 2025-11-18 | 18.30 | 18.45 | 0.12 | 0.65% | 18.20 | 19.16 | 148508 | 27672 | 9.92% |
| 2025-11-17 | 18.10 | 18.33 | 0.02 | 0.11% | 17.81 | 18.90 | 92288 | 16892 | 6.17% |
| 2025-11-14 | 18.50 | 18.31 | 0.22 | 1.22% | 18.01 | 18.80 | 102437 | 18839 | 6.84% |
| 2025-11-13 | 18.05 | 18.09 | -0.01 | -0.06% | 17.80 | 18.25 | 93273 | 16863 | 6.23% |
| 2025-11-12 | 18.36 | 18.10 | -0.03 | -0.17% | 17.76 | 18.40 | 112909 | 20432 | 7.54% |
| 2025-11-11 | 18.62 | 18.13 | -0.42 | -2.26% | 18.00 | 18.69 | 109004 | 19916 | 7.28% |
| 2025-11-10 | 19.10 | 18.55 | -0.40 | -2.11% | 18.32 | 19.25 | 133585 | 24953 | 8.92% |
| 2025-11-07 | 19.15 | 18.95 | -0.18 | -0.94% | 18.61 | 19.36 | 144576 | 27447 | 9.66% |
| 2025-11-06 | 19.30 | 19.13 | -0.27 | -1.39% | 18.32 | 19.41 | 161896 | 30486 | 10.82% |
| 2025-11-05 | 19.19 | 19.40 | -0.10 | -0.51% | 18.67 | 19.72 | 175869 | 33913 | 11.75% |
| 2025-11-04 | 20.00 | 19.50 | -0.15 | -0.76% | 19.02 | 21.55 | 240256 | 48003 | 16.05% |
| 2025-11-03 | 20.23 | 19.65 | -0.85 | -4.15% | 18.79 | 20.40 | 188875 | 36512 | 12.62% |
| 2025-10-31 | 20.95 | 20.50 | -0.34 | -1.63% | 19.46 | 21.68 | 221802 | 45818 | 14.82% |
| 2025-10-30 | 20.57 | 20.84 | 0.20 | 0.97% | 19.88 | 21.80 | 233553 | 48608 | 16.00% |
| 2025-10-29 | 20.45 | 20.64 | 0.20 | 0.98% | 20.12 | 21.58 | 219574 | 45285 | 15.04% |
| 2025-10-28 | 20.20 | 20.44 | 0.56 | 2.82% | 20.18 | 21.83 | 283041 | 59273 | 19.39% |
| 2025-10-27 | 18.65 | 19.88 | 1.43 | 7.75% | 18.65 | 20.45 | 308386 | 60911 | 21.12% |
| 2025-10-24 | 19.21 | 18.45 | -0.45 | -2.38% | 18.33 | 19.22 | 187561 | 34958 | 12.85% |
| 2025-10-23 | 18.56 | 18.90 | -0.27 | -1.41% | 18.16 | 19.59 | 278624 | 52390 | 19.08% |
| 2025-10-22 | 22.36 | 19.17 | -2.86 | -12.98% | 18.73 | 22.64 | 414482 | 83038 | 28.39% |
| 2025-10-21 | 18.87 | 22.03 | 3.67 | 19.99% | 18.70 | 22.03 | 239446 | 49590 | 16.40% |
| 2025-10-20 | 19.17 | 18.36 | -0.73 | -3.82% | 18.00 | 19.47 | 234713 | 44054 | 16.08% |
| 2025-10-17 | 19.99 | 19.09 | -1.01 | -5.02% | 18.86 | 20.53 | 273869 | 53883 | 18.76% |
| 2025-10-16 | 19.00 | 20.10 | 0.58 | 2.97% | 18.64 | 20.80 | 335192 | 66631 | 22.96% |
| 2025-10-15 | 19.00 | 19.52 | -0.17 | -0.86% | 17.08 | 19.62 | 330781 | 60573 | 22.66% |
| 2025-10-14 | 18.51 | 19.69 | 1.21 | 6.55% | 18.15 | 20.56 | 388540 | 74650 | 28.93% |
| 2025-10-13 | 19.19 | 18.48 | -3.48 | -15.85% | 17.74 | 20.13 | 417970 | 78451 | 31.93% |
| 2025-10-10 | 20.81 | 21.96 | 2.60 | 13.43% | 20.81 | 23.23 | 465906 | 103502 | 35.59% |
| 2025-10-09 | 19.36 | 19.36 | 3.23 | 20.02% | 19.36 | 19.36 | 32628 | 6316 | 2.49% |
| 2025-09-30 | 16.13 | 16.13 | 2.69 | 20.01% | 16.13 | 16.13 | 15395 | 2483 | 1.18% |
| 2025-09-29 | 13.44 | 13.44 | 2.24 | 20.00% | 13.44 | 13.44 | 17936 | 2410 | 1.37% |
| 2025-09-19 | 11.20 | 11.20 | -0.05 | -0.44% | 10.99 | 11.33 | 31515 | 3520 | 2.41% |
| 2025-09-18 | 11.62 | 11.25 | -0.38 | -3.27% | 11.12 | 11.66 | 36691 | 4179 | 2.80% |
| 2025-09-17 | 11.72 | 11.63 | -0.09 | -0.77% | 11.51 | 11.77 | 23400 | 2726 | 1.79% |
| 2025-09-16 | 11.43 | 11.72 | 0.30 | 2.63% | 11.34 | 11.79 | 39333 | 4564 | 3.01% |
| 2025-09-15 | 11.38 | 11.42 | 0.07 | 0.62% | 11.25 | 11.45 | 23889 | 2713 | 1.83% |
| 2025-09-12 | 11.53 | 11.35 | -0.21 | -1.82% | 11.28 | 11.62 | 33330 | 3799 | 2.55% |
| 2025-09-11 | 11.50 | 11.56 | 0.09 | 0.78% | 11.26 | 11.56 | 30497 | 3484 | 2.33% |
| 2025-09-10 | 11.40 | 11.47 | 0.06 | 0.53% | 11.32 | 11.54 | 21651 | 2474 | 1.66% |
| 2025-09-09 | 11.55 | 11.41 | -0.09 | -0.78% | 11.30 | 11.60 | 25056 | 2863 | 1.92% |
| 2025-09-08 | 11.22 | 11.50 | 0.40 | 3.60% | 11.16 | 11.50 | 34656 | 3928 | 2.65% |
| 2025-09-05 | 11.16 | 11.10 | 0.10 | 0.91% | 10.87 | 11.23 | 35742 | 3961 | 2.73% |