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 | 18.18 | 19.75 | 1.99 | 11.20% | 18.18 | 20.78 | 561665 | 111054 | 25.70% |
| 2025-12-11 | 18.42 | 17.76 | -0.55 | -3.00% | 17.76 | 18.66 | 158834 | 28874 | 7.27% |
| 2025-12-10 | 18.39 | 18.31 | -0.19 | -1.03% | 17.89 | 18.48 | 154641 | 28021 | 7.08% |
| 2025-12-09 | 18.15 | 18.50 | 0.15 | 0.82% | 18.11 | 18.98 | 205403 | 38111 | 9.40% |
| 2025-12-08 | 18.29 | 18.35 | 0.12 | 0.66% | 18.10 | 18.43 | 157802 | 28854 | 7.22% |
| 2025-12-05 | 17.18 | 18.23 | 1.00 | 5.80% | 17.15 | 18.35 | 221802 | 39807 | 10.15% |
| 2025-12-04 | 17.25 | 17.23 | -0.09 | -0.52% | 16.96 | 17.42 | 103970 | 17833 | 4.76% |
| 2025-12-03 | 17.64 | 17.32 | -0.41 | -2.31% | 17.20 | 18.00 | 133837 | 23418 | 6.12% |
| 2025-12-02 | 17.85 | 17.73 | -0.17 | -0.95% | 17.55 | 17.95 | 98201 | 17399 | 4.49% |
| 2025-12-01 | 18.41 | 17.90 | -0.57 | -3.09% | 17.83 | 18.49 | 188895 | 34173 | 8.64% |
| 2025-11-28 | 17.40 | 18.47 | 1.03 | 5.91% | 17.40 | 18.81 | 267669 | 48597 | 12.25% |
| 2025-11-27 | 17.51 | 17.44 | -0.15 | -0.85% | 17.42 | 18.13 | 146511 | 26010 | 6.70% |
| 2025-11-26 | 17.71 | 17.59 | -0.23 | -1.29% | 17.45 | 17.99 | 162995 | 28843 | 7.46% |
| 2025-11-25 | 17.45 | 17.82 | 0.61 | 3.54% | 17.28 | 18.34 | 196858 | 35160 | 9.01% |
| 2025-11-24 | 17.30 | 17.21 | 0.19 | 1.12% | 16.91 | 17.35 | 124886 | 21426 | 5.71% |
| 2025-11-21 | 17.65 | 17.02 | -1.13 | -6.23% | 16.91 | 17.89 | 175733 | 30403 | 8.04% |
| 2025-11-20 | 18.50 | 18.15 | -0.35 | -1.89% | 18.07 | 19.02 | 135958 | 24922 | 6.22% |
| 2025-11-19 | 19.20 | 18.50 | -0.66 | -3.44% | 18.40 | 19.25 | 178618 | 33348 | 8.17% |
| 2025-11-18 | 19.88 | 19.16 | -0.98 | -4.87% | 19.00 | 19.96 | 234017 | 45142 | 10.71% |
| 2025-11-17 | 19.73 | 20.14 | 0.16 | 0.80% | 19.63 | 20.27 | 218271 | 43653 | 9.99% |
| 2025-11-14 | 19.70 | 19.98 | -0.37 | -1.82% | 19.35 | 20.53 | 260960 | 52155 | 11.94% |
| 2025-11-13 | 20.32 | 20.35 | -0.10 | -0.49% | 20.06 | 20.79 | 308662 | 63118 | 14.12% |
| 2025-11-12 | 20.94 | 20.45 | -0.69 | -3.26% | 20.00 | 21.07 | 345277 | 70808 | 15.80% |
| 2025-11-11 | 21.89 | 21.14 | -0.38 | -1.77% | 21.09 | 22.74 | 403332 | 86897 | 18.46% |
| 2025-11-10 | 22.39 | 21.52 | -0.87 | -3.89% | 21.22 | 22.60 | 521555 | 113524 | 23.87% |
| 2025-11-07 | 22.52 | 22.39 | -0.87 | -3.74% | 22.35 | 24.06 | 653045 | 151421 | 29.88% |
| 2025-11-06 | 22.51 | 23.26 | 0.28 | 1.22% | 21.68 | 24.20 | 815446 | 187198 | 37.31% |
| 2025-11-05 | 19.30 | 22.98 | 2.84 | 14.10% | 19.01 | 23.60 | 900420 | 190865 | 41.20% |
| 2025-11-04 | 20.71 | 20.14 | 0.77 | 3.98% | 19.68 | 22.00 | 754772 | 157373 | 34.54% |
| 2025-11-03 | 17.71 | 19.37 | 1.56 | 8.76% | 17.50 | 20.00 | 583842 | 111946 | 26.71% |
| 2025-10-31 | 18.49 | 17.81 | -0.60 | -3.26% | 17.73 | 19.17 | 365032 | 66959 | 16.70% |
| 2025-10-30 | 18.76 | 18.41 | -0.90 | -4.66% | 18.27 | 19.30 | 424560 | 79586 | 19.42% |
| 2025-10-29 | 18.18 | 19.31 | 1.54 | 8.67% | 17.81 | 20.15 | 656256 | 125075 | 30.02% |
| 2025-10-28 | 17.58 | 17.77 | 0.20 | 1.14% | 17.15 | 18.18 | 331611 | 58528 | 15.17% |
| 2025-10-27 | 17.75 | 17.57 | -0.17 | -0.96% | 17.45 | 17.96 | 277143 | 48899 | 12.68% |
| 2025-10-24 | 17.15 | 17.74 | 0.66 | 3.86% | 17.05 | 17.99 | 351338 | 61822 | 16.07% |
| 2025-10-23 | 16.82 | 17.08 | 0.12 | 0.71% | 16.50 | 17.10 | 296094 | 49752 | 13.54% |
| 2025-10-22 | 17.89 | 16.96 | -1.87 | -9.93% | 16.80 | 17.90 | 475364 | 81711 | 21.74% |
| 2025-10-21 | 18.21 | 18.83 | 0.20 | 1.07% | 17.90 | 19.72 | 542741 | 102572 | 24.83% |
| 2025-10-20 | 18.02 | 18.63 | 0.81 | 4.55% | 17.68 | 18.86 | 510185 | 93584 | 23.34% |
| 2025-10-17 | 19.81 | 17.82 | -1.77 | -9.04% | 17.65 | 20.37 | 574350 | 106962 | 26.27% |
| 2025-10-16 | 21.03 | 19.59 | -1.81 | -8.46% | 19.43 | 21.30 | 770187 | 154539 | 35.23% |
| 2025-10-15 | 17.29 | 21.40 | 3.30 | 18.23% | 16.91 | 21.72 | 991948 | 195544 | 45.37% |
| 2025-10-14 | 17.29 | 18.10 | 0.81 | 4.68% | 16.60 | 19.00 | 699762 | 124718 | 32.01% |
| 2025-10-13 | 16.00 | 17.29 | -0.69 | -3.84% | 15.84 | 17.54 | 647327 | 109044 | 29.61% |
| 2025-10-10 | 14.69 | 17.98 | 3.00 | 20.03% | 14.61 | 17.98 | 655753 | 110624 | 30.00% |
| 2025-10-09 | 14.59 | 14.98 | 0.82 | 5.79% | 14.30 | 14.99 | 247588 | 36676 | 11.33% |
| 2025-09-30 | 14.10 | 14.16 | 0.17 | 1.22% | 13.92 | 14.33 | 123854 | 17590 | 5.67% |
| 2025-09-29 | 13.56 | 13.99 | 0.54 | 4.01% | 13.50 | 14.20 | 133284 | 18582 | 6.10% |
| 2025-09-26 | 13.69 | 13.45 | -0.33 | -2.39% | 13.41 | 13.97 | 79814 | 10858 | 3.65% |
| 2025-09-25 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.10 | 85588 | 11911 | 3.91% |
| 2025-09-24 | 13.79 | 13.96 | 0.21 | 1.53% | 13.60 | 14.14 | 89719 | 12490 | 4.10% |
| 2025-09-23 | 13.95 | 13.75 | -0.23 | -1.65% | 13.43 | 14.39 | 102997 | 14237 | 4.71% |
| 2025-09-22 | 13.60 | 13.98 | 0.48 | 3.56% | 13.48 | 14.00 | 83338 | 11470 | 3.81% |
| 2025-09-19 | 13.91 | 13.50 | -0.40 | -2.88% | 13.47 | 13.96 | 91752 | 12507 | 4.20% |
| 2025-09-18 | 14.34 | 13.90 | -0.38 | -2.66% | 13.79 | 14.39 | 119328 | 16846 | 5.46% |
| 2025-09-17 | 14.15 | 14.28 | 0.22 | 1.56% | 13.96 | 14.32 | 95310 | 13483 | 4.36% |
| 2025-09-16 | 14.08 | 14.06 | -0.12 | -0.85% | 13.79 | 14.17 | 91322 | 12747 | 4.18% |
| 2025-09-15 | 14.21 | 14.18 | 0.04 | 0.28% | 14.18 | 14.50 | 106817 | 15276 | 4.89% |
| 2025-09-12 | 14.32 | 14.14 | -0.36 | -2.48% | 14.05 | 14.53 | 126706 | 17988 | 5.80% |
| 2025-09-11 | 13.76 | 14.50 | 0.79 | 5.76% | 13.58 | 14.53 | 172298 | 24486 | 7.88% |
| 2025-09-10 | 13.72 | 13.71 | -0.12 | -0.87% | 13.57 | 13.92 | 76998 | 10555 | 3.52% |
| 2025-09-09 | 14.21 | 13.83 | -0.41 | -2.88% | 13.72 | 14.33 | 97271 | 13615 | 4.45% |
| 2025-09-08 | 14.36 | 14.24 | -0.08 | -0.56% | 14.11 | 14.48 | 87267 | 12404 | 3.99% |
| 2025-09-05 | 13.75 | 14.32 | 0.55 | 3.99% | 13.75 | 14.33 | 126746 | 17922 | 5.80% |