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 | 21.70 | 21.05 | -1.19 | -5.35% | 21.02 | 21.75 | 171802 | 36371 | 3.42% |
| 2025-12-11 | 23.21 | 22.24 | -1.49 | -6.28% | 22.00 | 23.50 | 252950 | 56706 | 5.04% |
| 2025-12-10 | 24.29 | 23.73 | 0.03 | 0.13% | 23.70 | 25.44 | 344527 | 84546 | 6.86% |
| 2025-12-09 | 22.40 | 23.70 | 1.23 | 5.47% | 22.00 | 24.60 | 341360 | 79647 | 6.80% |
| 2025-12-08 | 21.66 | 22.47 | 0.52 | 2.37% | 21.65 | 23.48 | 199389 | 44974 | 3.97% |
| 2025-12-05 | 21.67 | 21.95 | 0.13 | 0.60% | 21.40 | 22.45 | 127623 | 28136 | 2.54% |
| 2025-12-04 | 21.50 | 21.82 | -0.05 | -0.23% | 21.40 | 22.11 | 116100 | 25336 | 2.31% |
| 2025-12-03 | 23.11 | 21.87 | -1.87 | -7.88% | 21.50 | 23.30 | 240380 | 53575 | 4.79% |
| 2025-12-02 | 23.00 | 23.74 | 0.42 | 1.80% | 22.80 | 24.90 | 300220 | 71531 | 5.98% |
| 2025-12-01 | 23.00 | 23.32 | 0.03 | 0.13% | 22.98 | 23.99 | 210193 | 49526 | 4.18% |
| 2025-11-28 | 23.01 | 23.29 | -0.50 | -2.10% | 22.30 | 23.97 | 254608 | 59129 | 5.07% |
| 2025-11-27 | 24.46 | 23.79 | -0.30 | -1.25% | 23.54 | 25.38 | 396751 | 97074 | 7.90% |
| 2025-11-26 | 22.09 | 24.09 | 2.19 | 10.00% | 22.00 | 24.09 | 332309 | 76297 | 6.61% |
| 2025-11-25 | 21.01 | 21.90 | 0.33 | 1.53% | 20.90 | 22.07 | 185422 | 40401 | 3.69% |
| 2025-11-24 | 22.90 | 21.57 | -2.08 | -8.79% | 21.37 | 23.36 | 269933 | 59577 | 5.37% |
| 2025-11-21 | 22.95 | 23.65 | 0.83 | 3.64% | 22.90 | 24.68 | 310318 | 74016 | 6.18% |
| 2025-11-20 | 23.02 | 22.82 | -0.44 | -1.89% | 22.63 | 23.26 | 156327 | 35705 | 3.11% |
| 2025-11-19 | 23.71 | 23.26 | -0.89 | -3.69% | 23.07 | 24.38 | 201359 | 47460 | 4.01% |
| 2025-11-18 | 25.35 | 24.15 | -1.86 | -7.15% | 24.09 | 25.70 | 251935 | 61841 | 5.02% |
| 2025-11-17 | 25.07 | 26.01 | 0.23 | 0.89% | 24.69 | 26.56 | 325845 | 83178 | 6.49% |
| 2025-11-14 | 26.00 | 25.78 | -1.45 | -5.33% | 25.72 | 28.25 | 414361 | 111857 | 8.25% |
| 2025-11-13 | 25.89 | 27.23 | 0.64 | 2.41% | 24.70 | 27.50 | 491812 | 127552 | 9.79% |
| 2025-11-12 | 26.09 | 26.59 | 0.37 | 1.41% | 26.09 | 28.28 | 527524 | 142418 | 10.50% |
| 2025-11-11 | 26.00 | 26.22 | 0.88 | 3.47% | 25.03 | 27.87 | 604234 | 158255 | 12.03% |
| 2025-11-10 | 22.70 | 25.34 | 2.30 | 9.98% | 22.22 | 25.34 | 445277 | 108319 | 8.86% |
| 2025-11-07 | 22.15 | 23.04 | 0.74 | 3.32% | 21.98 | 23.49 | 407259 | 93095 | 8.11% |
| 2025-11-06 | 21.93 | 22.30 | -0.27 | -1.20% | 21.40 | 23.25 | 337549 | 74659 | 6.72% |
| 2025-11-05 | 23.36 | 22.57 | -0.48 | -2.08% | 22.22 | 24.42 | 489005 | 114235 | 9.73% |
| 2025-11-04 | 21.00 | 23.05 | 2.10 | 10.02% | 20.68 | 23.05 | 263384 | 57991 | 5.24% |
| 2025-11-03 | 22.00 | 20.95 | -1.85 | -8.11% | 20.88 | 23.20 | 366017 | 78891 | 7.29% |
| 2025-10-31 | 22.59 | 22.80 | -0.03 | -0.13% | 22.12 | 23.84 | 387969 | 89896 | 7.72% |
| 2025-10-30 | 23.00 | 22.83 | -0.37 | -1.59% | 22.41 | 23.43 | 313416 | 71669 | 6.24% |
| 2025-10-29 | 24.15 | 23.20 | -0.92 | -3.81% | 22.84 | 24.38 | 422111 | 99046 | 8.40% |
| 2025-10-28 | 23.75 | 24.12 | 1.02 | 4.42% | 22.67 | 25.41 | 554802 | 133528 | 11.04% |
| 2025-10-27 | 21.10 | 23.10 | 2.10 | 10.00% | 20.85 | 23.10 | 235310 | 52306 | 4.68% |
| 2025-10-24 | 21.42 | 21.00 | -0.40 | -1.87% | 20.36 | 21.85 | 390558 | 81354 | 7.77% |
| 2025-10-23 | 22.44 | 21.40 | -0.99 | -4.42% | 21.11 | 23.75 | 519472 | 116907 | 10.34% |
| 2025-10-22 | 20.55 | 22.39 | 2.04 | 10.02% | 20.55 | 22.39 | 491193 | 105151 | 9.78% |
| 2025-10-21 | 19.06 | 20.35 | 1.85 | 10.00% | 18.37 | 20.35 | 409519 | 80230 | 8.15% |
| 2025-10-20 | 19.57 | 18.50 | -0.59 | -3.09% | 18.34 | 20.30 | 393262 | 75058 | 7.83% |
| 2025-10-17 | 21.34 | 19.09 | -1.73 | -8.31% | 18.86 | 21.80 | 496347 | 100384 | 9.88% |
| 2025-10-16 | 20.07 | 20.82 | -0.08 | -0.38% | 19.22 | 22.80 | 585811 | 124696 | 11.66% |
| 2025-10-15 | 19.59 | 20.90 | 1.90 | 10.00% | 18.00 | 20.90 | 497020 | 98219 | 9.89% |
| 2025-10-14 | 17.27 | 19.00 | 1.73 | 10.02% | 16.69 | 19.00 | 470133 | 85070 | 9.36% |
| 2025-10-13 | 15.26 | 17.27 | 1.57 | 10.00% | 15.05 | 17.27 | 161504 | 27073 | 3.21% |
| 2025-10-10 | 15.51 | 15.70 | 0.35 | 2.28% | 15.36 | 16.86 | 209826 | 33755 | 4.18% |
| 2025-10-09 | 15.60 | 15.35 | -0.36 | -2.29% | 15.10 | 15.70 | 114235 | 17487 | 2.28% |
| 2025-09-30 | 15.67 | 15.71 | -0.02 | -0.13% | 15.51 | 15.99 | 105815 | 16675 | 2.11% |
| 2025-09-29 | 15.53 | 15.73 | 0.01 | 0.06% | 15.40 | 15.78 | 143927 | 22470 | 2.87% |
| 2025-09-26 | 16.17 | 15.72 | -0.62 | -3.79% | 15.70 | 16.46 | 157114 | 25186 | 3.13% |
| 2025-09-25 | 16.16 | 16.34 | 0.17 | 1.05% | 16.13 | 16.96 | 189673 | 31505 | 3.78% |
| 2025-09-24 | 16.12 | 16.17 | -0.07 | -0.43% | 16.00 | 16.40 | 115307 | 18635 | 2.30% |
| 2025-09-23 | 16.60 | 16.24 | -0.31 | -1.87% | 15.96 | 16.80 | 151145 | 24533 | 3.01% |
| 2025-09-22 | 16.94 | 16.55 | -0.71 | -4.11% | 16.30 | 17.00 | 202100 | 33490 | 4.03% |
| 2025-09-19 | 18.40 | 17.26 | -1.69 | -8.92% | 17.16 | 18.45 | 252062 | 44560 | 5.03% |
| 2025-09-18 | 18.07 | 18.95 | 0.70 | 3.84% | 17.58 | 19.50 | 282154 | 52860 | 5.63% |
| 2025-09-17 | 19.30 | 18.25 | -0.84 | -4.40% | 18.19 | 19.31 | 220421 | 41090 | 4.40% |
| 2025-09-16 | 20.27 | 19.09 | -1.20 | -5.91% | 18.62 | 20.44 | 279827 | 54482 | 5.58% |
| 2025-09-15 | 20.11 | 20.29 | -0.64 | -3.06% | 19.40 | 20.99 | 358310 | 72345 | 7.15% |
| 2025-09-12 | 19.51 | 20.93 | 1.15 | 5.81% | 19.51 | 21.70 | 488705 | 99719 | 9.75% |
| 2025-09-11 | 17.81 | 19.78 | 1.80 | 10.01% | 17.60 | 19.78 | 436424 | 81048 | 8.70% |
| 2025-09-10 | 17.81 | 17.98 | -0.43 | -2.34% | 17.24 | 18.74 | 329651 | 59406 | 6.58% |
| 2025-09-09 | 17.47 | 18.41 | 0.41 | 2.28% | 16.57 | 18.86 | 392663 | 69940 | 7.83% |
| 2025-09-08 | 18.68 | 18.00 | -1.76 | -8.91% | 17.85 | 19.81 | 410940 | 77468 | 8.20% |
| 2025-09-05 | 19.76 | 19.76 | -2.19 | -9.98% | 19.76 | 20.56 | 391590 | 77706 | 7.81% |