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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.02 | 23.88 | -0.31 | -1.28% | 23.00 | 24.19 | 31232 | 7342 | 1.94% |
| 2025-12-16 | 24.43 | 24.19 | -0.35 | -1.43% | 23.94 | 24.67 | 29589 | 7174 | 1.84% |
| 2025-12-15 | 23.81 | 24.54 | 0.66 | 2.76% | 23.80 | 25.00 | 46531 | 11470 | 2.89% |
| 2025-12-12 | 23.98 | 23.88 | -0.07 | -0.29% | 23.73 | 24.25 | 21307 | 5105 | 1.32% |
| 2025-12-11 | 24.05 | 23.95 | -0.18 | -0.75% | 23.82 | 24.43 | 27048 | 6510 | 1.68% |
| 2025-12-10 | 24.18 | 24.13 | -0.05 | -0.21% | 23.70 | 24.37 | 27628 | 6630 | 1.71% |
| 2025-12-09 | 23.91 | 24.18 | 0.27 | 1.13% | 23.91 | 25.30 | 62158 | 15307 | 3.86% |
| 2025-12-08 | 22.85 | 23.91 | 1.06 | 4.64% | 22.84 | 24.16 | 46756 | 11085 | 2.90% |
| 2025-12-05 | 22.46 | 22.85 | 0.37 | 1.65% | 22.34 | 22.94 | 14250 | 3235 | 0.88% |
| 2025-12-04 | 22.65 | 22.48 | -0.40 | -1.75% | 22.32 | 23.00 | 14826 | 3347 | 0.92% |
| 2025-12-03 | 23.28 | 22.88 | -0.26 | -1.12% | 22.67 | 23.28 | 17337 | 3960 | 1.08% |
| 2025-12-02 | 23.72 | 23.14 | -0.33 | -1.41% | 23.04 | 23.74 | 27874 | 6504 | 1.73% |
| 2025-12-01 | 23.00 | 23.47 | 0.43 | 1.87% | 22.91 | 23.64 | 32682 | 7614 | 2.03% |
| 2025-11-28 | 22.64 | 23.04 | 0.36 | 1.59% | 22.64 | 23.07 | 14416 | 3304 | 0.89% |
| 2025-11-27 | 22.81 | 22.68 | 0.08 | 0.35% | 22.56 | 22.99 | 16236 | 3703 | 1.01% |
| 2025-11-26 | 23.23 | 22.60 | -0.52 | -2.25% | 22.55 | 23.23 | 23449 | 5353 | 1.45% |
| 2025-11-25 | 22.96 | 23.12 | 0.36 | 1.58% | 22.76 | 23.52 | 25520 | 5931 | 1.58% |
| 2025-11-24 | 22.54 | 22.76 | 0.50 | 2.25% | 22.40 | 23.01 | 24214 | 5506 | 1.50% |
| 2025-11-21 | 23.33 | 22.26 | -1.26 | -5.36% | 22.26 | 23.67 | 41964 | 9536 | 2.60% |
| 2025-11-20 | 23.99 | 23.52 | -0.21 | -0.88% | 23.43 | 24.50 | 25916 | 6193 | 1.61% |
| 2025-11-19 | 23.72 | 23.73 | -0.04 | -0.17% | 23.40 | 24.22 | 35198 | 8380 | 2.18% |
| 2025-11-18 | 24.31 | 23.77 | -0.62 | -2.54% | 23.68 | 24.44 | 33613 | 8036 | 2.08% |
| 2025-11-17 | 25.51 | 24.39 | 0.10 | 0.41% | 24.33 | 26.49 | 49964 | 12439 | 3.10% |
| 2025-11-14 | 25.01 | 24.29 | -1.08 | -4.26% | 24.26 | 25.07 | 40006 | 9884 | 2.48% |
| 2025-11-13 | 24.39 | 25.37 | 0.91 | 3.72% | 24.30 | 26.08 | 72398 | 18349 | 4.49% |
| 2025-11-12 | 24.34 | 24.46 | 0.14 | 0.58% | 23.80 | 25.10 | 41022 | 10014 | 2.54% |
| 2025-11-11 | 24.47 | 24.32 | -0.01 | -0.04% | 24.27 | 24.75 | 20867 | 5100 | 1.29% |
| 2025-11-10 | 24.36 | 24.33 | 0.15 | 0.62% | 24.02 | 24.68 | 29028 | 7078 | 1.80% |
| 2025-11-07 | 23.92 | 24.18 | 0.10 | 0.42% | 23.73 | 24.79 | 32550 | 7931 | 2.02% |
| 2025-11-06 | 23.90 | 24.08 | 0.23 | 0.96% | 23.71 | 24.14 | 17904 | 4293 | 1.11% |
| 2025-11-05 | 23.51 | 23.85 | 0.14 | 0.59% | 23.34 | 23.94 | 25905 | 6139 | 1.61% |
| 2025-11-04 | 24.56 | 23.71 | -1.01 | -4.09% | 23.58 | 24.78 | 40907 | 9788 | 2.54% |
| 2025-11-03 | 24.88 | 24.72 | -0.11 | -0.44% | 24.20 | 25.03 | 32953 | 8096 | 2.04% |
| 2025-10-31 | 24.66 | 24.83 | 0.29 | 1.18% | 24.45 | 25.47 | 34909 | 8752 | 2.17% |
| 2025-10-30 | 24.87 | 24.54 | -0.33 | -1.33% | 24.35 | 24.87 | 28315 | 6966 | 1.76% |
| 2025-10-29 | 25.02 | 24.87 | -0.32 | -1.27% | 24.56 | 25.39 | 46188 | 11441 | 2.86% |
| 2025-10-28 | 25.43 | 25.19 | -0.50 | -1.95% | 25.05 | 25.89 | 54722 | 13927 | 3.39% |
| 2025-10-27 | 25.98 | 25.69 | 0.71 | 2.84% | 25.58 | 26.85 | 94163 | 24632 | 5.84% |
| 2025-10-24 | 24.20 | 24.98 | 0.88 | 3.65% | 24.09 | 24.98 | 37059 | 9109 | 2.30% |
| 2025-10-23 | 24.40 | 24.10 | -0.25 | -1.03% | 23.61 | 24.40 | 19273 | 4590 | 1.20% |
| 2025-10-22 | 24.44 | 24.35 | -0.07 | -0.29% | 24.20 | 24.63 | 15751 | 3841 | 0.98% |
| 2025-10-21 | 23.91 | 24.42 | 0.43 | 1.79% | 23.79 | 24.48 | 23331 | 5660 | 1.45% |
| 2025-10-20 | 23.76 | 23.99 | 0.67 | 2.87% | 23.76 | 24.42 | 30613 | 7382 | 1.90% |
| 2025-10-17 | 24.14 | 23.32 | -0.81 | -3.36% | 23.28 | 24.34 | 35088 | 8309 | 2.18% |
| 2025-10-16 | 25.24 | 24.13 | -1.04 | -4.13% | 23.95 | 25.24 | 54245 | 13279 | 3.36% |
| 2025-10-15 | 25.40 | 25.17 | -0.24 | -0.94% | 24.81 | 25.64 | 45025 | 11285 | 2.79% |
| 2025-10-14 | 27.50 | 25.41 | -1.81 | -6.65% | 25.30 | 27.54 | 84551 | 22134 | 5.24% |
| 2025-10-13 | 26.36 | 27.22 | -0.28 | -1.02% | 26.06 | 27.43 | 69358 | 18681 | 4.30% |
| 2025-10-10 | 26.26 | 27.50 | 1.24 | 4.72% | 26.12 | 27.87 | 99132 | 26979 | 6.15% |
| 2025-10-09 | 26.60 | 26.26 | -0.19 | -0.72% | 26.22 | 26.89 | 47300 | 12563 | 2.93% |
| 2025-09-30 | 25.85 | 26.45 | 0.74 | 2.88% | 25.70 | 26.78 | 46654 | 12323 | 2.89% |
| 2025-09-29 | 25.61 | 25.71 | 0.20 | 0.78% | 25.23 | 25.85 | 28762 | 7356 | 1.78% |
| 2025-09-26 | 26.14 | 25.51 | -0.69 | -2.63% | 25.50 | 26.30 | 41001 | 10620 | 2.54% |
| 2025-09-25 | 27.11 | 26.20 | -0.93 | -3.43% | 26.11 | 27.26 | 73532 | 19536 | 4.56% |
| 2025-09-24 | 25.88 | 27.13 | 1.23 | 4.75% | 25.84 | 27.65 | 97652 | 26294 | 6.06% |
| 2025-09-23 | 26.47 | 25.90 | -0.48 | -1.82% | 24.96 | 26.84 | 78384 | 20080 | 4.86% |
| 2025-09-22 | 26.29 | 26.38 | 0.17 | 0.65% | 25.58 | 26.60 | 42882 | 11202 | 2.66% |
| 2025-09-19 | 26.26 | 26.21 | -0.18 | -0.68% | 26.03 | 27.25 | 55584 | 14808 | 3.45% |
| 2025-09-18 | 27.16 | 26.39 | -0.59 | -2.19% | 26.00 | 27.76 | 71503 | 19334 | 4.43% |
| 2025-09-17 | 26.83 | 26.98 | 0.16 | 0.60% | 26.83 | 27.65 | 42857 | 11651 | 2.66% |
| 2025-09-16 | 26.90 | 26.82 | -0.18 | -0.67% | 26.40 | 27.08 | 37342 | 9988 | 2.32% |
| 2025-09-15 | 27.42 | 27.00 | -0.42 | -1.53% | 26.76 | 27.60 | 42856 | 11628 | 2.66% |
| 2025-09-12 | 28.30 | 27.42 | -0.87 | -3.08% | 27.32 | 28.35 | 68565 | 18908 | 4.25% |
| 2025-09-11 | 28.48 | 28.29 | -0.36 | -1.26% | 27.38 | 28.57 | 79167 | 22246 | 4.91% |
| 2025-09-10 | 28.39 | 28.65 | 0.62 | 2.21% | 27.90 | 29.11 | 67920 | 19444 | 4.21% |
| 2025-09-09 | 29.50 | 28.03 | -0.77 | -2.67% | 27.97 | 29.65 | 94088 | 27235 | 5.84% |
| 2025-09-08 | 27.30 | 28.80 | 1.45 | 5.30% | 26.90 | 29.10 | 120726 | 34182 | 7.49% |