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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-16 | 27.29 | 26.57 | -0.71 | -2.60% | 26.38 | 27.36 | 33967 | 9125 | 0.65% |
| 2025-10-15 | 26.12 | 27.28 | 1.09 | 4.16% | 26.05 | 27.47 | 49912 | 13422 | 0.95% |
| 2025-10-14 | 25.95 | 26.19 | 0.35 | 1.35% | 25.80 | 27.05 | 48188 | 12726 | 0.92% |
| 2025-10-13 | 26.17 | 25.84 | -0.71 | -2.67% | 25.59 | 26.17 | 49418 | 12762 | 0.94% |
| 2025-10-10 | 27.14 | 26.55 | -0.62 | -2.28% | 26.50 | 27.54 | 37626 | 10124 | 0.72% |
| 2025-10-09 | 28.10 | 27.17 | -0.83 | -2.96% | 27.00 | 28.29 | 57427 | 15790 | 1.09% |
| 2025-09-30 | 27.51 | 28.00 | 0.53 | 1.93% | 27.51 | 28.36 | 50475 | 14071 | 0.96% |
| 2025-09-29 | 27.52 | 27.47 | 0.12 | 0.44% | 27.08 | 28.20 | 53974 | 14854 | 1.03% |
| 2025-09-26 | 27.52 | 27.35 | -0.22 | -0.80% | 26.41 | 27.70 | 46185 | 12587 | 0.88% |
| 2025-09-25 | 27.67 | 27.57 | -0.04 | -0.14% | 27.53 | 28.23 | 38460 | 10703 | 0.73% |
| 2025-09-24 | 27.60 | 27.61 | -0.02 | -0.07% | 27.20 | 27.93 | 43611 | 12060 | 0.83% |
| 2025-09-23 | 28.48 | 27.63 | -0.83 | -2.92% | 26.90 | 28.71 | 55855 | 15407 | 1.06% |
| 2025-09-22 | 29.60 | 28.46 | -0.70 | -2.40% | 28.00 | 29.73 | 53989 | 15432 | 1.03% |
| 2025-09-19 | 29.84 | 29.16 | -0.24 | -0.82% | 28.53 | 29.84 | 68860 | 19984 | 1.31% |
| 2025-09-18 | 30.10 | 29.40 | -0.94 | -3.10% | 28.75 | 30.90 | 76982 | 22977 | 1.46% |
| 2025-09-17 | 30.89 | 30.34 | -0.32 | -1.04% | 29.88 | 30.89 | 52988 | 16025 | 1.01% |
| 2025-09-16 | 30.87 | 30.66 | -0.40 | -1.29% | 30.06 | 31.00 | 50273 | 15324 | 0.96% |
| 2025-09-15 | 30.88 | 31.06 | 0.42 | 1.37% | 30.50 | 31.76 | 87031 | 27048 | 1.66% |
| 2025-09-12 | 31.18 | 30.64 | -0.71 | -2.26% | 29.92 | 31.60 | 111235 | 33939 | 2.12% |
| 2025-09-11 | 30.88 | 31.35 | 0.06 | 0.19% | 29.93 | 32.38 | 116281 | 36382 | 2.21% |
| 2025-09-10 | 30.67 | 31.29 | 0.26 | 0.84% | 30.25 | 31.43 | 98272 | 30460 | 1.87% |
| 2025-09-09 | 29.08 | 31.03 | 1.94 | 6.67% | 28.58 | 31.23 | 166065 | 50505 | 3.16% |
| 2025-09-08 | 27.16 | 29.09 | 1.93 | 7.11% | 26.95 | 29.09 | 154243 | 43706 | 2.93% |
| 2025-09-05 | 26.08 | 27.16 | 1.08 | 4.14% | 25.21 | 27.19 | 108234 | 28686 | 2.06% |
| 2025-09-04 | 26.23 | 26.08 | -0.06 | -0.23% | 25.55 | 26.62 | 84742 | 22084 | 1.61% |
| 2025-09-03 | 25.60 | 26.14 | 0.58 | 2.27% | 25.26 | 26.70 | 106563 | 27866 | 2.03% |
| 2025-09-02 | 26.05 | 25.56 | -0.36 | -1.39% | 25.22 | 26.28 | 77126 | 19767 | 1.47% |
| 2025-09-01 | 26.33 | 25.92 | -0.48 | -1.82% | 25.84 | 26.49 | 90807 | 23648 | 1.73% |
| 2025-08-29 | 24.41 | 26.40 | 1.63 | 6.58% | 24.32 | 26.99 | 183779 | 47912 | 3.50% |
| 2025-08-28 | 25.15 | 24.77 | -0.21 | -0.84% | 24.24 | 25.44 | 86027 | 21266 | 1.64% |
| 2025-08-27 | 25.75 | 24.98 | -0.80 | -3.10% | 24.98 | 26.25 | 86038 | 22022 | 1.64% |
| 2025-08-26 | 25.04 | 25.78 | 0.54 | 2.14% | 25.04 | 26.08 | 96038 | 24726 | 1.83% |
| 2025-08-25 | 24.83 | 25.24 | 0.38 | 1.53% | 24.81 | 25.48 | 63387 | 15972 | 1.21% |
| 2025-08-22 | 25.50 | 24.86 | -0.29 | -1.15% | 24.81 | 25.50 | 61629 | 15392 | 1.17% |
| 2025-08-21 | 25.30 | 25.15 | -0.31 | -1.22% | 25.00 | 25.66 | 85632 | 21647 | 1.63% |
| 2025-08-20 | 25.75 | 25.46 | -0.50 | -1.93% | 25.10 | 25.98 | 93448 | 23763 | 1.78% |
| 2025-08-19 | 26.14 | 25.96 | -0.18 | -0.69% | 25.72 | 26.58 | 98721 | 25747 | 1.88% |
| 2025-08-18 | 26.32 | 26.14 | -0.04 | -0.15% | 25.95 | 27.25 | 135309 | 35714 | 2.57% |
| 2025-08-15 | 25.83 | 26.18 | 0.33 | 1.28% | 25.61 | 26.18 | 89137 | 23123 | 1.70% |
| 2025-08-14 | 26.10 | 25.85 | -0.13 | -0.50% | 25.39 | 26.48 | 153578 | 39724 | 2.92% |
| 2025-08-13 | 27.00 | 25.98 | -0.41 | -1.55% | 25.73 | 27.50 | 291817 | 77729 | 5.55% |
| 2025-08-12 | 26.01 | 26.39 | 1.09 | 4.31% | 25.46 | 26.40 | 138457 | 35978 | 2.63% |
| 2025-08-11 | 24.99 | 25.30 | 0.31 | 1.24% | 24.99 | 26.80 | 185152 | 47548 | 3.52% |
| 2025-08-08 | 24.02 | 24.99 | 0.98 | 4.08% | 23.93 | 25.14 | 159194 | 39283 | 3.03% |
| 2025-08-07 | 23.65 | 24.01 | 0.24 | 1.01% | 23.51 | 24.49 | 136444 | 32717 | 2.60% |
| 2025-08-06 | 23.15 | 23.77 | 0.66 | 2.86% | 23.00 | 24.03 | 141595 | 33490 | 2.69% |
| 2025-08-05 | 22.33 | 23.11 | 0.72 | 3.22% | 22.17 | 23.33 | 132155 | 30335 | 2.51% |
| 2025-08-04 | 21.80 | 22.39 | 0.42 | 1.91% | 21.14 | 22.40 | 124125 | 27068 | 2.36% |
| 2025-08-01 | 21.83 | 21.97 | -0.10 | -0.45% | 21.52 | 22.55 | 100514 | 22240 | 1.91% |
| 2025-07-31 | 21.94 | 22.07 | 0.15 | 0.68% | 21.66 | 22.45 | 123160 | 27121 | 2.34% |
| 2025-07-30 | 21.35 | 21.92 | 0.40 | 1.86% | 21.24 | 22.43 | 130935 | 28674 | 2.49% |
| 2025-07-29 | 21.31 | 21.52 | 0.13 | 0.61% | 21.04 | 21.54 | 81759 | 17452 | 1.56% |
| 2025-07-28 | 21.57 | 21.39 | -0.20 | -0.93% | 21.30 | 21.84 | 63656 | 13652 | 1.21% |
| 2025-07-25 | 21.88 | 21.59 | -0.37 | -1.68% | 21.53 | 22.06 | 77529 | 16854 | 1.48% |
| 2025-07-24 | 21.86 | 21.96 | 0.24 | 1.10% | 21.55 | 22.11 | 95207 | 20733 | 1.81% |
| 2025-07-23 | 20.85 | 21.72 | 0.67 | 3.18% | 20.85 | 21.96 | 169455 | 36468 | 3.22% |
| 2025-07-22 | 21.12 | 21.05 | -0.93 | -4.23% | 20.38 | 21.20 | 175702 | 36726 | 3.34% |
| 2025-07-21 | 21.30 | 21.98 | 0.58 | 2.71% | 21.06 | 22.00 | 130572 | 28198 | 2.48% |
| 2025-07-18 | 21.59 | 21.40 | -0.30 | -1.38% | 21.06 | 21.65 | 97918 | 20845 | 1.86% |
| 2025-07-17 | 21.10 | 21.70 | 0.51 | 2.41% | 21.06 | 21.76 | 135979 | 29183 | 2.59% |
| 2025-07-16 | 20.67 | 21.19 | 0.49 | 2.37% | 20.65 | 21.32 | 89062 | 18747 | 1.69% |
| 2025-07-15 | 21.21 | 20.70 | -0.44 | -2.08% | 20.50 | 21.26 | 88674 | 18377 | 1.69% |
| 2025-07-14 | 21.22 | 21.14 | -0.08 | -0.38% | 21.00 | 21.53 | 86666 | 18332 | 1.65% |
| 2025-07-11 | 21.58 | 21.22 | -0.40 | -1.85% | 21.18 | 21.71 | 126144 | 26947 | 2.40% |
| 2025-07-10 | 20.77 | 21.62 | 0.90 | 4.34% | 20.77 | 22.35 | 183900 | 39849 | 3.50% |
| 2025-07-09 | 21.07 | 20.72 | -0.48 | -2.26% | 20.66 | 21.40 | 117900 | 24632 | 2.24% |