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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 26.90 | 26.30 | -0.60 | -2.23% | 26.27 | 26.96 | 14575 | 3876 | 1.32% |
| 2025-12-15 | 27.14 | 26.90 | -0.24 | -0.88% | 26.71 | 27.35 | 13214 | 3572 | 1.20% |
| 2025-12-12 | 27.84 | 27.14 | -0.56 | -2.02% | 27.00 | 27.84 | 16452 | 4497 | 1.49% |
| 2025-12-11 | 28.08 | 27.70 | -0.22 | -0.79% | 27.41 | 28.08 | 16161 | 4484 | 1.47% |
| 2025-12-10 | 27.81 | 27.92 | 0.02 | 0.07% | 27.37 | 28.36 | 24240 | 6729 | 2.20% |
| 2025-12-09 | 26.99 | 27.90 | 0.76 | 2.80% | 26.99 | 28.85 | 32026 | 9032 | 2.91% |
| 2025-12-08 | 26.17 | 27.14 | 0.97 | 3.71% | 26.04 | 27.23 | 15341 | 4121 | 1.39% |
| 2025-12-05 | 25.95 | 26.17 | 0.22 | 0.85% | 25.44 | 26.24 | 13535 | 3503 | 1.23% |
| 2025-12-04 | 26.15 | 25.95 | -0.20 | -0.76% | 25.83 | 26.39 | 11969 | 3114 | 1.09% |
| 2025-12-03 | 27.12 | 26.15 | -0.75 | -2.79% | 25.91 | 27.12 | 13890 | 3654 | 1.26% |
| 2025-12-02 | 27.52 | 26.90 | -0.62 | -2.25% | 26.88 | 27.54 | 12982 | 3506 | 1.18% |
| 2025-12-01 | 27.37 | 27.52 | 0.20 | 0.73% | 27.21 | 27.77 | 15901 | 4374 | 1.44% |
| 2025-11-28 | 27.08 | 27.32 | 0.25 | 0.92% | 26.86 | 27.36 | 11996 | 3252 | 1.09% |
| 2025-11-27 | 26.95 | 27.07 | 0.15 | 0.56% | 26.80 | 27.48 | 12613 | 3424 | 1.15% |
| 2025-11-26 | 27.19 | 26.92 | -0.27 | -0.99% | 26.90 | 27.58 | 19681 | 5367 | 1.79% |
| 2025-11-25 | 26.89 | 27.19 | 0.48 | 1.80% | 26.77 | 27.65 | 26348 | 7205 | 2.39% |
| 2025-11-24 | 26.50 | 26.71 | 0.51 | 1.95% | 26.11 | 26.95 | 21348 | 5661 | 1.94% |
| 2025-11-21 | 27.60 | 26.20 | -1.87 | -6.66% | 25.79 | 27.86 | 29810 | 7935 | 2.71% |
| 2025-11-20 | 28.70 | 28.07 | -0.08 | -0.28% | 27.83 | 29.02 | 35433 | 10039 | 3.22% |
| 2025-11-19 | 29.00 | 28.15 | -0.84 | -2.90% | 28.05 | 29.60 | 49375 | 14191 | 4.49% |
| 2025-11-18 | 26.35 | 28.99 | 2.50 | 9.44% | 26.35 | 29.63 | 64399 | 18397 | 5.85% |
| 2025-11-17 | 26.97 | 26.49 | -0.16 | -0.60% | 26.40 | 26.97 | 10918 | 2901 | 0.99% |
| 2025-11-14 | 26.52 | 26.65 | -0.06 | -0.22% | 26.50 | 27.11 | 11148 | 2991 | 1.01% |
| 2025-11-13 | 26.73 | 26.71 | -0.10 | -0.37% | 26.51 | 27.01 | 10910 | 2918 | 0.99% |
| 2025-11-12 | 26.98 | 26.81 | -0.17 | -0.63% | 26.45 | 27.03 | 10196 | 2724 | 0.93% |
| 2025-11-11 | 26.48 | 26.98 | 0.22 | 0.82% | 26.45 | 27.39 | 13439 | 3638 | 1.22% |
| 2025-11-10 | 27.55 | 26.76 | -0.26 | -0.96% | 26.66 | 27.55 | 14531 | 3916 | 1.32% |
| 2025-11-07 | 27.26 | 27.02 | -0.34 | -1.24% | 26.71 | 27.26 | 10968 | 2959 | 1.00% |
| 2025-11-06 | 27.21 | 27.36 | 0.28 | 1.03% | 26.45 | 27.69 | 14930 | 4084 | 1.36% |
| 2025-11-05 | 26.56 | 27.08 | 0.13 | 0.48% | 26.47 | 27.25 | 12247 | 3310 | 1.11% |
| 2025-11-04 | 27.19 | 26.95 | -0.24 | -0.88% | 26.76 | 27.30 | 14442 | 3908 | 1.31% |
| 2025-11-03 | 26.92 | 27.19 | 0.29 | 1.08% | 26.63 | 27.26 | 20051 | 5418 | 1.82% |
| 2025-10-31 | 27.29 | 26.90 | 0.15 | 0.56% | 26.65 | 27.46 | 30027 | 8117 | 2.73% |
| 2025-10-30 | 27.66 | 26.75 | -0.95 | -3.43% | 26.66 | 27.69 | 18805 | 5074 | 1.71% |
| 2025-10-29 | 27.99 | 27.70 | -0.53 | -1.88% | 27.35 | 28.39 | 25405 | 7061 | 2.31% |
| 2025-10-28 | 26.55 | 28.23 | 1.42 | 5.30% | 26.41 | 28.38 | 37955 | 10517 | 3.45% |
| 2025-10-27 | 26.45 | 26.81 | 0.43 | 1.63% | 26.16 | 26.89 | 25184 | 6691 | 2.29% |
| 2025-10-24 | 25.90 | 26.38 | 0.59 | 2.29% | 25.54 | 26.44 | 20715 | 5403 | 1.88% |
| 2025-10-23 | 26.00 | 25.79 | -0.32 | -1.23% | 25.42 | 26.80 | 25921 | 6711 | 2.36% |
| 2025-10-22 | 24.52 | 26.11 | 1.63 | 6.66% | 24.30 | 26.86 | 36899 | 9551 | 3.35% |
| 2025-10-21 | 24.21 | 24.48 | 0.38 | 1.58% | 24.00 | 24.58 | 9353 | 2276 | 0.85% |
| 2025-10-20 | 23.76 | 24.10 | 0.48 | 2.03% | 23.76 | 24.58 | 10675 | 2581 | 0.97% |
| 2025-10-17 | 25.06 | 23.62 | -0.43 | -1.79% | 23.56 | 25.06 | 10565 | 2535 | 0.96% |
| 2025-10-16 | 24.15 | 24.05 | -0.30 | -1.23% | 24.03 | 25.25 | 13109 | 3205 | 1.19% |
| 2025-10-15 | 24.32 | 24.35 | 0.39 | 1.63% | 23.78 | 24.57 | 10776 | 2612 | 0.98% |
| 2025-10-14 | 24.89 | 23.96 | -0.92 | -3.70% | 23.74 | 25.30 | 12665 | 3087 | 1.15% |
| 2025-10-13 | 23.56 | 24.88 | 0.32 | 1.30% | 23.20 | 24.90 | 18575 | 4539 | 1.69% |
| 2025-10-10 | 25.55 | 24.56 | -0.96 | -3.76% | 24.45 | 25.64 | 21982 | 5461 | 2.00% |
| 2025-10-09 | 25.92 | 25.52 | -0.21 | -0.82% | 25.41 | 26.11 | 19191 | 4947 | 1.74% |
| 2025-09-30 | 26.95 | 25.73 | -1.24 | -4.60% | 25.68 | 27.06 | 25884 | 6775 | 2.35% |
| 2025-09-29 | 26.98 | 26.97 | 1.79 | 7.11% | 25.38 | 27.28 | 33481 | 8905 | 3.04% |
| 2025-09-26 | 25.63 | 25.18 | -0.70 | -2.70% | 25.18 | 25.99 | 12565 | 3212 | 1.14% |
| 2025-09-25 | 26.09 | 25.88 | -0.38 | -1.45% | 25.88 | 26.55 | 10607 | 2771 | 0.96% |
| 2025-09-24 | 25.75 | 26.26 | 0.38 | 1.47% | 25.51 | 26.39 | 13439 | 3505 | 1.22% |
| 2025-09-23 | 26.61 | 25.88 | -0.50 | -1.90% | 25.06 | 26.61 | 17199 | 4410 | 1.56% |
| 2025-09-22 | 26.50 | 26.38 | -0.01 | -0.04% | 25.85 | 26.78 | 11291 | 2978 | 1.03% |
| 2025-09-19 | 26.34 | 26.39 | 0.04 | 0.15% | 26.00 | 27.11 | 13533 | 3581 | 1.23% |
| 2025-09-18 | 26.53 | 26.35 | -0.39 | -1.46% | 26.24 | 27.66 | 20717 | 5580 | 1.88% |
| 2025-09-17 | 27.14 | 26.74 | -0.31 | -1.15% | 26.65 | 27.28 | 13858 | 3734 | 1.26% |
| 2025-09-16 | 25.51 | 27.05 | 0.75 | 2.85% | 25.51 | 27.23 | 20726 | 5540 | 1.88% |
| 2025-09-15 | 26.70 | 26.30 | -0.40 | -1.50% | 26.30 | 26.97 | 8323 | 2207 | 0.76% |
| 2025-09-12 | 26.98 | 26.70 | -0.27 | -1.00% | 26.45 | 27.28 | 12262 | 3283 | 1.11% |
| 2025-09-11 | 25.52 | 26.97 | 1.23 | 4.78% | 25.45 | 27.00 | 16861 | 4441 | 1.53% |
| 2025-09-10 | 25.84 | 25.74 | -0.10 | -0.39% | 25.43 | 26.12 | 12480 | 3216 | 1.13% |
| 2025-09-09 | 26.90 | 25.84 | -0.65 | -2.45% | 25.45 | 26.90 | 16125 | 4194 | 1.47% |
| 2025-09-08 | 26.20 | 26.49 | 0.23 | 0.88% | 25.73 | 26.61 | 15011 | 3933 | 1.36% |