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 | 26.07 | 25.42 | -0.47 | -1.82% | 25.29 | 26.15 | 10957 | 2791 | 0.85% |
| 2025-12-15 | 25.98 | 25.89 | -0.37 | -1.41% | 25.64 | 26.39 | 10754 | 2795 | 0.83% |
| 2025-12-12 | 26.00 | 26.26 | 0.35 | 1.35% | 25.68 | 26.49 | 12045 | 3152 | 0.93% |
| 2025-12-11 | 26.55 | 25.91 | -0.64 | -2.41% | 25.91 | 26.68 | 12495 | 3266 | 0.97% |
| 2025-12-10 | 26.84 | 26.55 | -0.26 | -0.97% | 26.29 | 26.94 | 12011 | 3180 | 0.93% |
| 2025-12-09 | 26.99 | 26.81 | -0.18 | -0.67% | 26.75 | 27.22 | 10993 | 2966 | 0.85% |
| 2025-12-08 | 26.70 | 26.99 | 0.39 | 1.47% | 26.63 | 27.21 | 16130 | 4348 | 1.25% |
| 2025-12-05 | 26.20 | 26.60 | 0.40 | 1.53% | 25.90 | 26.73 | 12084 | 3193 | 0.94% |
| 2025-12-04 | 26.23 | 26.20 | -0.02 | -0.08% | 25.83 | 26.45 | 8780 | 2300 | 0.68% |
| 2025-12-03 | 26.14 | 26.22 | 0.03 | 0.11% | 26.10 | 26.48 | 13328 | 3503 | 1.03% |
| 2025-12-02 | 26.45 | 26.19 | -0.29 | -1.10% | 26.12 | 26.57 | 11026 | 2895 | 0.86% |
| 2025-12-01 | 26.56 | 26.48 | -0.25 | -0.94% | 26.03 | 26.99 | 18337 | 4830 | 1.42% |
| 2025-11-28 | 26.04 | 26.73 | 0.69 | 2.65% | 25.76 | 26.99 | 21014 | 5578 | 1.63% |
| 2025-11-27 | 25.99 | 26.04 | 0.33 | 1.28% | 25.71 | 26.40 | 11286 | 2946 | 0.88% |
| 2025-11-26 | 25.55 | 25.71 | 0.18 | 0.71% | 25.36 | 26.43 | 17611 | 4584 | 1.37% |
| 2025-11-25 | 25.22 | 25.53 | 0.44 | 1.75% | 25.22 | 25.98 | 12294 | 3155 | 0.95% |
| 2025-11-24 | 24.95 | 25.09 | 0.42 | 1.70% | 24.72 | 25.33 | 14832 | 3709 | 1.15% |
| 2025-11-21 | 25.79 | 24.67 | -1.22 | -4.71% | 24.67 | 25.90 | 18918 | 4772 | 1.47% |
| 2025-11-20 | 26.19 | 25.89 | -0.13 | -0.50% | 25.66 | 26.39 | 11839 | 3072 | 0.92% |
| 2025-11-19 | 26.51 | 26.02 | -0.70 | -2.62% | 25.81 | 26.91 | 17758 | 4663 | 1.38% |
| 2025-11-18 | 26.13 | 26.72 | 0.35 | 1.33% | 26.13 | 26.93 | 16912 | 4496 | 1.31% |
| 2025-11-17 | 26.53 | 26.37 | 0.29 | 1.11% | 25.89 | 26.55 | 18417 | 4826 | 1.43% |
| 2025-11-14 | 26.50 | 26.08 | -0.65 | -2.43% | 26.01 | 26.50 | 19015 | 4984 | 1.48% |
| 2025-11-13 | 26.70 | 26.73 | 0.00 | 0.00% | 26.62 | 27.12 | 14754 | 3958 | 1.14% |
| 2025-11-12 | 27.16 | 26.73 | -0.41 | -1.51% | 26.52 | 27.26 | 17428 | 4674 | 1.35% |
| 2025-11-11 | 27.57 | 27.14 | -0.45 | -1.63% | 27.09 | 28.20 | 17177 | 4737 | 1.33% |
| 2025-11-10 | 27.69 | 27.59 | -0.01 | -0.04% | 27.20 | 28.45 | 23992 | 6661 | 1.86% |
| 2025-11-07 | 26.95 | 27.60 | 0.35 | 1.28% | 26.80 | 28.14 | 26407 | 7262 | 2.05% |
| 2025-11-06 | 26.86 | 27.25 | 0.39 | 1.45% | 26.76 | 27.49 | 21300 | 5791 | 1.65% |
| 2025-11-05 | 26.92 | 26.86 | -0.34 | -1.25% | 26.55 | 27.16 | 20193 | 5432 | 1.57% |
| 2025-11-04 | 27.85 | 27.20 | -0.58 | -2.09% | 26.90 | 27.92 | 21676 | 5917 | 1.68% |
| 2025-11-03 | 28.02 | 27.78 | -0.40 | -1.42% | 27.00 | 28.16 | 28971 | 7973 | 2.25% |
| 2025-10-31 | 28.50 | 28.18 | -0.24 | -0.84% | 28.10 | 28.87 | 27441 | 7799 | 2.13% |
| 2025-10-30 | 29.02 | 28.42 | -0.57 | -1.97% | 28.22 | 29.08 | 29379 | 8409 | 2.28% |
| 2025-10-29 | 29.55 | 28.99 | 0.01 | 0.03% | 28.49 | 29.78 | 32924 | 9540 | 2.55% |
| 2025-10-28 | 28.99 | 28.98 | -0.18 | -0.62% | 28.68 | 29.68 | 33561 | 9767 | 2.60% |
| 2025-10-27 | 29.00 | 29.16 | 0.46 | 1.60% | 28.36 | 29.61 | 38691 | 11206 | 3.00% |
| 2025-10-24 | 27.29 | 28.70 | 1.77 | 6.57% | 27.10 | 28.95 | 42341 | 12043 | 3.28% |
| 2025-10-23 | 27.05 | 26.93 | -0.48 | -1.75% | 26.35 | 27.40 | 19569 | 5221 | 1.52% |
| 2025-10-22 | 28.17 | 27.41 | -0.82 | -2.90% | 27.15 | 28.17 | 23963 | 6578 | 1.86% |
| 2025-10-21 | 26.70 | 28.23 | 1.68 | 6.33% | 26.41 | 28.69 | 42618 | 11866 | 3.31% |
| 2025-10-20 | 26.78 | 26.55 | 1.01 | 3.95% | 26.38 | 27.64 | 37160 | 9964 | 2.88% |
| 2025-10-17 | 27.02 | 25.54 | -1.69 | -6.21% | 25.45 | 27.47 | 28834 | 7567 | 2.24% |
| 2025-10-16 | 26.80 | 27.23 | 0.35 | 1.30% | 26.62 | 28.38 | 28742 | 7875 | 2.23% |
| 2025-10-15 | 26.62 | 26.88 | 0.26 | 0.98% | 26.33 | 27.00 | 17557 | 4680 | 1.36% |
| 2025-10-14 | 28.09 | 26.62 | -1.28 | -4.59% | 26.48 | 28.35 | 28330 | 7730 | 2.20% |
| 2025-10-13 | 26.26 | 27.90 | 0.28 | 1.01% | 26.08 | 28.11 | 34512 | 9494 | 2.68% |
| 2025-10-10 | 28.99 | 27.62 | -1.58 | -5.41% | 27.55 | 29.31 | 37554 | 10498 | 2.91% |
| 2025-10-09 | 29.05 | 29.20 | 0.38 | 1.32% | 28.60 | 29.78 | 41130 | 12035 | 3.19% |
| 2025-09-30 | 28.90 | 28.82 | 0.09 | 0.31% | 28.57 | 29.75 | 37856 | 10985 | 2.94% |
| 2025-09-29 | 29.01 | 28.73 | -0.60 | -2.05% | 28.24 | 29.22 | 42852 | 12287 | 3.32% |
| 2025-09-26 | 28.99 | 29.33 | 0.09 | 0.31% | 28.60 | 30.48 | 48532 | 14295 | 3.77% |
| 2025-09-25 | 28.88 | 29.24 | 0.16 | 0.55% | 28.66 | 30.10 | 46782 | 13689 | 3.63% |
| 2025-09-24 | 27.52 | 29.08 | 1.56 | 5.67% | 27.46 | 29.28 | 56992 | 16314 | 4.42% |
| 2025-09-23 | 28.10 | 27.52 | -0.58 | -2.06% | 26.46 | 28.15 | 48334 | 13119 | 3.75% |
| 2025-09-22 | 28.55 | 28.10 | -0.78 | -2.70% | 27.67 | 28.77 | 44264 | 12447 | 3.43% |
| 2025-09-19 | 27.92 | 28.88 | 1.03 | 3.70% | 27.82 | 29.57 | 59410 | 17063 | 4.61% |
| 2025-09-18 | 27.81 | 27.85 | 0.06 | 0.22% | 27.50 | 28.58 | 47660 | 13359 | 3.70% |
| 2025-09-17 | 28.04 | 27.79 | -0.25 | -0.89% | 27.65 | 28.45 | 27455 | 7669 | 2.13% |
| 2025-09-16 | 27.70 | 28.04 | 0.32 | 1.15% | 27.41 | 28.50 | 28583 | 7998 | 2.22% |
| 2025-09-15 | 28.03 | 27.72 | 0.04 | 0.14% | 27.27 | 28.29 | 33118 | 9203 | 2.57% |
| 2025-09-12 | 27.45 | 27.68 | 0.37 | 1.35% | 27.03 | 27.95 | 27381 | 7534 | 2.12% |
| 2025-09-11 | 26.23 | 27.31 | 0.84 | 3.17% | 25.96 | 27.42 | 32065 | 8647 | 2.49% |
| 2025-09-10 | 26.80 | 26.47 | -0.33 | -1.23% | 26.46 | 27.29 | 15654 | 4197 | 1.21% |
| 2025-09-09 | 27.02 | 26.80 | -0.25 | -0.92% | 26.55 | 27.24 | 26130 | 7029 | 2.03% |
| 2025-09-08 | 26.40 | 27.05 | 0.46 | 1.73% | 26.25 | 27.12 | 30614 | 8200 | 2.37% |