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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 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% |
| 2025-09-05 | 25.65 | 26.26 | 0.60 | 2.34% | 25.58 | 26.79 | 21145 | 5519 | 1.92% |
| 2025-09-04 | 26.68 | 25.66 | -0.42 | -1.61% | 25.18 | 26.71 | 20479 | 5341 | 1.86% |
| 2025-09-03 | 26.71 | 26.08 | -0.51 | -1.92% | 25.72 | 26.84 | 16466 | 4332 | 1.50% |
| 2025-09-02 | 28.00 | 26.59 | -1.40 | -5.00% | 26.05 | 28.01 | 26303 | 7013 | 2.39% |
| 2025-09-01 | 28.00 | 27.99 | 0.43 | 1.56% | 27.58 | 28.69 | 26784 | 7517 | 2.43% |
| 2025-08-29 | 28.21 | 27.56 | -0.65 | -2.30% | 27.07 | 28.52 | 24764 | 6790 | 2.25% |
| 2025-08-28 | 28.06 | 28.21 | 0.13 | 0.46% | 26.90 | 28.79 | 30289 | 8434 | 2.75% |
| 2025-08-27 | 28.71 | 28.08 | -0.80 | -2.77% | 28.08 | 29.69 | 31647 | 9167 | 2.88% |
| 2025-08-26 | 28.10 | 28.88 | 0.91 | 3.25% | 27.50 | 29.00 | 22622 | 6422 | 2.06% |
| 2025-08-25 | 28.10 | 27.97 | 0.24 | 0.87% | 27.76 | 28.39 | 19961 | 5605 | 1.81% |
| 2025-08-22 | 27.52 | 27.73 | 0.34 | 1.24% | 27.45 | 28.07 | 18342 | 5084 | 1.67% |
| 2025-08-21 | 27.93 | 27.39 | -0.40 | -1.44% | 27.25 | 27.93 | 17085 | 4714 | 1.55% |
| 2025-08-20 | 27.04 | 27.79 | 0.89 | 3.31% | 26.20 | 27.80 | 25223 | 6884 | 2.29% |
| 2025-08-19 | 26.83 | 26.90 | -0.06 | -0.22% | 26.67 | 27.21 | 15262 | 4103 | 1.39% |
| 2025-08-18 | 26.95 | 26.96 | 0.14 | 0.52% | 26.82 | 27.58 | 20045 | 5450 | 1.82% |
| 2025-08-15 | 26.39 | 26.82 | 0.42 | 1.59% | 26.32 | 27.09 | 14300 | 3836 | 1.30% |
| 2025-08-14 | 27.41 | 26.40 | -1.09 | -3.97% | 26.40 | 27.67 | 18435 | 4942 | 1.68% |
| 2025-08-13 | 27.74 | 27.49 | -0.14 | -0.51% | 27.21 | 27.92 | 12336 | 3386 | 1.12% |
| 2025-08-12 | 27.90 | 27.63 | -0.27 | -0.97% | 27.41 | 27.91 | 12809 | 3533 | 1.16% |
| 2025-08-11 | 27.43 | 27.90 | 0.60 | 2.20% | 27.38 | 28.08 | 13644 | 3792 | 1.24% |
| 2025-08-08 | 27.38 | 27.30 | 0.05 | 0.18% | 26.85 | 27.89 | 19146 | 5243 | 1.74% |
| 2025-08-07 | 27.78 | 27.25 | -0.39 | -1.41% | 27.06 | 28.13 | 18726 | 5130 | 1.70% |
| 2025-08-06 | 27.18 | 27.64 | 0.46 | 1.69% | 26.97 | 27.87 | 18809 | 5153 | 1.71% |
| 2025-08-05 | 26.73 | 27.18 | 0.39 | 1.46% | 26.73 | 27.48 | 14104 | 3830 | 1.28% |
| 2025-08-04 | 25.99 | 26.79 | 0.79 | 3.04% | 25.71 | 26.89 | 17336 | 4603 | 1.58% |
| 2025-08-01 | 25.79 | 26.00 | 0.22 | 0.85% | 25.51 | 26.07 | 12925 | 3346 | 1.17% |
| 2025-07-31 | 26.73 | 25.78 | -0.50 | -1.90% | 25.63 | 26.73 | 17377 | 4534 | 1.58% |
| 2025-07-30 | 26.24 | 26.28 | -0.13 | -0.49% | 25.97 | 27.67 | 15263 | 4053 | 1.39% |
| 2025-07-29 | 26.54 | 26.41 | -0.24 | -0.90% | 26.22 | 26.79 | 14792 | 3910 | 1.34% |
| 2025-07-28 | 26.28 | 26.65 | 0.37 | 1.41% | 25.80 | 26.85 | 14856 | 3931 | 1.35% |
| 2025-07-25 | 25.77 | 26.28 | 0.32 | 1.23% | 25.77 | 26.60 | 15822 | 4149 | 1.44% |
| 2025-07-24 | 25.74 | 25.96 | 0.22 | 0.85% | 25.60 | 26.17 | 11588 | 2991 | 1.05% |
| 2025-07-23 | 25.80 | 25.74 | -0.06 | -0.23% | 25.46 | 25.99 | 16416 | 4227 | 1.49% |
| 2025-07-22 | 26.38 | 25.80 | -0.64 | -2.42% | 25.67 | 26.79 | 19625 | 5119 | 1.78% |
| 2025-07-21 | 25.50 | 26.44 | 0.89 | 3.48% | 25.46 | 26.68 | 26162 | 6863 | 2.38% |
| 2025-07-18 | 26.25 | 25.55 | -0.70 | -2.67% | 25.40 | 26.38 | 19098 | 4908 | 1.74% |
| 2025-07-17 | 25.73 | 26.25 | 0.71 | 2.78% | 25.38 | 26.55 | 22960 | 6002 | 2.09% |
| 2025-07-16 | 25.14 | 25.54 | 0.30 | 1.19% | 25.14 | 25.65 | 13245 | 3361 | 1.20% |
| 2025-07-15 | 25.18 | 25.24 | 0.04 | 0.16% | 24.55 | 25.40 | 14789 | 3693 | 1.34% |
| 2025-07-14 | 25.01 | 25.20 | 0.20 | 0.80% | 24.83 | 25.50 | 13534 | 3419 | 1.23% |
| 2025-07-11 | 24.53 | 25.00 | 0.47 | 1.92% | 24.31 | 25.24 | 17491 | 4342 | 1.59% |