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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 27.35 | 27.52 | 0.23 | 0.84% | 27.11 | 27.74 | 122340 | 33509 | 1.21% |
| 2025-10-30 | 27.84 | 27.29 | -0.54 | -1.94% | 27.25 | 27.84 | 134012 | 36828 | 1.33% |
| 2025-10-29 | 28.08 | 27.83 | -0.19 | -0.68% | 27.62 | 28.45 | 183599 | 51157 | 1.82% |
| 2025-10-28 | 27.10 | 28.02 | 0.73 | 2.67% | 26.98 | 28.40 | 220457 | 61599 | 2.19% |
| 2025-10-27 | 26.50 | 27.29 | 0.94 | 3.57% | 26.46 | 27.59 | 214430 | 58123 | 2.13% |
| 2025-10-24 | 26.10 | 26.35 | 0.26 | 1.00% | 26.09 | 26.40 | 92692 | 24355 | 0.92% |
| 2025-10-23 | 26.28 | 26.09 | -0.18 | -0.69% | 25.57 | 26.38 | 122425 | 31609 | 1.22% |
| 2025-10-22 | 26.22 | 26.27 | -0.10 | -0.38% | 26.18 | 26.65 | 76016 | 20076 | 0.75% |
| 2025-10-21 | 26.28 | 26.37 | 0.09 | 0.34% | 26.21 | 26.55 | 68600 | 18113 | 0.68% |
| 2025-10-20 | 26.42 | 26.28 | 0.03 | 0.11% | 26.15 | 26.51 | 79369 | 20921 | 0.79% |
| 2025-10-17 | 26.60 | 26.25 | -0.34 | -1.28% | 26.10 | 26.78 | 85907 | 22736 | 0.85% |
| 2025-10-16 | 27.06 | 26.59 | -0.58 | -2.13% | 26.47 | 27.06 | 125301 | 33441 | 1.24% |
| 2025-10-15 | 26.98 | 27.17 | 0.12 | 0.44% | 26.75 | 27.18 | 85875 | 23178 | 0.85% |
| 2025-10-14 | 27.70 | 27.05 | -0.38 | -1.39% | 26.90 | 27.87 | 145665 | 39782 | 1.45% |
| 2025-10-13 | 27.38 | 27.43 | -0.73 | -2.59% | 27.01 | 27.98 | 158513 | 43403 | 1.57% |
| 2025-10-10 | 28.74 | 28.16 | -0.81 | -2.80% | 28.08 | 28.93 | 180367 | 51321 | 1.79% |
| 2025-10-09 | 29.40 | 28.97 | -0.59 | -2.00% | 28.68 | 29.43 | 221277 | 64026 | 2.20% |
| 2025-09-30 | 28.26 | 29.56 | 1.29 | 4.56% | 28.26 | 29.80 | 343810 | 100542 | 3.41% |
| 2025-09-29 | 28.00 | 28.27 | 0.25 | 0.89% | 27.80 | 28.45 | 169460 | 47670 | 1.68% |
| 2025-09-26 | 28.70 | 28.02 | -0.68 | -2.37% | 28.01 | 28.96 | 194892 | 55448 | 1.93% |
| 2025-09-25 | 27.60 | 28.70 | 1.34 | 4.90% | 27.59 | 29.48 | 439871 | 127644 | 4.37% |
| 2025-09-24 | 26.65 | 27.36 | 0.50 | 1.86% | 26.55 | 27.37 | 146727 | 39624 | 1.46% |
| 2025-09-23 | 27.84 | 26.86 | -1.14 | -4.07% | 26.21 | 27.90 | 240104 | 64340 | 2.38% |
| 2025-09-22 | 27.58 | 28.00 | 0.42 | 1.52% | 27.49 | 28.05 | 125792 | 34850 | 1.25% |
| 2025-09-19 | 27.76 | 27.58 | -0.17 | -0.61% | 27.56 | 28.19 | 114267 | 31768 | 1.13% |
| 2025-09-18 | 28.88 | 27.75 | -1.17 | -4.05% | 27.41 | 29.07 | 228345 | 64550 | 2.27% |
| 2025-09-17 | 28.30 | 28.92 | 0.51 | 1.80% | 28.15 | 29.28 | 230017 | 66574 | 2.28% |
| 2025-09-16 | 27.47 | 28.41 | 1.00 | 3.65% | 27.10 | 28.47 | 234643 | 65407 | 2.33% |
| 2025-09-15 | 27.45 | 27.41 | 0.13 | 0.48% | 26.91 | 27.51 | 146315 | 39831 | 1.45% |
| 2025-09-12 | 28.06 | 27.28 | -0.57 | -2.05% | 27.22 | 28.07 | 159223 | 43944 | 1.58% |
| 2025-09-11 | 27.45 | 27.85 | 0.38 | 1.38% | 26.94 | 27.87 | 160695 | 44169 | 1.57% |
| 2025-09-10 | 27.69 | 27.47 | 0.03 | 0.11% | 27.41 | 28.10 | 94299 | 26092 | 0.92% |
| 2025-09-09 | 27.84 | 27.44 | -0.35 | -1.26% | 27.34 | 28.15 | 117669 | 32653 | 1.15% |
| 2025-09-08 | 27.10 | 27.79 | 0.56 | 2.06% | 26.94 | 27.87 | 137554 | 37782 | 1.34% |
| 2025-09-05 | 26.90 | 27.23 | 0.37 | 1.38% | 26.68 | 27.35 | 147013 | 39802 | 1.43% |
| 2025-09-04 | 27.36 | 26.86 | -0.50 | -1.83% | 26.52 | 27.37 | 165602 | 44623 | 1.61% |
| 2025-09-03 | 28.30 | 27.36 | -0.87 | -3.08% | 27.20 | 28.32 | 170375 | 47237 | 1.66% |
| 2025-09-02 | 29.35 | 28.23 | -1.19 | -4.04% | 27.97 | 29.35 | 288966 | 82034 | 2.82% |
| 2025-09-01 | 28.81 | 29.42 | 0.62 | 2.15% | 28.70 | 30.40 | 317468 | 93952 | 3.09% |
| 2025-08-29 | 29.19 | 28.80 | -0.36 | -1.23% | 28.73 | 29.35 | 215144 | 62327 | 2.10% |
| 2025-08-28 | 29.30 | 29.16 | -0.21 | -0.72% | 28.00 | 29.36 | 342638 | 98552 | 3.34% |
| 2025-08-27 | 30.18 | 29.37 | -0.73 | -2.43% | 29.37 | 30.35 | 306135 | 91737 | 2.98% |
| 2025-08-26 | 30.21 | 30.10 | -0.60 | -1.95% | 29.50 | 30.54 | 314737 | 94659 | 3.07% |
| 2025-08-25 | 30.61 | 30.70 | 0.21 | 0.69% | 30.20 | 30.99 | 304816 | 93183 | 2.97% |
| 2025-08-22 | 30.51 | 30.49 | -0.19 | -0.62% | 29.75 | 30.68 | 328065 | 99366 | 3.20% |
| 2025-08-21 | 30.01 | 30.68 | 1.39 | 4.75% | 30.01 | 31.49 | 537689 | 165426 | 5.24% |
| 2025-08-20 | 28.92 | 29.29 | 0.24 | 0.83% | 28.70 | 29.44 | 207336 | 60214 | 2.02% |
| 2025-08-19 | 29.28 | 29.05 | -0.25 | -0.85% | 29.01 | 29.74 | 260911 | 76329 | 2.54% |
| 2025-08-18 | 29.22 | 29.30 | -0.44 | -1.48% | 28.60 | 29.62 | 450802 | 131042 | 4.39% |
| 2025-08-15 | 29.56 | 29.74 | 0.01 | 0.03% | 29.20 | 29.75 | 182061 | 53747 | 1.77% |
| 2025-08-14 | 29.83 | 29.73 | -0.39 | -1.29% | 29.26 | 30.28 | 255896 | 76158 | 2.49% |
| 2025-08-13 | 30.10 | 30.12 | 0.11 | 0.37% | 29.86 | 30.18 | 159164 | 47805 | 1.55% |
| 2025-08-12 | 29.22 | 30.01 | 0.80 | 2.74% | 29.09 | 30.14 | 228715 | 67775 | 2.23% |
| 2025-08-11 | 29.01 | 29.21 | 0.18 | 0.62% | 28.92 | 29.28 | 109528 | 31930 | 1.07% |
| 2025-08-08 | 29.25 | 29.03 | -0.30 | -1.02% | 28.91 | 29.29 | 117983 | 34280 | 1.15% |
| 2025-08-07 | 29.60 | 29.33 | -0.30 | -1.01% | 29.31 | 29.86 | 132677 | 39136 | 1.29% |
| 2025-08-06 | 29.39 | 29.63 | 0.11 | 0.37% | 29.35 | 29.84 | 122066 | 36091 | 1.19% |
| 2025-08-05 | 29.69 | 29.52 | -0.16 | -0.54% | 29.22 | 29.80 | 115841 | 34126 | 1.13% |
| 2025-08-04 | 29.22 | 29.68 | 0.08 | 0.27% | 29.16 | 29.86 | 127248 | 37676 | 1.24% |
| 2025-08-01 | 29.69 | 29.60 | -0.17 | -0.57% | 29.04 | 29.85 | 210443 | 61760 | 2.05% |
| 2025-07-31 | 30.10 | 29.77 | -0.53 | -1.75% | 29.60 | 30.39 | 183483 | 54969 | 1.79% |
| 2025-07-30 | 30.79 | 30.30 | -0.49 | -1.59% | 29.82 | 30.80 | 245013 | 74179 | 2.39% |
| 2025-07-29 | 31.37 | 30.79 | -0.68 | -2.16% | 30.51 | 31.38 | 286459 | 88393 | 2.79% |
| 2025-07-28 | 31.44 | 31.47 | -0.23 | -0.73% | 30.70 | 31.58 | 213338 | 66604 | 2.08% |
| 2025-07-25 | 32.33 | 31.70 | -0.63 | -1.95% | 31.66 | 32.57 | 241658 | 77070 | 2.35% |
| 2025-07-24 | 32.02 | 32.33 | 0.33 | 1.03% | 32.02 | 33.41 | 224882 | 73238 | 2.19% |