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 | 28.06 | 28.60 | 0.67 | 2.40% | 27.80 | 29.20 | 18973 | 5419 | 3.99% |
| 2025-10-30 | 28.50 | 27.93 | -0.62 | -2.17% | 27.70 | 28.76 | 11506 | 3232 | 2.42% |
| 2025-10-29 | 28.96 | 28.55 | -0.10 | -0.35% | 27.61 | 29.06 | 15194 | 4317 | 3.20% |
| 2025-10-28 | 28.25 | 28.65 | -0.32 | -1.10% | 28.25 | 29.19 | 16192 | 4652 | 3.41% |
| 2025-10-27 | 28.52 | 28.97 | 0.46 | 1.61% | 28.20 | 29.13 | 25001 | 7185 | 5.26% |
| 2025-10-24 | 27.50 | 28.51 | 1.07 | 3.90% | 27.18 | 28.77 | 27117 | 7647 | 5.70% |
| 2025-10-23 | 26.98 | 27.44 | 0.46 | 1.70% | 26.67 | 27.52 | 14978 | 4077 | 3.15% |
| 2025-10-22 | 26.67 | 26.98 | 0.33 | 1.24% | 26.58 | 27.17 | 11557 | 3112 | 2.43% |
| 2025-10-21 | 26.04 | 26.65 | 0.70 | 2.70% | 25.77 | 26.66 | 10566 | 2785 | 2.22% |
| 2025-10-20 | 25.80 | 25.95 | 0.60 | 2.37% | 25.23 | 25.95 | 7251 | 1866 | 1.53% |
| 2025-10-17 | 25.47 | 25.35 | -0.19 | -0.74% | 25.22 | 25.93 | 7315 | 1863 | 1.54% |
| 2025-10-16 | 26.00 | 25.54 | -0.36 | -1.39% | 25.40 | 26.10 | 8770 | 2250 | 1.84% |
| 2025-10-15 | 25.74 | 25.90 | 0.30 | 1.17% | 25.42 | 26.14 | 10304 | 2671 | 2.17% |
| 2025-10-14 | 25.74 | 25.60 | 0.07 | 0.27% | 25.44 | 26.00 | 7168 | 1843 | 1.51% |
| 2025-10-13 | 25.08 | 25.53 | -0.17 | -0.66% | 24.05 | 25.87 | 11430 | 2889 | 2.40% |
| 2025-10-10 | 25.42 | 25.70 | 0.28 | 1.10% | 25.35 | 26.11 | 9641 | 2485 | 2.03% |
| 2025-10-09 | 25.91 | 25.42 | -0.58 | -2.23% | 25.26 | 25.93 | 7936 | 2026 | 1.67% |
| 2025-09-30 | 26.00 | 26.00 | 0.01 | 0.04% | 25.71 | 26.20 | 6806 | 1767 | 1.43% |
| 2025-09-29 | 25.64 | 25.99 | 0.25 | 0.97% | 25.11 | 26.10 | 8018 | 2065 | 1.69% |
| 2025-09-26 | 25.76 | 25.74 | 0.07 | 0.27% | 25.17 | 25.90 | 7920 | 2028 | 1.67% |
| 2025-09-25 | 25.72 | 25.67 | -0.13 | -0.50% | 25.39 | 26.23 | 10711 | 2764 | 2.25% |
| 2025-09-24 | 25.22 | 25.80 | 0.60 | 2.38% | 24.73 | 26.05 | 13446 | 3442 | 2.83% |
| 2025-09-23 | 25.55 | 25.20 | -0.27 | -1.06% | 23.78 | 25.55 | 16051 | 3957 | 3.38% |
| 2025-09-22 | 25.65 | 25.47 | -0.19 | -0.74% | 25.10 | 25.74 | 7285 | 1852 | 1.53% |
| 2025-09-19 | 25.70 | 25.66 | -0.02 | -0.08% | 25.46 | 25.98 | 9901 | 2543 | 2.08% |
| 2025-09-18 | 26.42 | 25.68 | -0.61 | -2.32% | 25.35 | 26.55 | 10308 | 2676 | 2.17% |
| 2025-09-17 | 26.49 | 26.29 | -0.03 | -0.11% | 26.14 | 26.65 | 6069 | 1605 | 1.28% |
| 2025-09-16 | 25.98 | 26.32 | 0.53 | 2.06% | 25.69 | 26.40 | 11541 | 3018 | 2.43% |
| 2025-09-15 | 25.71 | 25.79 | 0.07 | 0.27% | 25.47 | 25.99 | 8110 | 2085 | 1.71% |
| 2025-09-12 | 26.04 | 25.72 | -0.24 | -0.92% | 25.60 | 26.18 | 6909 | 1781 | 1.45% |
| 2025-09-11 | 26.08 | 25.96 | -0.13 | -0.50% | 25.50 | 26.09 | 8312 | 2142 | 1.75% |
| 2025-09-10 | 25.93 | 26.09 | 0.07 | 0.27% | 25.62 | 26.09 | 7186 | 1858 | 1.51% |
| 2025-09-09 | 26.10 | 26.02 | -0.13 | -0.50% | 25.60 | 26.30 | 10512 | 2726 | 2.21% |
| 2025-09-08 | 25.57 | 26.15 | 0.58 | 2.27% | 25.10 | 26.23 | 14886 | 3850 | 3.13% |
| 2025-09-05 | 25.20 | 25.57 | 0.32 | 1.27% | 24.94 | 25.85 | 12590 | 3202 | 2.65% |
| 2025-09-04 | 24.76 | 25.25 | 0.49 | 1.98% | 24.60 | 25.90 | 18310 | 4649 | 3.85% |
| 2025-09-03 | 25.54 | 24.76 | -0.64 | -2.52% | 24.60 | 25.64 | 14358 | 3603 | 3.02% |
| 2025-09-02 | 26.19 | 25.40 | -0.64 | -2.46% | 24.96 | 26.19 | 16919 | 4284 | 3.56% |
| 2025-09-01 | 25.35 | 26.04 | 0.56 | 2.20% | 24.89 | 26.24 | 25345 | 6480 | 5.33% |
| 2025-08-29 | 25.76 | 25.48 | -0.42 | -1.62% | 25.15 | 26.11 | 17442 | 4445 | 7.95% |
| 2025-08-28 | 26.16 | 25.90 | -0.24 | -0.92% | 24.68 | 26.80 | 23795 | 6106 | 10.85% |
| 2025-08-27 | 27.49 | 26.14 | -1.36 | -4.95% | 26.13 | 27.84 | 18381 | 4927 | 8.38% |
| 2025-08-26 | 27.45 | 27.50 | 0.22 | 0.81% | 26.72 | 27.90 | 12120 | 3331 | 5.53% |
| 2025-08-25 | 27.44 | 27.28 | -0.14 | -0.51% | 27.03 | 28.10 | 18095 | 4959 | 8.25% |
| 2025-08-22 | 27.70 | 27.42 | -0.10 | -0.36% | 26.87 | 27.70 | 13742 | 3740 | 6.27% |
| 2025-08-21 | 27.54 | 27.52 | -0.06 | -0.22% | 27.37 | 27.97 | 12070 | 3345 | 5.50% |
| 2025-08-20 | 27.99 | 27.58 | -0.21 | -0.76% | 27.10 | 27.99 | 12283 | 3375 | 5.60% |
| 2025-08-19 | 26.53 | 27.79 | 1.15 | 4.32% | 26.30 | 28.19 | 23932 | 6586 | 10.91% |
| 2025-08-18 | 26.55 | 26.64 | 0.10 | 0.38% | 26.21 | 26.83 | 14192 | 3773 | 6.47% |
| 2025-08-15 | 26.93 | 26.54 | -0.26 | -0.97% | 26.33 | 27.20 | 16274 | 4335 | 7.42% |
| 2025-08-14 | 27.78 | 26.80 | -0.81 | -2.93% | 26.80 | 27.78 | 12321 | 3350 | 5.62% |
| 2025-08-13 | 27.88 | 27.61 | -0.32 | -1.15% | 27.51 | 28.10 | 11614 | 3221 | 5.30% |
| 2025-08-12 | 27.91 | 27.93 | 0.05 | 0.18% | 27.63 | 28.09 | 10688 | 2980 | 4.87% |
| 2025-08-11 | 27.45 | 27.88 | 0.38 | 1.38% | 27.41 | 27.96 | 12882 | 3576 | 5.87% |
| 2025-08-08 | 27.20 | 27.50 | 0.09 | 0.33% | 27.00 | 27.57 | 11234 | 3069 | 5.12% |
| 2025-08-07 | 27.47 | 27.41 | 0.03 | 0.11% | 27.16 | 27.47 | 10498 | 2867 | 4.79% |
| 2025-08-06 | 27.35 | 27.38 | 0.06 | 0.22% | 27.13 | 27.49 | 10482 | 2865 | 4.78% |
| 2025-08-05 | 27.28 | 27.32 | 0.33 | 1.22% | 27.00 | 27.43 | 10407 | 2832 | 4.75% |
| 2025-08-04 | 26.70 | 26.99 | 0.21 | 0.78% | 26.39 | 27.06 | 11225 | 3017 | 5.12% |
| 2025-08-01 | 26.35 | 26.78 | 0.63 | 2.41% | 26.15 | 26.78 | 13052 | 3474 | 5.95% |
| 2025-07-31 | 26.60 | 26.15 | -0.52 | -1.95% | 26.10 | 26.80 | 12438 | 3285 | 5.67% |
| 2025-07-30 | 26.51 | 26.67 | -0.03 | -0.11% | 26.30 | 26.83 | 11280 | 2997 | 5.14% |
| 2025-07-29 | 26.75 | 26.70 | 0.04 | 0.15% | 26.32 | 27.05 | 13596 | 3608 | 6.20% |
| 2025-07-28 | 26.38 | 26.66 | 0.33 | 1.25% | 26.36 | 26.89 | 17975 | 4794 | 8.20% |
| 2025-07-25 | 26.26 | 26.33 | 0.17 | 0.65% | 25.96 | 26.49 | 13083 | 3439 | 5.97% |
| 2025-07-24 | 26.15 | 26.16 | 0.28 | 1.08% | 25.93 | 26.29 | 13097 | 3425 | 5.97% |