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 | 27.30 | 27.31 | 0.40 | 1.49% | 27.06 | 27.68 | 158156 | 43323 | 5.48% |
| 2025-10-30 | 27.09 | 26.91 | -0.61 | -2.22% | 26.70 | 27.40 | 126115 | 33999 | 4.37% |
| 2025-10-29 | 27.25 | 27.52 | 0.37 | 1.36% | 27.09 | 27.65 | 157206 | 42915 | 5.45% |
| 2025-10-28 | 27.57 | 27.15 | 0.03 | 0.11% | 27.11 | 28.10 | 230276 | 63410 | 7.98% |
| 2025-10-27 | 26.84 | 27.12 | 0.12 | 0.44% | 26.73 | 27.15 | 154864 | 41788 | 5.37% |
| 2025-10-24 | 27.07 | 27.00 | -0.09 | -0.33% | 26.83 | 27.30 | 105788 | 28595 | 3.67% |
| 2025-10-23 | 26.77 | 27.09 | 0.05 | 0.18% | 26.35 | 27.28 | 116868 | 31266 | 4.05% |
| 2025-10-22 | 26.84 | 27.04 | -1.11 | -3.94% | 26.44 | 27.17 | 193273 | 51828 | 6.70% |
| 2025-10-21 | 28.91 | 28.15 | 0.26 | 0.93% | 28.08 | 28.98 | 180053 | 51334 | 6.24% |
| 2025-10-20 | 28.38 | 27.89 | -1.79 | -6.03% | 27.58 | 28.68 | 205102 | 57474 | 7.11% |
| 2025-10-17 | 30.69 | 29.68 | 0.31 | 1.06% | 29.45 | 30.85 | 240914 | 72606 | 8.35% |
| 2025-10-16 | 30.08 | 29.37 | -0.71 | -2.36% | 29.21 | 30.53 | 192302 | 57495 | 6.67% |
| 2025-10-15 | 30.41 | 30.08 | 0.27 | 0.91% | 29.35 | 30.79 | 208069 | 62264 | 7.21% |
| 2025-10-14 | 32.01 | 29.81 | -1.55 | -4.94% | 29.48 | 32.25 | 395408 | 123006 | 13.71% |
| 2025-10-13 | 30.32 | 31.36 | 1.24 | 4.12% | 29.45 | 31.94 | 448695 | 137368 | 15.56% |
| 2025-10-10 | 30.78 | 30.12 | -0.36 | -1.18% | 29.80 | 31.36 | 419020 | 127855 | 14.53% |
| 2025-10-09 | 30.48 | 30.48 | 2.77 | 10.00% | 30.48 | 30.48 | 76620 | 23353 | 2.66% |
| 2025-09-30 | 27.80 | 27.71 | -0.07 | -0.25% | 27.41 | 28.18 | 192129 | 53409 | 6.66% |
| 2025-09-29 | 27.33 | 27.78 | 0.82 | 3.04% | 26.78 | 27.98 | 134944 | 37021 | 4.68% |
| 2025-09-26 | 27.21 | 26.96 | -0.28 | -1.03% | 26.90 | 27.55 | 85674 | 23255 | 2.97% |
| 2025-09-25 | 27.66 | 27.24 | -0.82 | -2.92% | 26.94 | 27.85 | 145998 | 39846 | 5.06% |
| 2025-09-24 | 27.70 | 28.06 | 0.06 | 0.21% | 27.51 | 28.50 | 172466 | 48182 | 5.98% |
| 2025-09-23 | 28.30 | 28.00 | -0.28 | -0.99% | 27.37 | 28.88 | 234174 | 65902 | 8.12% |
| 2025-09-22 | 27.11 | 28.28 | 1.83 | 6.92% | 26.60 | 28.57 | 217837 | 59698 | 7.55% |
| 2025-09-19 | 26.26 | 26.45 | 0.40 | 1.54% | 25.90 | 26.55 | 128503 | 33726 | 4.45% |
| 2025-09-18 | 26.70 | 26.05 | -1.43 | -5.20% | 25.88 | 27.07 | 182538 | 48465 | 6.33% |
| 2025-09-17 | 27.59 | 27.48 | -0.39 | -1.40% | 26.88 | 27.69 | 166441 | 45457 | 5.77% |
| 2025-09-16 | 28.34 | 27.87 | 0.11 | 0.40% | 27.10 | 28.45 | 191388 | 52971 | 6.63% |
| 2025-09-15 | 27.75 | 27.76 | -0.63 | -2.22% | 27.56 | 28.17 | 162354 | 45145 | 5.63% |
| 2025-09-12 | 28.00 | 28.39 | 0.30 | 1.07% | 27.73 | 29.19 | 259589 | 73957 | 9.00% |
| 2025-09-11 | 28.35 | 28.09 | -0.67 | -2.33% | 27.78 | 28.60 | 238433 | 66846 | 8.27% |
| 2025-09-10 | 27.45 | 28.76 | -0.09 | -0.31% | 27.12 | 29.31 | 421773 | 118855 | 14.62% |
| 2025-09-09 | 27.24 | 28.85 | 2.16 | 8.09% | 27.24 | 29.36 | 431207 | 122904 | 14.95% |
| 2025-09-08 | 26.80 | 26.69 | 0.35 | 1.33% | 26.26 | 26.97 | 230180 | 61328 | 7.98% |
| 2025-09-05 | 25.18 | 26.34 | 1.03 | 4.07% | 25.06 | 26.50 | 204798 | 53225 | 7.10% |
| 2025-09-04 | 26.00 | 25.31 | -0.50 | -1.94% | 24.90 | 26.00 | 195935 | 49785 | 6.79% |
| 2025-09-03 | 26.75 | 25.81 | -0.23 | -0.88% | 25.56 | 26.95 | 259656 | 68062 | 9.00% |
| 2025-09-02 | 26.18 | 26.04 | 0.14 | 0.54% | 25.60 | 27.00 | 392131 | 102615 | 13.59% |
| 2025-09-01 | 24.60 | 25.90 | 1.83 | 7.60% | 24.40 | 26.17 | 378019 | 95572 | 13.10% |
| 2025-08-29 | 24.01 | 24.07 | 0.26 | 1.09% | 23.90 | 24.19 | 157954 | 38043 | 5.48% |
| 2025-08-28 | 23.72 | 23.81 | 0.10 | 0.42% | 23.30 | 24.14 | 124341 | 29505 | 4.31% |
| 2025-08-27 | 24.23 | 23.71 | -0.29 | -1.21% | 23.70 | 24.52 | 172191 | 41581 | 5.97% |
| 2025-08-26 | 23.89 | 24.00 | 0.17 | 0.71% | 23.68 | 24.01 | 119320 | 28493 | 4.14% |
| 2025-08-25 | 23.58 | 23.83 | 0.43 | 1.84% | 23.56 | 23.85 | 140520 | 33319 | 4.87% |
| 2025-08-22 | 23.30 | 23.40 | 0.07 | 0.30% | 23.20 | 23.40 | 58956 | 13727 | 2.04% |
| 2025-08-21 | 23.43 | 23.33 | -0.04 | -0.17% | 23.31 | 23.54 | 72851 | 17066 | 2.53% |
| 2025-08-20 | 23.18 | 23.37 | 0.09 | 0.39% | 23.10 | 23.37 | 67379 | 15685 | 2.34% |
| 2025-08-19 | 23.26 | 23.28 | -0.09 | -0.39% | 23.22 | 23.34 | 45756 | 10647 | 1.59% |
| 2025-08-18 | 23.29 | 23.37 | 0.05 | 0.21% | 23.19 | 23.44 | 76143 | 17729 | 2.64% |
| 2025-08-15 | 23.08 | 23.32 | 0.08 | 0.34% | 23.04 | 23.33 | 59458 | 13799 | 2.06% |
| 2025-08-14 | 23.64 | 23.24 | -0.41 | -1.73% | 23.23 | 23.70 | 87612 | 20532 | 3.04% |
| 2025-08-13 | 23.52 | 23.65 | 0.13 | 0.55% | 23.49 | 23.65 | 61039 | 14380 | 2.12% |
| 2025-08-12 | 23.51 | 23.52 | -0.07 | -0.30% | 23.46 | 23.60 | 48717 | 11461 | 1.69% |
| 2025-08-11 | 23.57 | 23.59 | -0.33 | -1.38% | 23.42 | 23.65 | 79859 | 18780 | 2.77% |
| 2025-08-08 | 24.22 | 23.92 | -0.07 | -0.29% | 23.83 | 24.22 | 108491 | 26069 | 3.76% |
| 2025-08-07 | 23.73 | 23.99 | 0.28 | 1.18% | 23.68 | 23.99 | 91474 | 21798 | 3.17% |
| 2025-08-06 | 23.68 | 23.71 | 0.01 | 0.04% | 23.56 | 23.74 | 53289 | 12606 | 1.85% |
| 2025-08-05 | 23.69 | 23.70 | -0.07 | -0.29% | 23.63 | 23.97 | 89579 | 21279 | 3.11% |
| 2025-08-04 | 23.53 | 23.77 | 0.58 | 2.50% | 23.53 | 23.77 | 114577 | 27112 | 3.97% |
| 2025-08-01 | 23.14 | 23.19 | 0.04 | 0.17% | 23.04 | 23.25 | 36323 | 8413 | 1.26% |
| 2025-07-31 | 23.23 | 23.15 | -0.42 | -1.78% | 23.08 | 23.25 | 82846 | 19184 | 2.87% |
| 2025-07-30 | 23.68 | 23.57 | -0.10 | -0.42% | 23.49 | 23.80 | 67356 | 15954 | 2.34% |
| 2025-07-29 | 23.61 | 23.67 | -0.06 | -0.25% | 23.37 | 23.67 | 72171 | 16977 | 2.50% |
| 2025-07-28 | 23.81 | 23.73 | -0.15 | -0.63% | 23.67 | 23.81 | 83287 | 19755 | 2.89% |
| 2025-07-25 | 23.98 | 23.88 | -0.19 | -0.79% | 23.86 | 24.10 | 71952 | 17217 | 2.49% |
| 2025-07-24 | 23.84 | 24.07 | -0.13 | -0.54% | 23.70 | 24.08 | 114839 | 27416 | 3.98% |