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 | 27.23 | 26.79 | -0.25 | -0.92% | 26.65 | 27.25 | 135160 | 36343 | 2.32% |
| 2025-10-30 | 27.66 | 27.04 | -0.62 | -2.24% | 27.01 | 27.68 | 149023 | 40656 | 2.55% |
| 2025-10-29 | 27.65 | 27.66 | 0.13 | 0.47% | 27.43 | 28.03 | 148252 | 41027 | 2.54% |
| 2025-10-28 | 27.21 | 27.53 | 0.24 | 0.88% | 27.18 | 28.08 | 201266 | 55679 | 3.45% |
| 2025-10-27 | 27.40 | 27.29 | 0.43 | 1.60% | 26.91 | 27.70 | 221931 | 60599 | 3.80% |
| 2025-10-24 | 26.21 | 26.86 | 0.88 | 3.39% | 26.13 | 26.88 | 203845 | 54153 | 3.49% |
| 2025-10-23 | 26.40 | 25.98 | -0.21 | -0.80% | 25.43 | 26.50 | 167018 | 43033 | 2.86% |
| 2025-10-22 | 26.49 | 26.19 | -1.30 | -4.73% | 25.50 | 26.73 | 284613 | 74615 | 4.88% |
| 2025-10-21 | 27.01 | 27.49 | 0.55 | 2.04% | 26.94 | 27.65 | 244865 | 67160 | 4.20% |
| 2025-10-20 | 27.18 | 26.94 | 0.02 | 0.07% | 26.70 | 27.61 | 291470 | 78998 | 5.00% |
| 2025-10-17 | 29.16 | 26.92 | -1.87 | -6.50% | 26.67 | 29.18 | 412303 | 113448 | 7.07% |
| 2025-10-16 | 28.69 | 28.79 | 0.01 | 0.03% | 28.51 | 29.30 | 88529 | 25581 | 1.52% |
| 2025-10-15 | 28.20 | 28.78 | 0.78 | 2.79% | 27.98 | 28.85 | 112641 | 32053 | 1.93% |
| 2025-10-14 | 29.63 | 28.00 | -1.49 | -5.05% | 27.93 | 29.88 | 170074 | 48855 | 2.92% |
| 2025-10-13 | 27.92 | 29.49 | 0.31 | 1.06% | 27.90 | 29.78 | 186267 | 54589 | 3.19% |
| 2025-10-10 | 30.49 | 29.18 | -1.37 | -4.48% | 29.00 | 30.54 | 217439 | 64410 | 3.73% |
| 2025-10-09 | 30.39 | 30.55 | 0.20 | 0.66% | 30.33 | 31.38 | 160566 | 49435 | 2.75% |
| 2025-09-30 | 30.65 | 30.35 | -0.20 | -0.65% | 30.14 | 31.33 | 133704 | 40921 | 2.29% |
| 2025-09-29 | 30.60 | 30.55 | -0.13 | -0.42% | 30.14 | 31.13 | 158502 | 48374 | 2.72% |
| 2025-09-26 | 31.90 | 30.68 | -1.52 | -4.72% | 30.58 | 32.02 | 191887 | 59564 | 3.29% |
| 2025-09-25 | 31.08 | 32.20 | 1.19 | 3.84% | 30.88 | 32.78 | 236691 | 75992 | 4.06% |
| 2025-09-24 | 30.01 | 31.01 | 0.64 | 2.11% | 29.82 | 31.11 | 175156 | 53589 | 3.00% |
| 2025-09-23 | 32.15 | 30.37 | -1.62 | -5.06% | 29.50 | 32.64 | 286532 | 87396 | 4.91% |
| 2025-09-22 | 31.28 | 31.99 | 0.75 | 2.40% | 31.02 | 32.05 | 152722 | 48350 | 2.62% |
| 2025-09-19 | 31.52 | 31.24 | -0.12 | -0.38% | 30.90 | 31.93 | 129953 | 40877 | 2.23% |
| 2025-09-18 | 31.43 | 31.36 | -0.30 | -0.95% | 30.82 | 32.40 | 205824 | 65418 | 3.53% |
| 2025-09-17 | 31.31 | 31.66 | 0.26 | 0.83% | 30.88 | 31.93 | 153021 | 48009 | 2.62% |
| 2025-09-16 | 31.46 | 31.40 | -0.06 | -0.19% | 30.90 | 31.68 | 118576 | 37039 | 2.03% |
| 2025-09-15 | 31.50 | 31.46 | -0.04 | -0.13% | 30.88 | 31.77 | 150961 | 47303 | 2.59% |
| 2025-09-12 | 30.86 | 31.50 | 0.51 | 1.65% | 30.62 | 32.28 | 206434 | 65363 | 3.54% |
| 2025-09-11 | 29.13 | 30.99 | 1.98 | 6.83% | 29.01 | 31.45 | 253632 | 77646 | 4.35% |
| 2025-09-10 | 29.17 | 29.01 | 0.08 | 0.28% | 28.81 | 29.55 | 126196 | 36845 | 2.16% |
| 2025-09-09 | 29.55 | 28.93 | -0.72 | -2.43% | 28.56 | 29.65 | 129651 | 37659 | 2.22% |
| 2025-09-08 | 30.30 | 29.65 | -0.77 | -2.53% | 29.21 | 30.56 | 264761 | 78635 | 4.54% |
| 2025-09-05 | 29.67 | 30.42 | 0.95 | 3.22% | 29.09 | 30.61 | 251872 | 75008 | 4.32% |
| 2025-09-04 | 31.11 | 29.47 | -1.50 | -4.84% | 28.91 | 31.47 | 298898 | 89717 | 5.12% |
| 2025-09-03 | 32.00 | 30.97 | -1.20 | -3.73% | 30.69 | 32.07 | 333255 | 104051 | 5.71% |
| 2025-09-02 | 35.20 | 32.17 | -3.57 | -9.99% | 32.17 | 35.45 | 343578 | 114553 | 5.89% |
| 2025-09-01 | 33.50 | 35.74 | 2.67 | 8.07% | 33.29 | 35.94 | 411070 | 143928 | 7.05% |
| 2025-08-29 | 33.85 | 33.07 | -0.84 | -2.48% | 32.50 | 33.90 | 259291 | 85602 | 4.45% |
| 2025-08-28 | 32.31 | 33.91 | 1.50 | 4.63% | 32.25 | 33.94 | 283711 | 94575 | 4.86% |
| 2025-08-27 | 33.37 | 32.41 | -0.75 | -2.26% | 32.36 | 33.95 | 259103 | 86351 | 4.44% |
| 2025-08-26 | 33.70 | 33.16 | -0.77 | -2.27% | 32.91 | 33.70 | 224120 | 74567 | 3.84% |
| 2025-08-25 | 34.68 | 33.93 | -0.11 | -0.32% | 33.24 | 34.99 | 296632 | 100839 | 5.09% |
| 2025-08-22 | 31.33 | 34.04 | 2.54 | 8.06% | 31.31 | 34.35 | 366857 | 122396 | 6.29% |
| 2025-08-21 | 31.71 | 31.50 | -0.39 | -1.22% | 31.15 | 32.06 | 185241 | 58500 | 3.18% |
| 2025-08-20 | 30.75 | 31.89 | 0.89 | 2.87% | 30.10 | 31.89 | 192057 | 59657 | 3.29% |
| 2025-08-19 | 31.32 | 31.00 | -0.20 | -0.64% | 30.78 | 31.76 | 263923 | 82339 | 4.52% |
| 2025-08-18 | 29.15 | 31.20 | 2.22 | 7.66% | 29.06 | 31.88 | 425225 | 133018 | 7.29% |
| 2025-08-15 | 28.93 | 28.98 | -0.14 | -0.48% | 28.80 | 29.35 | 177700 | 51635 | 3.05% |
| 2025-08-14 | 30.15 | 29.12 | -1.18 | -3.89% | 29.05 | 30.24 | 201647 | 59733 | 3.46% |
| 2025-08-13 | 30.24 | 30.30 | -0.11 | -0.36% | 29.55 | 30.59 | 236842 | 71330 | 4.06% |
| 2025-08-12 | 28.48 | 30.41 | 1.92 | 6.74% | 28.18 | 30.59 | 325006 | 96373 | 5.57% |
| 2025-08-11 | 28.38 | 28.49 | -0.01 | -0.04% | 28.22 | 29.00 | 153318 | 43798 | 2.63% |
| 2025-08-08 | 28.05 | 28.50 | 0.34 | 1.21% | 27.80 | 28.90 | 129212 | 36861 | 2.22% |
| 2025-08-07 | 28.10 | 28.16 | 0.20 | 0.72% | 27.67 | 28.60 | 147936 | 41658 | 2.54% |
| 2025-08-06 | 27.13 | 27.96 | 0.67 | 2.46% | 27.11 | 28.87 | 159952 | 44906 | 2.74% |
| 2025-08-05 | 27.40 | 27.29 | -0.23 | -0.84% | 26.94 | 27.64 | 119617 | 32607 | 2.05% |
| 2025-08-04 | 26.69 | 27.52 | 0.64 | 2.38% | 26.50 | 27.66 | 149956 | 40698 | 2.57% |
| 2025-08-01 | 26.52 | 26.88 | 0.30 | 1.13% | 26.19 | 27.07 | 173328 | 46333 | 2.97% |
| 2025-07-31 | 26.40 | 26.58 | 0.26 | 0.99% | 26.20 | 26.84 | 167912 | 44631 | 2.88% |
| 2025-07-30 | 26.55 | 26.32 | -0.46 | -1.72% | 26.01 | 26.72 | 116764 | 30693 | 2.00% |
| 2025-07-29 | 26.33 | 26.78 | 0.39 | 1.48% | 26.22 | 26.79 | 115219 | 30551 | 1.98% |
| 2025-07-28 | 25.95 | 26.39 | 0.53 | 2.05% | 25.80 | 26.80 | 171476 | 45239 | 2.94% |
| 2025-07-25 | 25.87 | 25.86 | -0.01 | -0.04% | 25.60 | 26.04 | 94240 | 24312 | 1.62% |
| 2025-07-24 | 25.98 | 25.87 | 0.02 | 0.08% | 25.61 | 26.46 | 174993 | 45398 | 3.00% |