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 | 27.39 | 27.29 | -0.11 | -0.40% | 27.18 | 27.67 | 61634 | 16854 | 1.21% |
| 2025-10-30 | 27.60 | 27.40 | 0.07 | 0.26% | 27.29 | 27.82 | 65811 | 18157 | 1.29% |
| 2025-10-29 | 27.41 | 27.33 | -0.09 | -0.33% | 26.91 | 27.50 | 43537 | 11833 | 0.85% |
| 2025-10-28 | 26.50 | 27.42 | 1.01 | 3.82% | 26.44 | 27.49 | 95235 | 25794 | 1.86% |
| 2025-10-27 | 26.48 | 26.41 | -0.05 | -0.19% | 26.21 | 26.73 | 59726 | 15821 | 1.17% |
| 2025-10-24 | 26.35 | 26.46 | 0.11 | 0.42% | 26.01 | 26.60 | 63787 | 16759 | 1.25% |
| 2025-10-23 | 26.59 | 26.35 | -0.34 | -1.27% | 25.77 | 26.86 | 91450 | 23988 | 1.79% |
| 2025-10-22 | 28.00 | 26.69 | -1.40 | -4.98% | 26.66 | 28.05 | 123815 | 33578 | 2.42% |
| 2025-10-21 | 25.49 | 28.09 | 2.55 | 9.98% | 25.49 | 28.09 | 138397 | 37845 | 2.71% |
| 2025-10-20 | 25.74 | 25.54 | -0.08 | -0.31% | 25.33 | 25.89 | 31739 | 8099 | 0.62% |
| 2025-10-17 | 26.16 | 25.62 | -0.48 | -1.84% | 25.60 | 26.39 | 35490 | 9191 | 0.69% |
| 2025-10-16 | 26.13 | 26.10 | -0.14 | -0.53% | 25.99 | 26.99 | 53556 | 14189 | 1.05% |
| 2025-10-15 | 25.66 | 26.24 | 0.59 | 2.30% | 25.43 | 26.76 | 147481 | 38799 | 2.89% |
| 2025-10-14 | 26.46 | 25.65 | -0.79 | -2.99% | 25.31 | 26.56 | 78849 | 20408 | 1.54% |
| 2025-10-13 | 26.79 | 26.44 | -1.19 | -4.31% | 26.10 | 27.30 | 64936 | 17182 | 1.27% |
| 2025-10-10 | 27.50 | 27.63 | 0.10 | 0.36% | 27.16 | 27.63 | 40968 | 11218 | 0.80% |
| 2025-10-09 | 27.39 | 27.53 | 0.14 | 0.51% | 26.53 | 27.56 | 66803 | 18036 | 1.31% |
| 2025-09-30 | 26.91 | 27.39 | 0.44 | 1.63% | 26.41 | 27.50 | 54944 | 14883 | 1.08% |
| 2025-09-29 | 26.05 | 26.95 | 0.89 | 3.42% | 25.69 | 26.95 | 61437 | 16380 | 1.20% |
| 2025-09-26 | 25.78 | 26.06 | 0.29 | 1.13% | 25.47 | 26.30 | 44911 | 11642 | 0.88% |
| 2025-09-25 | 25.96 | 25.77 | -0.27 | -1.04% | 25.68 | 26.09 | 52956 | 13653 | 1.04% |
| 2025-09-24 | 25.95 | 26.04 | 0.03 | 0.12% | 25.77 | 26.28 | 31049 | 8053 | 0.61% |
| 2025-09-23 | 26.09 | 26.01 | -0.07 | -0.27% | 25.50 | 26.48 | 47949 | 12434 | 0.94% |
| 2025-09-22 | 26.69 | 26.50 | -0.21 | -0.79% | 26.32 | 27.51 | 45750 | 12258 | 0.90% |
| 2025-09-19 | 26.51 | 26.71 | 0.40 | 1.52% | 26.19 | 26.74 | 34334 | 9105 | 0.67% |
| 2025-09-18 | 26.88 | 26.31 | -0.67 | -2.48% | 26.20 | 26.99 | 33321 | 8830 | 0.65% |
| 2025-09-17 | 26.59 | 26.98 | 0.40 | 1.50% | 26.50 | 27.11 | 36973 | 9912 | 0.72% |
| 2025-09-16 | 26.74 | 26.58 | -0.04 | -0.15% | 26.23 | 26.76 | 29494 | 7802 | 0.58% |
| 2025-09-15 | 27.18 | 26.62 | -0.67 | -2.46% | 26.55 | 27.25 | 44324 | 11905 | 0.87% |
| 2025-09-12 | 27.38 | 27.29 | -0.13 | -0.47% | 27.00 | 27.51 | 33551 | 9121 | 0.66% |
| 2025-09-11 | 27.20 | 27.42 | 0.19 | 0.70% | 26.94 | 27.50 | 36457 | 9924 | 0.71% |
| 2025-09-10 | 27.46 | 27.23 | -0.43 | -1.55% | 27.09 | 27.75 | 49762 | 13631 | 0.97% |
| 2025-09-09 | 27.01 | 27.66 | 0.58 | 2.14% | 26.92 | 27.66 | 66584 | 18241 | 1.30% |
| 2025-09-08 | 25.94 | 27.08 | 1.03 | 3.95% | 25.94 | 27.24 | 72232 | 19407 | 1.41% |
| 2025-09-05 | 25.99 | 26.05 | 0.30 | 1.17% | 25.70 | 26.36 | 42888 | 11200 | 0.84% |
| 2025-09-04 | 26.16 | 25.75 | -0.37 | -1.42% | 25.42 | 26.26 | 37508 | 9694 | 0.73% |
| 2025-09-03 | 26.24 | 26.12 | -0.08 | -0.31% | 26.00 | 26.42 | 26059 | 6815 | 0.51% |
| 2025-09-02 | 26.52 | 26.20 | -0.37 | -1.39% | 26.06 | 26.76 | 44050 | 11592 | 0.86% |
| 2025-09-01 | 26.30 | 26.57 | 0.45 | 1.72% | 26.08 | 26.76 | 68545 | 18149 | 1.34% |
| 2025-08-29 | 26.48 | 26.12 | -0.36 | -1.36% | 26.10 | 27.10 | 62526 | 16546 | 1.22% |
| 2025-08-28 | 25.90 | 26.48 | 0.58 | 2.24% | 25.89 | 26.50 | 79131 | 20814 | 1.55% |
| 2025-08-27 | 26.06 | 25.90 | 0.35 | 1.37% | 25.88 | 26.65 | 89924 | 23615 | 1.76% |
| 2025-08-26 | 25.11 | 25.55 | 0.32 | 1.27% | 25.10 | 25.75 | 57983 | 14733 | 1.13% |
| 2025-08-25 | 25.10 | 25.23 | 0.21 | 0.84% | 24.91 | 25.31 | 58425 | 14662 | 1.12% |
| 2025-08-22 | 24.83 | 25.02 | 0.19 | 0.77% | 24.50 | 25.04 | 48405 | 11988 | 0.93% |
| 2025-08-21 | 24.75 | 24.83 | 0.03 | 0.12% | 24.54 | 25.18 | 49021 | 12174 | 0.94% |
| 2025-08-20 | 24.08 | 24.80 | 0.59 | 2.44% | 23.96 | 24.80 | 63985 | 15657 | 1.23% |
| 2025-08-19 | 24.50 | 24.21 | -0.24 | -0.98% | 23.93 | 24.60 | 65558 | 15803 | 1.26% |
| 2025-08-18 | 24.45 | 24.45 | -0.05 | -0.20% | 24.33 | 24.84 | 45217 | 11102 | 0.87% |
| 2025-08-15 | 24.44 | 24.50 | -0.04 | -0.16% | 24.33 | 24.71 | 34900 | 8555 | 0.67% |
| 2025-08-14 | 24.75 | 24.54 | -0.20 | -0.81% | 24.36 | 24.83 | 18891 | 4647 | 0.36% |
| 2025-08-13 | 24.71 | 24.74 | 0.09 | 0.37% | 24.52 | 24.84 | 22646 | 5591 | 0.43% |
| 2025-08-12 | 24.61 | 24.65 | 0.00 | 0.00% | 24.51 | 24.75 | 22853 | 5632 | 0.44% |
| 2025-08-11 | 24.52 | 24.65 | 0.17 | 0.69% | 24.30 | 24.94 | 26918 | 6627 | 0.52% |
| 2025-08-08 | 24.49 | 24.48 | -0.08 | -0.33% | 24.33 | 24.79 | 27786 | 6822 | 0.53% |
| 2025-08-07 | 24.28 | 24.56 | 0.68 | 2.85% | 23.98 | 24.80 | 48955 | 12016 | 0.94% |
| 2025-08-06 | 23.85 | 23.88 | 0.03 | 0.13% | 23.65 | 23.90 | 21198 | 5039 | 0.41% |
| 2025-08-05 | 23.79 | 23.85 | 0.11 | 0.46% | 23.65 | 23.88 | 18316 | 4356 | 0.35% |
| 2025-08-04 | 23.62 | 23.74 | 0.06 | 0.25% | 23.48 | 23.85 | 22858 | 5415 | 0.44% |
| 2025-08-01 | 23.81 | 23.68 | 0.00 | 0.00% | 23.60 | 23.85 | 17081 | 4051 | 0.33% |
| 2025-07-31 | 24.19 | 23.68 | -0.60 | -2.47% | 23.64 | 24.19 | 31541 | 7492 | 0.61% |
| 2025-07-30 | 24.21 | 24.28 | 0.08 | 0.33% | 24.12 | 24.44 | 19932 | 4837 | 0.38% |
| 2025-07-29 | 24.31 | 24.20 | -0.15 | -0.62% | 24.09 | 24.42 | 22589 | 5469 | 0.43% |
| 2025-07-28 | 24.85 | 24.35 | -0.45 | -1.81% | 24.16 | 24.89 | 39294 | 9596 | 0.75% |
| 2025-07-25 | 24.40 | 24.80 | 0.40 | 1.64% | 24.26 | 24.97 | 37252 | 9203 | 0.72% |
| 2025-07-24 | 24.50 | 24.40 | -0.03 | -0.12% | 24.13 | 24.55 | 33769 | 8195 | 0.65% |