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 | 26.63 | 27.23 | 0.58 | 2.18% | 26.60 | 27.46 | 154656 | 41963 | 5.05% |
| 2025-10-30 | 26.52 | 26.65 | 0.01 | 0.04% | 26.41 | 27.50 | 181677 | 49119 | 5.93% |
| 2025-10-29 | 26.15 | 26.64 | 0.44 | 1.68% | 26.08 | 26.65 | 124088 | 32794 | 4.05% |
| 2025-10-28 | 25.97 | 26.20 | 0.16 | 0.61% | 25.80 | 26.54 | 119815 | 31477 | 3.91% |
| 2025-10-27 | 25.97 | 26.04 | 0.19 | 0.74% | 25.77 | 26.16 | 89152 | 23175 | 2.91% |
| 2025-10-24 | 25.62 | 25.85 | 0.18 | 0.70% | 25.54 | 25.98 | 81580 | 21037 | 2.66% |
| 2025-10-23 | 25.40 | 25.67 | 0.23 | 0.90% | 24.68 | 25.70 | 83972 | 21087 | 2.74% |
| 2025-10-22 | 25.58 | 25.44 | -0.33 | -1.28% | 25.33 | 25.67 | 56819 | 14464 | 1.85% |
| 2025-10-21 | 25.57 | 25.82 | 0.36 | 1.41% | 25.40 | 25.93 | 66857 | 17216 | 2.18% |
| 2025-10-20 | 25.51 | 25.46 | 0.19 | 0.75% | 25.29 | 25.83 | 81130 | 20715 | 2.65% |
| 2025-10-17 | 25.86 | 25.27 | -0.60 | -2.32% | 25.21 | 26.12 | 108226 | 27756 | 3.53% |
| 2025-10-16 | 26.09 | 25.87 | -0.39 | -1.49% | 25.72 | 26.86 | 130391 | 34182 | 4.26% |
| 2025-10-15 | 25.20 | 26.26 | 1.26 | 5.04% | 24.93 | 26.45 | 187203 | 48739 | 6.11% |
| 2025-10-14 | 25.70 | 25.00 | -0.67 | -2.61% | 24.90 | 26.07 | 134037 | 34160 | 4.38% |
| 2025-10-13 | 25.19 | 25.67 | -0.36 | -1.38% | 25.16 | 26.11 | 119317 | 30530 | 3.89% |
| 2025-10-10 | 25.92 | 26.03 | -0.02 | -0.08% | 25.42 | 26.12 | 102572 | 26466 | 3.35% |
| 2025-10-09 | 26.30 | 26.05 | -0.06 | -0.23% | 25.77 | 26.30 | 112629 | 29332 | 3.68% |
| 2025-09-30 | 25.85 | 26.11 | 0.22 | 0.85% | 25.81 | 26.26 | 89358 | 23272 | 2.92% |
| 2025-09-29 | 25.18 | 25.89 | 0.63 | 2.49% | 24.92 | 26.13 | 110474 | 28232 | 3.61% |
| 2025-09-26 | 25.80 | 25.26 | -0.64 | -2.47% | 25.26 | 25.97 | 94013 | 24008 | 3.07% |
| 2025-09-25 | 26.10 | 25.90 | -0.18 | -0.69% | 25.89 | 26.45 | 95077 | 24863 | 3.10% |
| 2025-09-24 | 25.39 | 26.08 | 0.57 | 2.23% | 25.13 | 26.12 | 120083 | 30966 | 3.92% |
| 2025-09-23 | 26.41 | 25.51 | -1.09 | -4.10% | 24.88 | 26.51 | 171166 | 43650 | 5.59% |
| 2025-09-22 | 26.56 | 26.60 | 0.04 | 0.15% | 26.35 | 26.75 | 103676 | 27524 | 3.38% |
| 2025-09-19 | 26.86 | 26.56 | -0.40 | -1.48% | 26.54 | 27.58 | 135204 | 36532 | 4.41% |
| 2025-09-18 | 27.28 | 26.96 | -0.49 | -1.79% | 26.70 | 27.98 | 228774 | 62841 | 7.47% |
| 2025-09-17 | 27.30 | 27.45 | -0.03 | -0.11% | 27.12 | 27.75 | 121904 | 33367 | 3.98% |
| 2025-09-16 | 27.30 | 27.48 | -0.09 | -0.33% | 27.07 | 27.55 | 103020 | 28201 | 3.36% |
| 2025-09-15 | 27.19 | 27.57 | 0.12 | 0.44% | 26.80 | 27.99 | 163756 | 44776 | 5.35% |
| 2025-09-12 | 26.93 | 27.45 | 0.73 | 2.73% | 26.92 | 28.46 | 237729 | 65816 | 7.76% |
| 2025-09-11 | 26.01 | 26.72 | 0.57 | 2.18% | 25.61 | 26.85 | 138094 | 36443 | 4.51% |
| 2025-09-10 | 26.00 | 26.15 | 0.40 | 1.55% | 25.86 | 26.34 | 100970 | 26331 | 3.30% |
| 2025-09-09 | 26.43 | 25.75 | -0.68 | -2.57% | 25.66 | 26.58 | 120770 | 31476 | 3.94% |
| 2025-09-08 | 26.49 | 26.43 | -0.24 | -0.90% | 26.06 | 26.70 | 143296 | 37812 | 4.68% |
| 2025-09-05 | 26.29 | 26.67 | 0.57 | 2.18% | 25.79 | 26.78 | 141095 | 37007 | 4.61% |
| 2025-09-04 | 26.50 | 26.10 | -0.20 | -0.76% | 25.58 | 27.01 | 161350 | 42761 | 5.27% |
| 2025-09-03 | 27.24 | 26.30 | -0.87 | -3.20% | 26.24 | 27.33 | 154998 | 41519 | 5.06% |
| 2025-09-02 | 28.82 | 27.17 | -1.76 | -6.08% | 26.86 | 28.88 | 281271 | 77241 | 9.18% |
| 2025-09-01 | 29.89 | 28.93 | -0.67 | -2.26% | 28.64 | 29.90 | 195688 | 56853 | 6.39% |
| 2025-08-29 | 29.48 | 29.60 | -0.13 | -0.44% | 29.36 | 30.38 | 263876 | 78630 | 8.61% |
| 2025-08-28 | 28.70 | 29.73 | 1.35 | 4.76% | 27.90 | 29.76 | 334022 | 96678 | 10.90% |
| 2025-08-27 | 30.62 | 28.38 | -1.36 | -4.57% | 28.38 | 30.83 | 301880 | 89160 | 9.85% |
| 2025-08-26 | 29.10 | 29.74 | 0.35 | 1.19% | 28.81 | 30.49 | 314567 | 93370 | 10.27% |
| 2025-08-25 | 29.17 | 29.39 | 0.58 | 2.01% | 28.63 | 29.74 | 302998 | 88693 | 9.89% |
| 2025-08-22 | 28.59 | 28.81 | 0.17 | 0.59% | 28.36 | 28.87 | 202610 | 58071 | 6.61% |
| 2025-08-21 | 29.47 | 28.64 | 0.13 | 0.46% | 28.37 | 29.98 | 281281 | 82063 | 9.18% |
| 2025-08-20 | 28.40 | 28.51 | -0.19 | -0.66% | 27.91 | 28.55 | 194586 | 55025 | 6.35% |
| 2025-08-19 | 29.18 | 28.70 | -0.77 | -2.61% | 28.43 | 29.24 | 291248 | 83836 | 9.50% |
| 2025-08-18 | 29.08 | 29.47 | 0.17 | 0.58% | 28.53 | 29.96 | 401969 | 117363 | 13.12% |
| 2025-08-15 | 27.96 | 29.30 | 1.07 | 3.79% | 27.82 | 29.85 | 448892 | 130440 | 14.65% |
| 2025-08-14 | 27.51 | 28.23 | 0.53 | 1.91% | 27.51 | 29.50 | 477501 | 136848 | 15.58% |
| 2025-08-13 | 27.51 | 27.70 | -0.44 | -1.56% | 27.38 | 28.10 | 308217 | 85260 | 10.06% |
| 2025-08-12 | 26.45 | 28.14 | 1.56 | 5.87% | 26.41 | 28.66 | 453444 | 124796 | 14.80% |
| 2025-08-11 | 25.91 | 26.58 | 0.41 | 1.57% | 25.91 | 26.63 | 130311 | 34468 | 4.25% |
| 2025-08-08 | 26.36 | 26.17 | -0.31 | -1.17% | 26.08 | 26.46 | 140928 | 36957 | 4.60% |
| 2025-08-07 | 26.82 | 26.48 | -0.48 | -1.78% | 26.18 | 27.01 | 192505 | 51110 | 6.28% |
| 2025-08-06 | 26.68 | 26.96 | 0.34 | 1.28% | 26.35 | 26.96 | 190061 | 50757 | 6.20% |
| 2025-08-05 | 26.55 | 26.62 | 0.06 | 0.23% | 26.29 | 26.75 | 138589 | 36726 | 4.52% |
| 2025-08-04 | 26.40 | 26.56 | -0.06 | -0.23% | 26.18 | 26.57 | 110880 | 29273 | 3.62% |
| 2025-08-01 | 26.60 | 26.62 | 0.00 | 0.00% | 26.17 | 26.90 | 172097 | 45663 | 5.62% |
| 2025-07-31 | 26.88 | 26.62 | -0.43 | -1.59% | 26.43 | 27.35 | 193426 | 52053 | 6.31% |
| 2025-07-30 | 27.80 | 27.05 | -0.80 | -2.87% | 26.82 | 27.92 | 226270 | 61804 | 7.38% |
| 2025-07-29 | 27.80 | 27.85 | -0.13 | -0.46% | 27.47 | 28.07 | 218822 | 60628 | 7.14% |
| 2025-07-28 | 27.72 | 27.98 | -0.07 | -0.25% | 27.40 | 28.16 | 230474 | 64181 | 7.52% |
| 2025-07-25 | 28.36 | 28.05 | -0.31 | -1.09% | 27.93 | 29.00 | 314813 | 89435 | 10.27% |
| 2025-07-24 | 27.75 | 28.36 | 0.06 | 0.21% | 27.60 | 28.78 | 348786 | 98101 | 11.38% |