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 | 27.48 | 27.34 | -0.09 | -0.33% | 27.16 | 27.77 | 126778 | 34765 | 3.73% |
| 2025-10-30 | 28.76 | 27.43 | -1.57 | -5.41% | 27.43 | 28.80 | 241393 | 67391 | 7.09% |
| 2025-10-29 | 28.62 | 29.00 | 0.35 | 1.22% | 28.32 | 29.07 | 239400 | 69004 | 7.03% |
| 2025-10-28 | 28.71 | 28.65 | -0.18 | -0.62% | 28.21 | 28.84 | 181462 | 51808 | 5.33% |
| 2025-10-27 | 28.90 | 28.83 | -0.15 | -0.52% | 28.51 | 29.47 | 269653 | 77721 | 7.92% |
| 2025-10-24 | 27.32 | 28.98 | 2.01 | 7.45% | 26.90 | 29.58 | 393922 | 112709 | 11.58% |
| 2025-10-23 | 27.58 | 26.97 | -0.99 | -3.54% | 26.51 | 27.59 | 184059 | 49459 | 5.41% |
| 2025-10-22 | 27.32 | 27.96 | 0.37 | 1.34% | 26.88 | 28.25 | 267431 | 73912 | 7.86% |
| 2025-10-21 | 27.90 | 27.59 | -0.40 | -1.43% | 27.31 | 28.03 | 241961 | 66944 | 7.11% |
| 2025-10-20 | 26.68 | 27.99 | 1.87 | 7.16% | 26.38 | 28.39 | 374724 | 103576 | 11.01% |
| 2025-10-17 | 25.86 | 26.12 | 0.25 | 0.97% | 25.77 | 27.22 | 227078 | 60165 | 6.67% |
| 2025-10-16 | 25.54 | 25.87 | 0.22 | 0.86% | 25.30 | 26.98 | 156345 | 40874 | 4.59% |
| 2025-10-15 | 25.52 | 25.65 | 0.15 | 0.59% | 25.24 | 25.86 | 83882 | 21400 | 2.46% |
| 2025-10-14 | 26.53 | 25.50 | -1.00 | -3.77% | 25.40 | 27.32 | 146876 | 38506 | 4.32% |
| 2025-10-13 | 25.23 | 26.50 | 0.31 | 1.18% | 25.01 | 26.70 | 131732 | 34494 | 3.87% |
| 2025-10-10 | 27.25 | 26.19 | -1.21 | -4.42% | 26.13 | 27.51 | 149872 | 39728 | 4.40% |
| 2025-10-09 | 27.54 | 27.40 | 0.18 | 0.66% | 27.12 | 27.96 | 186365 | 51340 | 5.48% |
| 2025-09-30 | 26.55 | 27.22 | 0.68 | 2.56% | 26.55 | 27.37 | 153015 | 41483 | 4.50% |
| 2025-09-29 | 26.31 | 26.54 | 0.05 | 0.19% | 26.30 | 26.80 | 102453 | 27191 | 3.01% |
| 2025-09-26 | 26.87 | 26.49 | -0.42 | -1.56% | 26.49 | 27.30 | 126355 | 33953 | 3.71% |
| 2025-09-25 | 26.87 | 26.91 | -0.17 | -0.63% | 26.72 | 27.06 | 136224 | 36672 | 4.00% |
| 2025-09-24 | 25.85 | 27.08 | 1.14 | 4.39% | 25.76 | 27.36 | 263159 | 70840 | 7.73% |
| 2025-09-23 | 25.78 | 25.94 | 0.10 | 0.39% | 24.85 | 26.03 | 112997 | 28703 | 3.32% |
| 2025-09-22 | 25.48 | 25.84 | 0.39 | 1.53% | 25.31 | 25.94 | 75165 | 19289 | 2.21% |
| 2025-09-19 | 25.58 | 25.45 | -0.18 | -0.70% | 25.40 | 26.15 | 101984 | 26257 | 3.00% |
| 2025-09-18 | 26.13 | 25.63 | -0.52 | -1.99% | 25.28 | 26.65 | 151332 | 39477 | 4.45% |
| 2025-09-17 | 25.75 | 26.15 | 0.36 | 1.40% | 25.60 | 26.27 | 91794 | 23910 | 2.70% |
| 2025-09-16 | 25.43 | 25.79 | 0.25 | 0.98% | 25.28 | 25.80 | 78878 | 20177 | 2.32% |
| 2025-09-15 | 26.28 | 25.54 | 0.04 | 0.16% | 25.54 | 26.45 | 103170 | 26673 | 3.03% |
| 2025-09-12 | 25.29 | 25.50 | 0.15 | 0.59% | 25.17 | 26.00 | 107773 | 27639 | 3.17% |
| 2025-09-11 | 24.56 | 25.35 | 0.73 | 2.97% | 24.33 | 25.36 | 98564 | 24686 | 2.90% |
| 2025-09-10 | 24.61 | 24.62 | -0.01 | -0.04% | 24.54 | 24.89 | 52586 | 12993 | 1.55% |
| 2025-09-09 | 25.30 | 24.63 | -0.75 | -2.96% | 24.54 | 25.32 | 78450 | 19474 | 2.31% |
| 2025-09-08 | 25.32 | 25.38 | 0.20 | 0.79% | 24.80 | 25.59 | 90431 | 22763 | 2.66% |
| 2025-09-05 | 24.72 | 25.18 | 0.83 | 3.41% | 24.28 | 25.20 | 92907 | 23035 | 2.73% |
| 2025-09-04 | 25.05 | 24.35 | -0.70 | -2.79% | 23.94 | 25.47 | 128394 | 31704 | 3.77% |
| 2025-09-03 | 25.90 | 25.05 | -0.85 | -3.28% | 25.00 | 26.22 | 122101 | 31233 | 3.59% |
| 2025-09-02 | 27.13 | 25.90 | -1.30 | -4.78% | 25.62 | 27.22 | 160435 | 42029 | 4.71% |
| 2025-09-01 | 27.17 | 27.20 | 0.11 | 0.41% | 26.84 | 27.65 | 125695 | 34165 | 3.69% |
| 2025-08-29 | 27.69 | 27.09 | -0.65 | -2.34% | 26.90 | 27.73 | 141671 | 38488 | 4.16% |
| 2025-08-28 | 26.68 | 27.74 | 0.95 | 3.55% | 26.25 | 27.76 | 223213 | 60512 | 6.56% |
| 2025-08-27 | 27.25 | 26.79 | -0.49 | -1.80% | 26.76 | 28.17 | 227020 | 62578 | 6.67% |
| 2025-08-26 | 27.49 | 27.28 | -0.22 | -0.80% | 27.07 | 27.50 | 133672 | 36467 | 3.93% |
| 2025-08-25 | 27.64 | 27.50 | 0.18 | 0.66% | 27.31 | 28.15 | 215464 | 59553 | 6.33% |
| 2025-08-22 | 26.90 | 27.32 | 0.33 | 1.22% | 26.88 | 27.58 | 165219 | 45163 | 4.85% |
| 2025-08-21 | 27.63 | 26.99 | -0.64 | -2.32% | 26.89 | 27.76 | 141040 | 38434 | 4.14% |
| 2025-08-20 | 27.06 | 27.63 | 0.41 | 1.51% | 26.78 | 27.63 | 158307 | 43151 | 4.65% |
| 2025-08-19 | 27.68 | 27.22 | -0.46 | -1.66% | 27.02 | 27.86 | 173400 | 47398 | 5.10% |
| 2025-08-18 | 27.75 | 27.68 | -0.14 | -0.50% | 27.35 | 28.08 | 250521 | 69403 | 7.36% |
| 2025-08-15 | 26.93 | 27.82 | 0.68 | 2.51% | 26.73 | 27.90 | 265216 | 72720 | 7.79% |
| 2025-08-14 | 26.39 | 27.14 | 0.79 | 3.00% | 26.35 | 27.38 | 303226 | 81871 | 8.91% |
| 2025-08-13 | 26.31 | 26.35 | 0.05 | 0.19% | 26.23 | 26.70 | 150740 | 39850 | 4.43% |
| 2025-08-12 | 25.95 | 26.30 | 0.39 | 1.51% | 25.57 | 26.50 | 138468 | 36069 | 4.07% |
| 2025-08-11 | 25.89 | 25.91 | 0.00 | 0.00% | 25.75 | 26.12 | 93610 | 24280 | 2.75% |
| 2025-08-08 | 26.61 | 25.91 | -0.84 | -3.14% | 25.91 | 26.62 | 146358 | 38315 | 4.30% |
| 2025-08-07 | 25.78 | 26.75 | 0.94 | 3.64% | 25.71 | 26.75 | 248562 | 65409 | 7.30% |
| 2025-08-06 | 25.69 | 25.81 | 0.18 | 0.70% | 25.42 | 25.85 | 89806 | 23092 | 2.64% |
| 2025-08-05 | 25.65 | 25.63 | 0.04 | 0.16% | 25.41 | 25.79 | 90060 | 23043 | 2.65% |
| 2025-08-04 | 25.17 | 25.59 | 0.34 | 1.35% | 25.07 | 25.63 | 86833 | 22075 | 2.55% |
| 2025-08-01 | 25.48 | 25.25 | -0.31 | -1.21% | 25.10 | 25.75 | 91798 | 23289 | 2.70% |
| 2025-07-31 | 25.77 | 25.56 | -0.28 | -1.08% | 25.39 | 26.07 | 117612 | 30280 | 3.46% |
| 2025-07-30 | 26.30 | 25.84 | -0.62 | -2.34% | 25.60 | 26.48 | 189292 | 49229 | 5.56% |
| 2025-07-29 | 26.20 | 26.46 | 0.09 | 0.34% | 26.11 | 27.21 | 257228 | 68564 | 7.56% |
| 2025-07-28 | 26.70 | 26.37 | -0.45 | -1.68% | 26.21 | 26.76 | 181744 | 48029 | 5.34% |
| 2025-07-25 | 26.41 | 26.82 | 0.42 | 1.59% | 25.99 | 26.83 | 344083 | 90864 | 10.11% |
| 2025-07-24 | 23.80 | 26.40 | 2.63 | 11.06% | 23.80 | 28.51 | 509074 | 135443 | 14.96% |