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 | 27.00 | 26.72 | -0.45 | -1.66% | 26.65 | 27.16 | 81674 | 21909 | 6.10% |
| 2025-10-30 | 26.80 | 27.17 | 0.24 | 0.89% | 26.21 | 27.72 | 143758 | 38957 | 10.74% |
| 2025-10-29 | 26.76 | 26.93 | 0.01 | 0.04% | 26.65 | 27.70 | 98491 | 26650 | 7.35% |
| 2025-10-28 | 27.37 | 26.92 | -0.44 | -1.61% | 26.85 | 27.42 | 85069 | 23049 | 6.35% |
| 2025-10-27 | 26.60 | 27.36 | 0.99 | 3.75% | 26.55 | 27.37 | 132677 | 35949 | 9.91% |
| 2025-10-24 | 26.12 | 26.37 | 0.49 | 1.89% | 26.10 | 26.89 | 67902 | 17894 | 5.07% |
| 2025-10-23 | 26.81 | 25.88 | -0.37 | -1.41% | 25.20 | 27.16 | 85977 | 22127 | 6.42% |
| 2025-10-22 | 26.32 | 26.25 | -0.30 | -1.13% | 26.21 | 26.60 | 40235 | 10627 | 3.00% |
| 2025-10-21 | 26.28 | 26.55 | 0.29 | 1.10% | 25.90 | 26.58 | 55728 | 14652 | 4.16% |
| 2025-10-20 | 25.95 | 26.26 | 0.82 | 3.22% | 25.65 | 26.50 | 81710 | 21466 | 6.10% |
| 2025-10-17 | 26.27 | 25.44 | -0.92 | -3.49% | 25.44 | 27.00 | 69122 | 18130 | 5.16% |
| 2025-10-16 | 26.66 | 26.36 | -0.29 | -1.09% | 25.81 | 26.79 | 71858 | 18850 | 5.37% |
| 2025-10-15 | 26.53 | 26.65 | -0.16 | -0.60% | 26.10 | 26.93 | 84559 | 22438 | 6.31% |
| 2025-10-14 | 25.73 | 26.81 | 1.15 | 4.48% | 25.73 | 27.66 | 148140 | 39749 | 11.06% |
| 2025-10-13 | 24.26 | 25.66 | -0.07 | -0.27% | 23.93 | 25.68 | 53376 | 13389 | 3.99% |
| 2025-10-10 | 26.18 | 25.73 | -0.68 | -2.57% | 25.69 | 26.30 | 58051 | 15065 | 4.33% |
| 2025-10-09 | 26.22 | 26.41 | 0.18 | 0.69% | 26.22 | 26.63 | 48991 | 12976 | 3.66% |
| 2025-09-30 | 26.45 | 26.23 | -0.32 | -1.21% | 26.12 | 26.76 | 49985 | 13180 | 3.73% |
| 2025-09-29 | 25.98 | 26.55 | 0.22 | 0.84% | 25.53 | 26.86 | 78356 | 20521 | 5.85% |
| 2025-09-26 | 26.90 | 26.33 | -0.17 | -0.64% | 26.31 | 27.65 | 89288 | 24119 | 6.67% |
| 2025-09-25 | 26.46 | 26.50 | -0.08 | -0.30% | 26.35 | 26.97 | 52854 | 14107 | 3.95% |
| 2025-09-24 | 25.90 | 26.58 | 0.41 | 1.57% | 25.82 | 26.60 | 51521 | 13578 | 3.85% |
| 2025-09-23 | 26.80 | 26.17 | -0.78 | -2.89% | 25.51 | 26.80 | 83003 | 21560 | 6.20% |
| 2025-09-22 | 26.70 | 26.95 | 0.25 | 0.94% | 26.52 | 26.95 | 44555 | 11905 | 3.33% |
| 2025-09-19 | 27.31 | 26.70 | -0.56 | -2.05% | 26.70 | 27.43 | 66696 | 17984 | 4.98% |
| 2025-09-18 | 28.20 | 27.26 | -1.08 | -3.81% | 27.02 | 28.27 | 117048 | 32422 | 8.74% |
| 2025-09-17 | 27.75 | 28.34 | 0.43 | 1.54% | 27.58 | 28.64 | 118179 | 33438 | 8.83% |
| 2025-09-16 | 27.11 | 27.91 | 0.77 | 2.84% | 26.88 | 27.95 | 85296 | 23472 | 6.37% |
| 2025-09-15 | 27.55 | 27.14 | -0.41 | -1.49% | 27.12 | 27.86 | 68690 | 18767 | 5.13% |
| 2025-09-12 | 28.10 | 27.55 | -0.40 | -1.43% | 27.50 | 28.38 | 97660 | 27237 | 7.29% |
| 2025-09-11 | 27.24 | 27.95 | 0.52 | 1.90% | 26.79 | 27.97 | 99680 | 27428 | 7.44% |
| 2025-09-10 | 27.61 | 27.43 | -0.31 | -1.12% | 27.36 | 27.85 | 68729 | 18942 | 5.13% |
| 2025-09-09 | 27.70 | 27.74 | 0.03 | 0.11% | 27.30 | 28.29 | 90269 | 25156 | 6.74% |
| 2025-09-08 | 27.30 | 27.71 | 0.14 | 0.51% | 27.29 | 28.15 | 82761 | 22923 | 6.18% |
| 2025-09-05 | 27.00 | 27.57 | 0.41 | 1.51% | 26.52 | 27.68 | 81219 | 22056 | 6.07% |
| 2025-09-04 | 26.70 | 27.16 | 0.53 | 1.99% | 26.52 | 27.83 | 102236 | 27776 | 7.63% |
| 2025-09-03 | 28.00 | 26.63 | -1.30 | -4.65% | 26.41 | 28.05 | 89544 | 24383 | 6.69% |
| 2025-09-02 | 29.50 | 27.93 | -1.97 | -6.59% | 27.80 | 29.60 | 147459 | 41854 | 11.01% |
| 2025-09-01 | 28.76 | 29.90 | 1.13 | 3.93% | 28.71 | 29.96 | 161138 | 47465 | 12.03% |
| 2025-08-29 | 29.48 | 28.77 | 0.30 | 1.05% | 28.65 | 29.79 | 129005 | 37688 | 9.62% |
| 2025-08-28 | 28.43 | 28.47 | 0.04 | 0.14% | 27.34 | 28.80 | 146194 | 41084 | 10.90% |
| 2025-08-27 | 30.11 | 28.43 | -1.67 | -5.55% | 28.41 | 30.30 | 193453 | 56892 | 14.42% |
| 2025-08-26 | 31.12 | 30.10 | -1.11 | -3.56% | 30.01 | 31.15 | 184307 | 56144 | 13.74% |
| 2025-08-25 | 30.31 | 31.21 | 0.89 | 2.94% | 30.17 | 31.58 | 244417 | 75667 | 18.22% |
| 2025-08-22 | 29.80 | 30.32 | -0.65 | -2.10% | 29.50 | 30.79 | 230104 | 69571 | 17.15% |
| 2025-08-21 | 32.00 | 30.97 | 0.57 | 1.88% | 30.74 | 32.68 | 379048 | 121037 | 28.26% |
| 2025-08-20 | 30.18 | 30.40 | -0.40 | -1.30% | 29.88 | 30.68 | 168169 | 50855 | 12.54% |
| 2025-08-19 | 30.60 | 30.80 | -0.29 | -0.93% | 30.01 | 31.68 | 288300 | 88694 | 21.49% |
| 2025-08-18 | 30.95 | 31.09 | -0.47 | -1.49% | 30.48 | 32.30 | 317805 | 98974 | 23.69% |
| 2025-08-15 | 30.54 | 31.56 | 0.32 | 1.02% | 29.16 | 33.00 | 393885 | 121890 | 29.36% |
| 2025-08-14 | 30.14 | 31.24 | 0.95 | 3.14% | 29.78 | 34.29 | 491891 | 157414 | 36.67% |
| 2025-08-13 | 29.76 | 30.29 | 0.40 | 1.34% | 29.00 | 30.89 | 363201 | 108962 | 27.07% |
| 2025-08-12 | 27.62 | 29.89 | 1.94 | 6.94% | 27.41 | 30.19 | 390391 | 112578 | 29.10% |
| 2025-08-11 | 27.01 | 27.95 | -0.92 | -3.19% | 26.70 | 28.39 | 311317 | 85873 | 23.21% |
| 2025-08-08 | 26.45 | 28.87 | 2.48 | 9.40% | 26.18 | 30.81 | 419140 | 120756 | 31.25% |
| 2025-08-07 | 26.87 | 26.39 | -0.37 | -1.38% | 26.28 | 26.87 | 95936 | 25394 | 7.15% |
| 2025-08-06 | 26.41 | 26.76 | 0.09 | 0.34% | 26.40 | 26.96 | 95330 | 25544 | 7.11% |
| 2025-08-05 | 26.48 | 26.67 | 0.14 | 0.53% | 26.19 | 26.74 | 109759 | 29070 | 8.18% |
| 2025-08-04 | 26.49 | 26.53 | -0.28 | -1.04% | 26.28 | 26.75 | 105400 | 27842 | 7.86% |
| 2025-08-01 | 27.84 | 26.81 | -1.31 | -4.66% | 26.50 | 27.84 | 161055 | 43522 | 12.01% |
| 2025-07-31 | 28.30 | 28.12 | -0.49 | -1.71% | 28.12 | 29.39 | 145339 | 41680 | 10.83% |
| 2025-07-30 | 29.84 | 28.61 | -1.68 | -5.55% | 28.24 | 29.84 | 244272 | 70721 | 18.21% |
| 2025-07-29 | 28.19 | 30.29 | 1.86 | 6.54% | 27.69 | 30.68 | 350784 | 101955 | 26.15% |
| 2025-07-28 | 27.30 | 28.43 | 1.14 | 4.18% | 27.30 | 28.53 | 218441 | 61458 | 16.28% |
| 2025-07-25 | 27.63 | 27.29 | -0.44 | -1.59% | 27.18 | 27.72 | 95200 | 26070 | 7.10% |
| 2025-07-24 | 27.48 | 27.73 | 0.20 | 0.73% | 27.30 | 27.75 | 129616 | 35741 | 9.66% |