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 | 26.00 | 26.34 | 0.34 | 1.31% | 26.00 | 26.77 | 68161 | 18040 | 1.45% |
| 2025-10-30 | 26.38 | 26.00 | -0.37 | -1.40% | 25.99 | 26.62 | 69948 | 18364 | 1.49% |
| 2025-10-29 | 26.30 | 26.37 | -0.12 | -0.45% | 26.21 | 26.54 | 56396 | 14848 | 1.20% |
| 2025-10-28 | 26.54 | 26.49 | 0.03 | 0.11% | 26.25 | 26.70 | 70219 | 18577 | 1.49% |
| 2025-10-27 | 26.79 | 26.46 | -0.04 | -0.15% | 26.23 | 26.84 | 68113 | 18053 | 1.45% |
| 2025-10-24 | 26.29 | 26.50 | 0.39 | 1.49% | 26.11 | 26.54 | 64964 | 17118 | 1.38% |
| 2025-10-23 | 26.00 | 26.11 | 0.03 | 0.12% | 25.63 | 26.20 | 50540 | 13058 | 1.07% |
| 2025-10-22 | 26.22 | 26.08 | 0.16 | 0.62% | 25.96 | 26.58 | 79315 | 20888 | 1.68% |
| 2025-10-21 | 25.65 | 25.92 | 0.47 | 1.85% | 25.25 | 25.99 | 63913 | 16453 | 1.36% |
| 2025-10-20 | 25.29 | 25.45 | 0.50 | 2.00% | 25.13 | 25.82 | 70994 | 18108 | 1.51% |
| 2025-10-17 | 26.05 | 24.95 | -1.11 | -4.26% | 24.91 | 26.16 | 83342 | 21139 | 1.77% |
| 2025-10-16 | 26.39 | 26.06 | -0.55 | -2.07% | 26.00 | 26.59 | 52176 | 13673 | 1.11% |
| 2025-10-15 | 26.00 | 26.61 | 0.80 | 3.10% | 25.53 | 26.70 | 84755 | 22252 | 1.80% |
| 2025-10-14 | 27.31 | 25.81 | -1.14 | -4.23% | 25.68 | 27.49 | 116225 | 30767 | 2.47% |
| 2025-10-13 | 26.05 | 26.95 | -0.96 | -3.44% | 26.00 | 27.10 | 118783 | 31727 | 2.52% |
| 2025-10-10 | 28.76 | 27.91 | -1.00 | -3.46% | 27.82 | 29.38 | 119915 | 34179 | 2.55% |
| 2025-10-09 | 29.09 | 28.91 | -0.18 | -0.62% | 28.32 | 29.22 | 116509 | 33692 | 2.47% |
| 2025-09-30 | 29.37 | 29.09 | -0.28 | -0.95% | 29.06 | 29.49 | 92568 | 27053 | 1.97% |
| 2025-09-29 | 28.54 | 29.37 | 0.83 | 2.91% | 28.48 | 29.43 | 105095 | 30543 | 2.23% |
| 2025-09-26 | 29.22 | 28.54 | -0.86 | -2.93% | 28.51 | 29.50 | 105468 | 30587 | 2.24% |
| 2025-09-25 | 29.55 | 29.40 | -0.11 | -0.37% | 29.20 | 30.08 | 133481 | 39488 | 2.84% |
| 2025-09-24 | 28.59 | 29.54 | 0.81 | 2.82% | 28.22 | 29.69 | 155387 | 45242 | 3.30% |
| 2025-09-23 | 29.19 | 28.73 | -0.57 | -1.95% | 27.82 | 29.46 | 157547 | 45086 | 3.35% |
| 2025-09-22 | 29.04 | 29.30 | 0.09 | 0.31% | 28.98 | 29.55 | 137722 | 40306 | 2.93% |
| 2025-09-19 | 30.12 | 29.21 | -1.34 | -4.39% | 28.96 | 30.28 | 245003 | 72157 | 5.20% |
| 2025-09-18 | 31.05 | 30.55 | -0.52 | -1.67% | 29.77 | 32.15 | 411683 | 127422 | 8.74% |
| 2025-09-17 | 30.80 | 31.07 | 0.64 | 2.10% | 30.31 | 31.62 | 378608 | 117012 | 8.04% |
| 2025-09-16 | 28.93 | 30.43 | 1.53 | 5.29% | 28.93 | 30.49 | 333864 | 99676 | 7.09% |
| 2025-09-15 | 29.03 | 28.90 | -0.14 | -0.48% | 28.81 | 29.67 | 181222 | 52904 | 3.85% |
| 2025-09-12 | 29.65 | 29.04 | -0.41 | -1.39% | 29.01 | 30.10 | 244024 | 71856 | 5.18% |
| 2025-09-11 | 27.86 | 29.45 | 1.52 | 5.44% | 27.74 | 29.59 | 295780 | 85249 | 6.28% |
| 2025-09-10 | 28.21 | 27.93 | -0.37 | -1.31% | 27.92 | 28.78 | 156573 | 44225 | 3.33% |
| 2025-09-09 | 28.48 | 28.30 | -0.21 | -0.74% | 27.93 | 28.67 | 158854 | 44828 | 3.37% |
| 2025-09-08 | 27.13 | 28.51 | 1.52 | 5.63% | 26.95 | 28.98 | 290754 | 82108 | 6.18% |
| 2025-09-05 | 26.12 | 26.99 | 0.86 | 3.29% | 26.00 | 27.07 | 146341 | 39103 | 3.11% |
| 2025-09-04 | 27.90 | 26.13 | -1.49 | -5.39% | 25.58 | 28.23 | 196331 | 52649 | 4.17% |
| 2025-09-03 | 28.47 | 27.62 | -0.85 | -2.99% | 27.30 | 28.65 | 240251 | 67049 | 5.10% |
| 2025-09-02 | 27.23 | 28.47 | 1.44 | 5.33% | 25.90 | 29.02 | 389047 | 107636 | 8.26% |
| 2025-09-01 | 27.25 | 27.03 | -0.26 | -0.95% | 26.76 | 27.58 | 112445 | 30431 | 2.39% |
| 2025-08-29 | 27.32 | 27.29 | -0.03 | -0.11% | 26.71 | 27.76 | 131835 | 35891 | 2.80% |
| 2025-08-28 | 27.00 | 27.32 | 0.17 | 0.63% | 26.21 | 27.38 | 170707 | 45968 | 3.63% |
| 2025-08-27 | 27.87 | 27.15 | -0.75 | -2.69% | 27.14 | 28.38 | 165136 | 46074 | 3.51% |
| 2025-08-26 | 28.19 | 27.90 | -0.49 | -1.73% | 27.81 | 28.30 | 141768 | 39729 | 3.01% |
| 2025-08-25 | 28.57 | 28.39 | 0.03 | 0.11% | 28.08 | 28.99 | 224065 | 63915 | 4.76% |
| 2025-08-22 | 28.14 | 28.36 | 0.11 | 0.39% | 28.01 | 28.46 | 157155 | 44389 | 3.34% |
| 2025-08-21 | 28.52 | 28.25 | -0.27 | -0.95% | 28.00 | 28.86 | 192750 | 54724 | 4.09% |
| 2025-08-20 | 28.08 | 28.52 | 0.21 | 0.74% | 27.90 | 28.69 | 215396 | 60986 | 4.57% |
| 2025-08-19 | 27.23 | 28.31 | 1.11 | 4.08% | 26.58 | 28.76 | 330672 | 92039 | 7.02% |
| 2025-08-18 | 27.47 | 27.20 | 0.05 | 0.18% | 26.88 | 27.58 | 214076 | 58325 | 4.55% |
| 2025-08-15 | 26.16 | 27.15 | 0.92 | 3.51% | 26.12 | 27.19 | 181606 | 48860 | 3.86% |
| 2025-08-14 | 26.80 | 26.23 | -0.56 | -2.09% | 25.81 | 26.93 | 135824 | 35763 | 2.88% |
| 2025-08-13 | 26.40 | 26.79 | 0.44 | 1.67% | 26.27 | 26.99 | 139886 | 37235 | 2.97% |
| 2025-08-12 | 26.44 | 26.35 | -0.08 | -0.30% | 26.06 | 26.56 | 92094 | 24217 | 1.96% |
| 2025-08-11 | 26.58 | 26.43 | 0.08 | 0.30% | 26.31 | 26.75 | 104451 | 27673 | 2.22% |
| 2025-08-08 | 26.58 | 26.35 | -0.38 | -1.42% | 26.23 | 26.78 | 111145 | 29377 | 2.36% |
| 2025-08-07 | 27.00 | 26.73 | -0.33 | -1.22% | 26.51 | 27.00 | 160444 | 42875 | 3.41% |
| 2025-08-06 | 26.02 | 27.06 | 1.05 | 4.04% | 25.87 | 27.19 | 256614 | 68578 | 5.45% |
| 2025-08-05 | 25.77 | 26.01 | 0.25 | 0.97% | 25.67 | 26.07 | 146019 | 37828 | 3.10% |
| 2025-08-04 | 24.62 | 25.76 | 0.93 | 3.75% | 24.52 | 25.79 | 152097 | 38615 | 3.23% |
| 2025-08-01 | 24.72 | 24.83 | 0.04 | 0.16% | 24.61 | 25.51 | 92036 | 22980 | 1.95% |
| 2025-07-31 | 24.67 | 24.79 | 0.02 | 0.08% | 24.67 | 25.59 | 125660 | 31573 | 2.67% |
| 2025-07-30 | 25.26 | 24.77 | -0.57 | -2.25% | 24.58 | 25.26 | 99545 | 24737 | 2.11% |
| 2025-07-29 | 25.41 | 25.34 | -0.16 | -0.63% | 25.07 | 25.45 | 87791 | 22150 | 1.86% |
| 2025-07-28 | 25.53 | 25.50 | -0.07 | -0.27% | 25.40 | 25.92 | 77890 | 19922 | 1.65% |
| 2025-07-25 | 25.58 | 25.57 | -0.08 | -0.31% | 25.31 | 25.75 | 71181 | 18131 | 1.51% |
| 2025-07-24 | 25.40 | 25.65 | 0.37 | 1.46% | 25.40 | 25.88 | 102280 | 26251 | 2.17% |