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 | 26.31 | 26.20 | -0.10 | -0.38% | 26.08 | 26.50 | 40096 | 10517 | 1.51% |
| 2025-10-30 | 26.70 | 26.30 | -0.50 | -1.87% | 26.00 | 26.79 | 58424 | 15380 | 2.20% |
| 2025-10-29 | 26.60 | 26.80 | 0.19 | 0.71% | 26.31 | 26.99 | 65410 | 17437 | 2.46% |
| 2025-10-28 | 26.55 | 26.61 | 0.14 | 0.53% | 26.38 | 27.07 | 109654 | 29321 | 4.12% |
| 2025-10-27 | 25.95 | 26.47 | 1.10 | 4.34% | 25.95 | 26.87 | 120133 | 31768 | 4.52% |
| 2025-10-24 | 25.10 | 25.37 | 0.51 | 2.05% | 25.08 | 25.85 | 63280 | 16127 | 2.38% |
| 2025-10-23 | 25.00 | 24.86 | -0.23 | -0.92% | 24.33 | 25.00 | 46262 | 11398 | 1.74% |
| 2025-10-22 | 25.56 | 25.09 | -0.27 | -1.06% | 25.00 | 25.77 | 52609 | 13301 | 1.98% |
| 2025-10-21 | 25.01 | 25.36 | 0.16 | 0.63% | 25.01 | 25.60 | 41196 | 10445 | 1.55% |
| 2025-10-20 | 25.16 | 25.20 | 0.15 | 0.60% | 24.88 | 25.53 | 44821 | 11267 | 1.69% |
| 2025-10-17 | 25.83 | 25.05 | -1.00 | -3.84% | 24.94 | 26.20 | 80500 | 20600 | 3.03% |
| 2025-10-16 | 27.41 | 26.05 | -0.41 | -1.55% | 26.00 | 27.78 | 139561 | 37580 | 5.25% |
| 2025-10-15 | 26.18 | 26.46 | 0.28 | 1.07% | 25.33 | 26.46 | 68124 | 17701 | 2.56% |
| 2025-10-14 | 26.68 | 26.18 | -0.51 | -1.91% | 25.98 | 27.10 | 96567 | 25624 | 3.63% |
| 2025-10-13 | 24.65 | 26.69 | 0.71 | 2.73% | 24.50 | 26.88 | 136964 | 36152 | 5.15% |
| 2025-10-10 | 25.98 | 25.98 | 0.02 | 0.08% | 25.75 | 26.42 | 76681 | 20012 | 2.88% |
| 2025-10-09 | 25.70 | 25.96 | 0.14 | 0.54% | 25.31 | 26.14 | 63120 | 16271 | 2.37% |
| 2025-09-30 | 25.29 | 25.82 | 0.53 | 2.10% | 25.10 | 25.99 | 59814 | 15367 | 2.25% |
| 2025-09-29 | 25.01 | 25.29 | 0.05 | 0.20% | 24.55 | 25.49 | 69350 | 17274 | 2.61% |
| 2025-09-26 | 25.40 | 25.24 | 0.00 | 0.00% | 25.06 | 25.88 | 62294 | 15876 | 2.34% |
| 2025-09-25 | 26.01 | 25.24 | -1.01 | -3.85% | 25.20 | 26.35 | 68474 | 17528 | 2.58% |
| 2025-09-24 | 25.64 | 26.25 | 0.63 | 2.46% | 25.25 | 26.32 | 68444 | 17762 | 2.57% |
| 2025-09-23 | 26.21 | 25.62 | -0.62 | -2.36% | 25.00 | 26.60 | 75969 | 19373 | 2.86% |
| 2025-09-22 | 26.03 | 26.24 | 0.00 | 0.00% | 25.75 | 26.24 | 59144 | 15367 | 2.22% |
| 2025-09-19 | 26.00 | 26.24 | 0.07 | 0.27% | 25.98 | 27.12 | 88554 | 23433 | 3.33% |
| 2025-09-18 | 26.65 | 26.17 | -0.33 | -1.25% | 25.94 | 27.26 | 119303 | 31972 | 4.49% |
| 2025-09-17 | 26.35 | 26.50 | -0.03 | -0.11% | 26.15 | 26.73 | 48423 | 12805 | 1.82% |
| 2025-09-16 | 25.86 | 26.53 | 0.63 | 2.43% | 25.60 | 26.76 | 72789 | 19061 | 2.74% |
| 2025-09-15 | 26.18 | 25.90 | -0.34 | -1.30% | 25.81 | 26.50 | 55649 | 14489 | 2.09% |
| 2025-09-12 | 26.46 | 26.24 | -0.36 | -1.35% | 26.23 | 26.75 | 62830 | 16604 | 2.36% |
| 2025-09-11 | 26.79 | 26.60 | 0.04 | 0.15% | 26.20 | 26.80 | 76342 | 20251 | 2.87% |
| 2025-09-10 | 26.12 | 26.56 | 0.74 | 2.87% | 26.07 | 26.86 | 81532 | 21613 | 3.07% |
| 2025-09-09 | 26.38 | 25.82 | -0.60 | -2.27% | 25.78 | 26.59 | 66407 | 17351 | 2.50% |
| 2025-09-08 | 25.69 | 26.42 | 0.79 | 3.08% | 25.63 | 26.64 | 89087 | 23298 | 3.35% |
| 2025-09-05 | 25.49 | 25.63 | 0.15 | 0.59% | 25.18 | 25.75 | 74688 | 19000 | 2.81% |
| 2025-09-04 | 25.84 | 25.48 | 0.14 | 0.55% | 25.01 | 26.18 | 98426 | 25220 | 3.70% |
| 2025-09-03 | 28.69 | 25.34 | -3.17 | -11.12% | 25.31 | 28.76 | 166415 | 44257 | 6.26% |
| 2025-09-02 | 28.76 | 28.51 | -0.31 | -1.08% | 28.00 | 28.76 | 89151 | 25244 | 3.35% |
| 2025-09-01 | 29.17 | 28.82 | -0.56 | -1.91% | 28.16 | 29.19 | 149543 | 42723 | 5.62% |
| 2025-08-29 | 28.34 | 29.38 | 1.01 | 3.56% | 28.12 | 29.40 | 163470 | 46811 | 6.15% |
| 2025-08-28 | 27.78 | 28.37 | 0.60 | 2.16% | 27.47 | 28.48 | 129723 | 36393 | 7.69% |
| 2025-08-27 | 28.11 | 27.77 | -0.56 | -1.98% | 27.74 | 28.59 | 123682 | 34999 | 7.33% |
| 2025-08-26 | 29.43 | 28.33 | -1.35 | -4.55% | 28.14 | 29.43 | 206915 | 59075 | 12.26% |
| 2025-08-25 | 29.51 | 29.68 | -0.19 | -0.64% | 29.43 | 30.17 | 176551 | 52574 | 10.47% |
| 2025-08-22 | 30.35 | 29.87 | -0.55 | -1.81% | 29.08 | 30.47 | 205898 | 60757 | 12.20% |
| 2025-08-21 | 29.29 | 30.42 | 0.72 | 2.42% | 29.12 | 30.57 | 305826 | 91719 | 18.13% |
| 2025-08-20 | 28.93 | 29.70 | 0.84 | 2.91% | 28.45 | 30.18 | 313992 | 92514 | 18.61% |
| 2025-08-19 | 29.45 | 28.86 | -0.87 | -2.93% | 28.58 | 29.58 | 234624 | 67948 | 13.91% |
| 2025-08-18 | 29.49 | 29.73 | 0.06 | 0.20% | 29.44 | 30.27 | 239769 | 71279 | 14.21% |
| 2025-08-15 | 29.71 | 29.67 | -0.03 | -0.10% | 29.43 | 30.29 | 198268 | 58807 | 11.75% |
| 2025-08-14 | 31.50 | 29.70 | -2.09 | -6.57% | 29.68 | 31.83 | 324688 | 99263 | 19.25% |
| 2025-08-13 | 31.01 | 31.79 | 0.99 | 3.21% | 30.87 | 32.50 | 288424 | 91647 | 17.10% |
| 2025-08-12 | 32.17 | 30.80 | -1.60 | -4.94% | 30.68 | 32.30 | 276340 | 86176 | 16.38% |
| 2025-08-11 | 33.96 | 32.40 | -0.86 | -2.59% | 31.90 | 33.97 | 371099 | 121283 | 22.00% |
| 2025-08-08 | 31.76 | 33.26 | 1.90 | 6.06% | 31.31 | 34.35 | 431599 | 141767 | 25.58% |
| 2025-08-07 | 32.14 | 31.36 | -1.46 | -4.45% | 30.18 | 32.43 | 411239 | 128448 | 24.38% |
| 2025-08-06 | 30.63 | 32.82 | 0.65 | 2.02% | 30.63 | 34.65 | 591339 | 195951 | 35.05% |
| 2025-08-05 | 31.48 | 32.17 | 2.05 | 6.81% | 31.00 | 35.01 | 726013 | 233368 | 43.03% |
| 2025-08-04 | 25.01 | 30.12 | 5.02 | 20.00% | 25.00 | 30.12 | 358439 | 104825 | 21.25% |
| 2025-08-01 | 24.50 | 25.10 | 1.16 | 4.85% | 23.10 | 25.61 | 340198 | 83820 | 20.17% |
| 2025-07-31 | 23.47 | 23.94 | 0.30 | 1.27% | 23.32 | 24.65 | 210646 | 50681 | 12.49% |
| 2025-07-30 | 23.65 | 23.64 | 0.07 | 0.30% | 23.20 | 24.67 | 278175 | 66499 | 16.49% |
| 2025-07-29 | 22.99 | 23.57 | 0.51 | 2.21% | 22.75 | 23.58 | 206709 | 48007 | 12.25% |
| 2025-07-28 | 22.25 | 23.06 | 0.89 | 4.01% | 22.17 | 23.32 | 210461 | 48330 | 12.48% |
| 2025-07-25 | 22.42 | 22.17 | -0.27 | -1.20% | 21.98 | 22.50 | 88974 | 19716 | 5.27% |