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 | 26.70 | 27.84 | 1.25 | 4.70% | 26.50 | 28.33 | 142058 | 39059 | 7.61% |
| 2025-10-30 | 27.36 | 26.59 | -0.89 | -3.24% | 26.58 | 27.48 | 83489 | 22445 | 4.47% |
| 2025-10-29 | 27.33 | 27.48 | -0.24 | -0.87% | 26.82 | 27.98 | 135012 | 36847 | 7.23% |
| 2025-10-28 | 27.07 | 27.72 | 0.30 | 1.09% | 26.58 | 28.75 | 226898 | 62868 | 12.15% |
| 2025-10-27 | 24.46 | 27.42 | 3.05 | 12.52% | 24.44 | 29.24 | 261338 | 72688 | 13.99% |
| 2025-10-24 | 24.85 | 24.37 | -0.36 | -1.46% | 24.36 | 24.85 | 28491 | 6985 | 1.53% |
| 2025-10-23 | 24.72 | 24.73 | -0.07 | -0.28% | 24.33 | 24.74 | 19283 | 4727 | 1.03% |
| 2025-10-22 | 24.93 | 24.80 | -0.13 | -0.52% | 24.70 | 25.20 | 18433 | 4592 | 0.99% |
| 2025-10-21 | 24.69 | 24.93 | 0.27 | 1.09% | 24.65 | 25.04 | 20622 | 5133 | 1.10% |
| 2025-10-20 | 24.79 | 24.66 | 0.11 | 0.45% | 24.50 | 25.01 | 18557 | 4587 | 0.99% |
| 2025-10-17 | 25.66 | 24.55 | -1.17 | -4.55% | 24.48 | 25.80 | 37452 | 9363 | 2.01% |
| 2025-10-16 | 26.30 | 25.72 | -0.60 | -2.28% | 25.68 | 26.66 | 25426 | 6611 | 1.36% |
| 2025-10-15 | 25.83 | 26.32 | 0.47 | 1.82% | 25.62 | 26.45 | 26688 | 6967 | 1.43% |
| 2025-10-14 | 26.12 | 25.85 | -0.14 | -0.54% | 25.84 | 27.06 | 47725 | 12656 | 2.56% |
| 2025-10-13 | 25.63 | 25.99 | -0.74 | -2.77% | 25.46 | 26.12 | 39439 | 10203 | 2.11% |
| 2025-10-10 | 27.08 | 26.73 | -0.49 | -1.80% | 26.65 | 27.10 | 34363 | 9221 | 1.84% |
| 2025-10-09 | 27.09 | 27.22 | 0.22 | 0.81% | 26.65 | 27.45 | 46865 | 12646 | 2.51% |
| 2025-09-30 | 26.50 | 27.00 | 0.46 | 1.73% | 26.49 | 27.28 | 46858 | 12582 | 2.51% |
| 2025-09-29 | 26.99 | 26.54 | 0.04 | 0.15% | 26.38 | 27.25 | 44438 | 11887 | 2.38% |
| 2025-09-26 | 26.38 | 26.50 | 0.12 | 0.45% | 26.13 | 27.29 | 59041 | 15858 | 3.16% |
| 2025-09-25 | 26.27 | 26.38 | 0.12 | 0.46% | 26.00 | 26.63 | 31861 | 8395 | 1.71% |
| 2025-09-24 | 26.13 | 26.26 | 0.00 | 0.00% | 25.78 | 26.36 | 36774 | 9575 | 1.97% |
| 2025-09-23 | 26.30 | 26.26 | 0.06 | 0.23% | 25.60 | 26.88 | 43300 | 11290 | 2.32% |
| 2025-09-22 | 26.81 | 26.20 | -0.68 | -2.53% | 26.06 | 26.81 | 45127 | 11843 | 2.42% |
| 2025-09-19 | 26.83 | 26.88 | 0.05 | 0.19% | 26.59 | 27.13 | 34675 | 9309 | 1.86% |
| 2025-09-18 | 27.30 | 26.83 | -0.58 | -2.12% | 26.62 | 27.53 | 60264 | 16371 | 3.23% |
| 2025-09-17 | 27.76 | 27.41 | -0.34 | -1.23% | 27.35 | 27.99 | 49271 | 13580 | 2.64% |
| 2025-09-16 | 28.42 | 27.75 | -0.58 | -2.05% | 27.46 | 28.45 | 70374 | 19526 | 3.77% |
| 2025-09-15 | 28.01 | 28.33 | 0.20 | 0.71% | 28.01 | 29.19 | 121718 | 34748 | 6.52% |
| 2025-09-12 | 26.92 | 28.13 | 1.15 | 4.26% | 26.56 | 28.78 | 101748 | 28180 | 5.45% |
| 2025-09-11 | 26.98 | 26.98 | -0.05 | -0.18% | 26.58 | 27.07 | 42237 | 11337 | 2.26% |
| 2025-09-10 | 27.50 | 27.03 | -0.47 | -1.71% | 26.80 | 27.57 | 51917 | 14077 | 2.78% |
| 2025-09-09 | 27.70 | 27.50 | -0.35 | -1.26% | 27.33 | 28.37 | 61506 | 17092 | 3.29% |
| 2025-09-08 | 27.71 | 27.85 | 0.35 | 1.27% | 26.90 | 28.16 | 75947 | 20798 | 4.07% |
| 2025-09-05 | 26.57 | 27.50 | 0.96 | 3.62% | 26.50 | 27.99 | 95852 | 26311 | 5.13% |
| 2025-09-04 | 26.40 | 26.54 | 0.09 | 0.34% | 26.01 | 27.19 | 86131 | 23006 | 4.61% |
| 2025-09-03 | 25.19 | 26.45 | 1.32 | 5.25% | 24.63 | 26.87 | 86579 | 22537 | 4.64% |
| 2025-09-02 | 25.50 | 25.13 | -0.42 | -1.64% | 24.93 | 25.68 | 25687 | 6481 | 1.38% |
| 2025-09-01 | 25.40 | 25.55 | -0.06 | -0.23% | 25.27 | 25.79 | 25364 | 6469 | 1.36% |
| 2025-08-29 | 25.30 | 25.61 | 0.36 | 1.43% | 25.30 | 25.95 | 29226 | 7474 | 1.57% |
| 2025-08-28 | 25.43 | 25.25 | -0.35 | -1.37% | 24.41 | 25.71 | 58434 | 14634 | 3.13% |
| 2025-08-27 | 26.57 | 25.60 | -1.00 | -3.76% | 25.60 | 26.71 | 43738 | 11454 | 2.34% |
| 2025-08-26 | 27.06 | 26.60 | -0.73 | -2.67% | 26.54 | 27.17 | 48241 | 12907 | 2.59% |
| 2025-08-25 | 25.73 | 27.33 | 1.62 | 6.30% | 25.68 | 27.46 | 91691 | 24496 | 4.91% |
| 2025-08-22 | 25.69 | 25.71 | 0.05 | 0.19% | 25.47 | 25.75 | 25073 | 6415 | 1.34% |
| 2025-08-21 | 25.86 | 25.66 | -0.20 | -0.77% | 25.52 | 26.00 | 25664 | 6602 | 1.38% |
| 2025-08-20 | 26.24 | 25.86 | -0.37 | -1.41% | 25.52 | 26.33 | 34751 | 8957 | 1.86% |
| 2025-08-19 | 26.00 | 26.23 | 0.15 | 0.58% | 25.82 | 26.34 | 32447 | 8465 | 1.74% |
| 2025-08-18 | 25.66 | 26.08 | 0.44 | 1.72% | 25.55 | 26.20 | 30133 | 7804 | 1.62% |
| 2025-08-15 | 25.26 | 25.64 | 0.29 | 1.14% | 25.20 | 25.98 | 25820 | 6632 | 1.38% |
| 2025-08-14 | 26.02 | 25.35 | -0.72 | -2.76% | 25.32 | 26.15 | 32274 | 8265 | 1.73% |
| 2025-08-13 | 26.28 | 26.07 | -0.14 | -0.53% | 25.82 | 26.41 | 23286 | 6057 | 1.25% |
| 2025-08-12 | 26.56 | 26.21 | -0.45 | -1.69% | 26.16 | 26.75 | 25480 | 6714 | 1.37% |
| 2025-08-11 | 26.15 | 26.66 | 0.55 | 2.11% | 25.92 | 27.16 | 49836 | 13288 | 2.67% |
| 2025-08-08 | 25.52 | 26.11 | 0.42 | 1.63% | 25.47 | 26.25 | 38038 | 9877 | 2.04% |
| 2025-08-07 | 25.90 | 25.69 | -0.23 | -0.89% | 25.43 | 26.00 | 25115 | 6444 | 1.35% |
| 2025-08-06 | 26.30 | 25.92 | 0.06 | 0.23% | 25.76 | 26.31 | 31474 | 8160 | 1.69% |
| 2025-08-05 | 25.67 | 25.86 | 0.20 | 0.78% | 25.65 | 26.26 | 23202 | 6007 | 1.24% |
| 2025-08-04 | 25.73 | 25.66 | -0.07 | -0.27% | 25.43 | 25.78 | 15426 | 3943 | 0.83% |
| 2025-08-01 | 25.40 | 25.73 | 0.28 | 1.10% | 25.30 | 25.92 | 17365 | 4461 | 0.93% |
| 2025-07-31 | 25.69 | 25.45 | -0.29 | -1.13% | 25.33 | 25.82 | 23798 | 6091 | 1.28% |
| 2025-07-30 | 25.98 | 25.74 | -0.23 | -0.89% | 25.61 | 26.00 | 25652 | 6604 | 1.37% |
| 2025-07-29 | 25.79 | 25.97 | 0.18 | 0.70% | 25.46 | 25.99 | 31783 | 8183 | 1.70% |
| 2025-07-28 | 26.08 | 25.79 | -0.02 | -0.08% | 25.68 | 26.10 | 21469 | 5533 | 1.15% |
| 2025-07-25 | 26.09 | 25.81 | -0.20 | -0.77% | 25.73 | 26.40 | 30274 | 7831 | 1.62% |