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 | 27.08 | 27.40 | 0.32 | 1.18% | 26.92 | 27.80 | 58192 | 15966 | 1.99% |
| 2025-10-30 | 27.86 | 27.08 | -0.78 | -2.80% | 26.90 | 27.86 | 50746 | 13846 | 1.73% |
| 2025-10-29 | 27.77 | 27.86 | 0.17 | 0.61% | 27.60 | 28.50 | 50668 | 14237 | 1.73% |
| 2025-10-28 | 27.90 | 27.69 | -0.35 | -1.25% | 27.41 | 28.42 | 46187 | 12882 | 1.58% |
| 2025-10-27 | 28.91 | 28.04 | -0.61 | -2.13% | 27.90 | 28.97 | 76590 | 21674 | 2.61% |
| 2025-10-24 | 28.00 | 28.65 | 0.81 | 2.91% | 27.90 | 28.83 | 56160 | 15985 | 1.92% |
| 2025-10-23 | 27.90 | 27.84 | -0.13 | -0.46% | 27.45 | 28.42 | 41320 | 11517 | 1.41% |
| 2025-10-22 | 28.52 | 27.97 | -0.56 | -1.96% | 27.68 | 28.68 | 40467 | 11344 | 1.38% |
| 2025-10-21 | 27.84 | 28.53 | 0.95 | 3.44% | 27.34 | 29.00 | 81404 | 23054 | 2.78% |
| 2025-10-20 | 27.40 | 27.58 | 0.10 | 0.36% | 27.03 | 28.68 | 73679 | 20661 | 2.52% |
| 2025-10-17 | 28.60 | 27.48 | -1.09 | -3.82% | 27.30 | 28.60 | 56735 | 15801 | 1.94% |
| 2025-10-16 | 28.42 | 28.57 | 0.12 | 0.42% | 28.10 | 29.20 | 76945 | 22110 | 2.63% |
| 2025-10-15 | 27.09 | 28.45 | 1.36 | 5.02% | 26.63 | 28.48 | 94112 | 26210 | 3.21% |
| 2025-10-14 | 27.19 | 27.09 | -0.15 | -0.55% | 26.71 | 27.85 | 77470 | 21079 | 2.64% |
| 2025-10-13 | 25.40 | 27.24 | 0.74 | 2.79% | 25.40 | 27.50 | 132305 | 35455 | 4.52% |
| 2025-10-10 | 28.82 | 26.50 | -2.46 | -8.49% | 26.00 | 28.90 | 187286 | 51384 | 6.39% |
| 2025-10-09 | 29.94 | 28.96 | -0.98 | -3.27% | 28.69 | 30.30 | 129771 | 37936 | 4.43% |
| 2025-09-30 | 28.99 | 29.94 | 1.08 | 3.74% | 28.67 | 30.28 | 91842 | 27247 | 3.14% |
| 2025-09-29 | 29.13 | 28.86 | -0.23 | -0.79% | 28.46 | 29.42 | 44997 | 13004 | 1.54% |
| 2025-09-26 | 28.80 | 29.09 | 0.18 | 0.62% | 27.84 | 30.09 | 99675 | 28932 | 3.40% |
| 2025-09-25 | 29.00 | 28.91 | -0.02 | -0.07% | 28.63 | 29.88 | 49948 | 14602 | 1.70% |
| 2025-09-24 | 27.55 | 28.93 | 1.20 | 4.33% | 27.40 | 28.95 | 66648 | 18880 | 2.28% |
| 2025-09-23 | 28.69 | 27.73 | -0.84 | -2.94% | 27.10 | 28.80 | 69878 | 19317 | 2.39% |
| 2025-09-22 | 28.42 | 28.57 | 0.07 | 0.25% | 28.10 | 28.95 | 43127 | 12291 | 1.47% |
| 2025-09-19 | 28.45 | 28.50 | -0.10 | -0.35% | 28.00 | 29.09 | 52905 | 15140 | 1.81% |
| 2025-09-18 | 28.25 | 28.60 | 0.11 | 0.39% | 28.03 | 29.50 | 93534 | 26926 | 3.19% |
| 2025-09-17 | 27.12 | 28.49 | 1.26 | 4.63% | 27.10 | 28.79 | 83639 | 23527 | 2.86% |
| 2025-09-16 | 27.24 | 27.23 | -0.02 | -0.07% | 26.56 | 27.40 | 39441 | 10656 | 1.35% |
| 2025-09-15 | 28.02 | 27.25 | -0.53 | -1.91% | 27.20 | 28.08 | 39430 | 10817 | 1.35% |
| 2025-09-12 | 27.70 | 27.78 | -0.03 | -0.11% | 27.04 | 28.36 | 67879 | 18784 | 2.32% |
| 2025-09-11 | 27.53 | 27.91 | 0.39 | 1.42% | 26.90 | 28.12 | 65346 | 17970 | 2.23% |
| 2025-09-10 | 27.64 | 27.52 | -0.12 | -0.43% | 27.13 | 27.81 | 51784 | 14228 | 1.77% |
| 2025-09-09 | 28.89 | 27.64 | -1.25 | -4.33% | 27.50 | 28.90 | 74455 | 20814 | 2.54% |
| 2025-09-08 | 28.59 | 28.89 | 0.30 | 1.05% | 28.11 | 29.10 | 55207 | 15831 | 1.88% |
| 2025-09-05 | 28.03 | 28.59 | 0.59 | 2.11% | 27.70 | 28.77 | 49774 | 14101 | 1.70% |
| 2025-09-04 | 27.92 | 28.00 | 0.22 | 0.79% | 27.36 | 29.18 | 96653 | 27352 | 3.30% |
| 2025-09-03 | 28.69 | 27.78 | -1.02 | -3.54% | 27.58 | 28.99 | 66182 | 18690 | 2.26% |
| 2025-09-02 | 29.00 | 28.80 | -0.29 | -1.00% | 27.95 | 29.17 | 81854 | 23247 | 2.79% |
| 2025-09-01 | 29.80 | 29.09 | -0.11 | -0.38% | 28.91 | 30.19 | 64252 | 18846 | 2.19% |
| 2025-08-29 | 29.70 | 29.20 | -0.74 | -2.47% | 29.00 | 29.95 | 64655 | 19001 | 2.21% |
| 2025-08-28 | 29.99 | 29.94 | 0.10 | 0.34% | 28.62 | 30.66 | 109868 | 32464 | 3.75% |
| 2025-08-27 | 31.20 | 29.84 | -1.55 | -4.94% | 29.71 | 31.78 | 91861 | 28195 | 3.14% |
| 2025-08-26 | 31.00 | 31.39 | 0.50 | 1.62% | 30.71 | 32.85 | 100644 | 32045 | 3.44% |
| 2025-08-25 | 31.01 | 30.89 | 0.16 | 0.52% | 30.53 | 31.27 | 76137 | 23535 | 2.60% |
| 2025-08-22 | 30.40 | 30.73 | 0.10 | 0.33% | 30.18 | 30.95 | 66084 | 20168 | 2.26% |
| 2025-08-21 | 30.60 | 30.63 | 0.12 | 0.39% | 30.24 | 31.39 | 86970 | 26779 | 2.97% |
| 2025-08-20 | 30.65 | 30.51 | -0.15 | -0.49% | 29.96 | 30.66 | 62425 | 18905 | 2.13% |
| 2025-08-19 | 31.40 | 30.66 | -0.63 | -2.01% | 30.00 | 31.40 | 104944 | 32234 | 3.58% |
| 2025-08-18 | 31.43 | 31.29 | 0.55 | 1.79% | 30.41 | 31.70 | 195766 | 60635 | 6.68% |
| 2025-08-15 | 27.03 | 30.74 | 3.63 | 13.39% | 26.86 | 30.81 | 188367 | 55164 | 6.43% |
| 2025-08-14 | 28.29 | 27.11 | -1.19 | -4.20% | 27.02 | 28.30 | 90555 | 24825 | 3.09% |
| 2025-08-13 | 28.23 | 28.30 | 0.13 | 0.46% | 27.66 | 28.58 | 81836 | 23028 | 2.79% |
| 2025-08-12 | 28.53 | 28.17 | -0.28 | -0.98% | 27.52 | 28.70 | 71697 | 20029 | 2.45% |
| 2025-08-11 | 27.95 | 28.45 | 0.90 | 3.27% | 27.79 | 29.09 | 117629 | 33544 | 4.02% |
| 2025-08-08 | 26.98 | 27.55 | 0.60 | 2.23% | 26.48 | 27.78 | 98612 | 26890 | 3.37% |
| 2025-08-07 | 27.15 | 26.95 | -0.36 | -1.32% | 26.71 | 27.48 | 65212 | 17615 | 2.23% |
| 2025-08-06 | 26.98 | 27.31 | 0.33 | 1.22% | 26.94 | 27.72 | 101130 | 27644 | 3.45% |
| 2025-08-05 | 26.69 | 26.98 | 0.28 | 1.05% | 26.60 | 27.38 | 134202 | 36212 | 4.58% |
| 2025-08-04 | 24.88 | 26.70 | 1.70 | 6.80% | 24.87 | 27.76 | 161071 | 42548 | 5.50% |
| 2025-08-01 | 24.61 | 25.00 | 0.37 | 1.50% | 24.21 | 25.47 | 87211 | 21725 | 2.98% |
| 2025-07-31 | 24.90 | 24.63 | -0.44 | -1.76% | 24.38 | 25.22 | 58094 | 14360 | 1.98% |
| 2025-07-30 | 25.85 | 25.07 | -0.75 | -2.90% | 24.80 | 25.95 | 65312 | 16542 | 2.23% |
| 2025-07-29 | 25.20 | 25.82 | 0.51 | 2.02% | 25.09 | 25.85 | 55098 | 13986 | 1.88% |
| 2025-07-28 | 25.30 | 25.31 | 0.07 | 0.28% | 24.97 | 25.49 | 43063 | 10881 | 1.47% |
| 2025-07-25 | 25.17 | 25.24 | 0.07 | 0.28% | 24.91 | 25.35 | 45136 | 11341 | 1.54% |
| 2025-07-24 | 24.87 | 25.17 | 0.29 | 1.17% | 24.84 | 25.58 | 83393 | 21026 | 2.85% |