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 | 26.08 | 26.78 | 0.70 | 2.68% | 26.08 | 26.94 | 22360 | 5961 | 2.00% |
| 2025-10-30 | 26.45 | 26.08 | -0.34 | -1.29% | 26.05 | 26.55 | 16466 | 4329 | 1.47% |
| 2025-10-29 | 26.73 | 26.42 | -0.82 | -3.01% | 26.22 | 26.97 | 27886 | 7370 | 2.49% |
| 2025-10-28 | 27.16 | 27.24 | 0.08 | 0.29% | 27.02 | 27.41 | 18865 | 5138 | 1.69% |
| 2025-10-27 | 27.20 | 27.16 | 0.06 | 0.22% | 26.92 | 27.21 | 12461 | 3373 | 1.11% |
| 2025-10-24 | 27.19 | 27.10 | -0.07 | -0.26% | 26.96 | 27.22 | 10909 | 2951 | 0.97% |
| 2025-10-23 | 26.71 | 27.17 | 0.46 | 1.72% | 26.51 | 27.20 | 17130 | 4613 | 1.53% |
| 2025-10-22 | 26.65 | 26.71 | -0.03 | -0.11% | 26.55 | 27.04 | 10114 | 2714 | 0.90% |
| 2025-10-21 | 26.46 | 26.74 | 0.29 | 1.10% | 26.34 | 26.78 | 11761 | 3129 | 1.05% |
| 2025-10-20 | 26.31 | 26.45 | 0.29 | 1.11% | 26.25 | 26.58 | 10181 | 2690 | 0.91% |
| 2025-10-17 | 26.74 | 26.16 | -0.58 | -2.17% | 26.15 | 26.85 | 15765 | 4165 | 1.41% |
| 2025-10-16 | 27.07 | 26.74 | -0.46 | -1.69% | 26.66 | 27.13 | 15390 | 4135 | 1.38% |
| 2025-10-15 | 26.84 | 27.20 | 0.36 | 1.34% | 26.70 | 27.26 | 12200 | 3303 | 1.09% |
| 2025-10-14 | 27.27 | 26.84 | -0.33 | -1.21% | 26.84 | 27.54 | 14902 | 4052 | 1.33% |
| 2025-10-13 | 26.60 | 27.17 | -0.65 | -2.34% | 26.38 | 27.40 | 17005 | 4582 | 1.52% |
| 2025-10-10 | 27.81 | 27.82 | -0.17 | -0.61% | 27.79 | 28.15 | 14591 | 4072 | 1.30% |
| 2025-10-09 | 27.87 | 27.99 | 0.24 | 0.86% | 27.68 | 28.25 | 21776 | 6078 | 1.95% |
| 2025-09-30 | 27.89 | 27.75 | 0.07 | 0.25% | 27.73 | 28.05 | 15801 | 4403 | 1.41% |
| 2025-09-29 | 27.60 | 27.68 | -0.03 | -0.11% | 27.25 | 27.82 | 19659 | 5426 | 1.76% |
| 2025-09-26 | 28.20 | 27.71 | -0.52 | -1.84% | 27.70 | 28.26 | 19032 | 5322 | 1.70% |
| 2025-09-25 | 28.33 | 28.23 | -0.21 | -0.74% | 28.11 | 28.79 | 22707 | 6461 | 2.03% |
| 2025-09-24 | 28.30 | 28.44 | 0.03 | 0.11% | 28.11 | 28.54 | 22088 | 6267 | 1.97% |
| 2025-09-23 | 28.58 | 28.41 | -0.38 | -1.32% | 27.53 | 28.70 | 39360 | 11048 | 3.52% |
| 2025-09-22 | 29.20 | 28.79 | -0.61 | -2.07% | 28.46 | 29.35 | 26835 | 7721 | 2.40% |
| 2025-09-19 | 28.51 | 29.40 | 0.65 | 2.26% | 28.23 | 29.90 | 42623 | 12393 | 3.81% |
| 2025-09-18 | 29.38 | 28.75 | -0.81 | -2.74% | 28.40 | 29.57 | 46073 | 13387 | 4.12% |
| 2025-09-17 | 30.59 | 29.56 | -0.42 | -1.40% | 29.49 | 30.68 | 44318 | 13180 | 3.96% |
| 2025-09-16 | 29.66 | 29.98 | 0.32 | 1.08% | 29.33 | 30.48 | 49042 | 14706 | 4.38% |
| 2025-09-15 | 29.00 | 29.66 | 0.64 | 2.21% | 28.68 | 29.66 | 38008 | 11069 | 3.40% |
| 2025-09-12 | 28.57 | 29.02 | 0.45 | 1.58% | 28.40 | 29.55 | 44381 | 12859 | 3.97% |
| 2025-09-11 | 28.44 | 28.57 | -0.06 | -0.21% | 28.10 | 28.66 | 32640 | 9254 | 2.92% |
| 2025-09-10 | 28.25 | 28.63 | 0.32 | 1.13% | 28.25 | 28.72 | 30984 | 8833 | 2.77% |
| 2025-09-09 | 28.94 | 28.31 | -0.66 | -2.28% | 28.09 | 29.02 | 28274 | 8037 | 2.53% |
| 2025-09-08 | 28.90 | 28.97 | -0.06 | -0.21% | 28.70 | 29.13 | 31136 | 8996 | 2.78% |
| 2025-09-05 | 28.30 | 29.03 | 1.15 | 4.12% | 28.04 | 29.37 | 48373 | 13909 | 4.32% |
| 2025-09-04 | 27.75 | 27.88 | 0.16 | 0.58% | 27.45 | 28.42 | 33967 | 9517 | 3.04% |
| 2025-09-03 | 28.44 | 27.72 | -0.68 | -2.39% | 27.65 | 28.71 | 23822 | 6698 | 2.13% |
| 2025-09-02 | 29.21 | 28.40 | -0.97 | -3.30% | 28.28 | 29.39 | 34374 | 9833 | 3.07% |
| 2025-09-01 | 29.07 | 29.37 | 0.31 | 1.07% | 29.00 | 29.56 | 31688 | 9266 | 2.83% |
| 2025-08-29 | 30.09 | 29.06 | -1.32 | -4.34% | 28.95 | 30.34 | 60064 | 17656 | 5.44% |
| 2025-08-28 | 29.86 | 30.38 | 0.48 | 1.61% | 29.06 | 30.48 | 51686 | 15474 | 4.68% |
| 2025-08-27 | 31.42 | 29.90 | -1.52 | -4.84% | 29.90 | 31.57 | 59703 | 18398 | 5.41% |
| 2025-08-26 | 31.12 | 31.42 | 0.26 | 0.83% | 30.83 | 31.98 | 59249 | 18597 | 5.37% |
| 2025-08-25 | 30.77 | 31.16 | 0.38 | 1.23% | 30.75 | 31.77 | 69008 | 21483 | 6.25% |
| 2025-08-22 | 30.37 | 30.78 | 0.32 | 1.05% | 30.37 | 31.16 | 43927 | 13485 | 3.98% |
| 2025-08-21 | 30.71 | 30.46 | -0.46 | -1.49% | 30.30 | 31.15 | 49814 | 15290 | 4.51% |
| 2025-08-20 | 30.48 | 30.92 | 0.35 | 1.14% | 30.27 | 31.08 | 50621 | 15571 | 4.59% |
| 2025-08-19 | 30.88 | 30.57 | -0.35 | -1.13% | 30.37 | 30.99 | 59207 | 18150 | 5.37% |
| 2025-08-18 | 31.08 | 30.92 | -0.16 | -0.51% | 30.77 | 31.75 | 91556 | 28559 | 8.30% |
| 2025-08-15 | 30.32 | 31.08 | 0.35 | 1.14% | 30.30 | 31.17 | 92682 | 28531 | 8.40% |
| 2025-08-14 | 29.61 | 30.73 | 1.13 | 3.82% | 28.78 | 31.00 | 118162 | 35607 | 10.71% |
| 2025-08-13 | 29.48 | 29.60 | 0.10 | 0.34% | 29.39 | 29.70 | 35836 | 10598 | 3.25% |
| 2025-08-12 | 29.80 | 29.50 | -0.14 | -0.47% | 29.45 | 30.17 | 45826 | 13613 | 4.15% |
| 2025-08-11 | 29.19 | 29.64 | 0.56 | 1.93% | 29.15 | 29.68 | 40346 | 11917 | 3.66% |
| 2025-08-08 | 29.37 | 29.08 | -0.40 | -1.36% | 28.78 | 29.37 | 33584 | 9745 | 3.04% |
| 2025-08-07 | 29.58 | 29.48 | -0.10 | -0.34% | 29.28 | 29.71 | 39198 | 11556 | 3.55% |
| 2025-08-06 | 29.09 | 29.58 | 0.52 | 1.79% | 29.01 | 29.85 | 51464 | 15144 | 4.66% |
| 2025-08-05 | 28.99 | 29.06 | 0.02 | 0.07% | 28.81 | 29.15 | 33016 | 9555 | 2.99% |
| 2025-08-04 | 28.95 | 29.04 | -0.10 | -0.34% | 28.53 | 29.09 | 31119 | 8974 | 2.82% |
| 2025-08-01 | 28.78 | 29.14 | 0.34 | 1.18% | 28.63 | 29.25 | 32410 | 9379 | 2.94% |
| 2025-07-31 | 29.35 | 28.80 | -0.80 | -2.70% | 28.63 | 29.47 | 56244 | 16327 | 5.10% |
| 2025-07-30 | 29.19 | 29.60 | 0.41 | 1.40% | 29.08 | 30.24 | 83769 | 24904 | 7.59% |
| 2025-07-29 | 29.43 | 29.19 | -0.37 | -1.25% | 28.76 | 29.43 | 43372 | 12589 | 3.93% |
| 2025-07-28 | 29.37 | 29.56 | 0.18 | 0.61% | 29.12 | 29.74 | 48244 | 14213 | 4.37% |
| 2025-07-25 | 29.04 | 29.38 | 0.34 | 1.17% | 28.90 | 29.69 | 57505 | 16863 | 5.21% |
| 2025-07-24 | 28.81 | 29.04 | 0.18 | 0.62% | 28.78 | 29.08 | 36316 | 10507 | 3.29% |