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 | 27.36 | 27.67 | 0.27 | 0.99% | 27.30 | 27.68 | 3563 | 981 | 0.87% |
| 2025-10-30 | 27.41 | 27.40 | 0.00 | 0.00% | 27.22 | 27.61 | 5590 | 1533 | 1.37% |
| 2025-10-29 | 27.92 | 27.40 | -0.55 | -1.97% | 27.20 | 28.00 | 11679 | 3206 | 2.85% |
| 2025-10-28 | 28.08 | 27.95 | -1.20 | -4.12% | 27.71 | 28.49 | 17597 | 4935 | 4.30% |
| 2025-10-27 | 28.28 | 29.15 | 0.87 | 3.08% | 28.21 | 29.39 | 10174 | 2948 | 2.49% |
| 2025-10-24 | 27.93 | 28.28 | 0.48 | 1.73% | 27.67 | 28.28 | 5481 | 1533 | 1.34% |
| 2025-10-23 | 27.76 | 27.80 | -0.13 | -0.47% | 27.64 | 27.91 | 2398 | 665 | 0.59% |
| 2025-10-22 | 27.70 | 27.93 | 0.21 | 0.76% | 27.65 | 28.13 | 3577 | 999 | 0.87% |
| 2025-10-21 | 27.50 | 27.72 | 0.12 | 0.43% | 27.45 | 27.78 | 3602 | 995 | 0.88% |
| 2025-10-20 | 27.60 | 27.60 | 0.00 | 0.00% | 27.43 | 27.95 | 4076 | 1126 | 1.00% |
| 2025-10-17 | 27.69 | 27.60 | 0.03 | 0.11% | 27.20 | 28.08 | 5085 | 1403 | 1.24% |
| 2025-10-16 | 27.13 | 27.57 | 0.32 | 1.17% | 27.13 | 27.57 | 3297 | 900 | 0.81% |
| 2025-10-15 | 26.91 | 27.25 | 0.32 | 1.19% | 26.77 | 27.25 | 3352 | 905 | 0.82% |
| 2025-10-14 | 26.80 | 26.93 | 0.13 | 0.49% | 26.61 | 27.00 | 3894 | 1045 | 0.95% |
| 2025-10-13 | 26.50 | 26.80 | -0.40 | -1.47% | 26.16 | 26.94 | 4341 | 1155 | 1.06% |
| 2025-10-10 | 27.01 | 27.20 | 0.18 | 0.67% | 26.88 | 27.43 | 3403 | 924 | 0.83% |
| 2025-10-09 | 27.03 | 27.02 | -0.01 | -0.04% | 27.00 | 27.32 | 4098 | 1112 | 1.00% |
| 2025-09-30 | 26.98 | 27.03 | 0.19 | 0.71% | 26.84 | 27.08 | 3237 | 872 | 0.79% |
| 2025-09-29 | 26.79 | 26.84 | 0.08 | 0.30% | 26.57 | 27.04 | 3820 | 1027 | 0.93% |
| 2025-09-26 | 26.98 | 26.76 | -0.06 | -0.22% | 26.56 | 26.99 | 2663 | 713 | 0.65% |
| 2025-09-25 | 26.88 | 26.82 | -0.03 | -0.11% | 26.68 | 27.13 | 2950 | 793 | 0.72% |
| 2025-09-24 | 26.10 | 26.85 | 0.45 | 1.70% | 26.10 | 27.02 | 4938 | 1317 | 1.21% |
| 2025-09-23 | 27.04 | 26.40 | -0.63 | -2.33% | 25.91 | 27.04 | 6701 | 1759 | 1.64% |
| 2025-09-22 | 27.60 | 27.03 | -0.54 | -1.96% | 26.84 | 27.60 | 7174 | 1949 | 1.75% |
| 2025-09-19 | 28.10 | 27.57 | -0.53 | -1.89% | 27.50 | 28.10 | 6263 | 1741 | 1.53% |
| 2025-09-18 | 28.20 | 28.10 | -0.22 | -0.78% | 27.83 | 28.96 | 10407 | 2947 | 2.54% |
| 2025-09-17 | 27.96 | 28.32 | 0.29 | 1.03% | 27.90 | 28.36 | 6321 | 1775 | 1.54% |
| 2025-09-16 | 28.28 | 28.03 | -0.10 | -0.36% | 27.94 | 28.28 | 3674 | 1031 | 0.90% |
| 2025-09-15 | 27.98 | 28.13 | 0.15 | 0.54% | 27.70 | 28.15 | 7693 | 2143 | 1.88% |
| 2025-09-12 | 27.83 | 27.98 | 0.23 | 0.83% | 27.75 | 28.18 | 7875 | 2202 | 1.92% |
| 2025-09-11 | 28.00 | 27.75 | -0.26 | -0.93% | 27.45 | 28.00 | 7341 | 2034 | 1.79% |
| 2025-09-10 | 28.00 | 28.01 | 0.01 | 0.04% | 27.87 | 28.20 | 5345 | 1498 | 1.31% |
| 2025-09-09 | 28.69 | 28.00 | -0.45 | -1.58% | 27.90 | 28.69 | 6157 | 1732 | 1.50% |
| 2025-09-08 | 28.28 | 28.45 | 0.25 | 0.89% | 27.81 | 28.80 | 8414 | 2385 | 2.06% |
| 2025-09-05 | 27.95 | 28.20 | 0.31 | 1.11% | 27.28 | 28.22 | 9098 | 2530 | 2.22% |
| 2025-09-04 | 28.80 | 27.89 | -0.95 | -3.29% | 27.51 | 29.45 | 14419 | 4072 | 3.52% |
| 2025-09-03 | 27.84 | 28.84 | 1.01 | 3.63% | 27.71 | 29.78 | 18478 | 5304 | 4.51% |
| 2025-09-02 | 26.95 | 27.83 | 1.01 | 3.77% | 26.75 | 27.90 | 14562 | 3966 | 3.56% |
| 2025-09-01 | 26.21 | 26.82 | 0.46 | 1.75% | 26.21 | 27.00 | 8326 | 2228 | 2.03% |
| 2025-08-29 | 26.71 | 26.36 | -0.46 | -1.72% | 26.13 | 26.71 | 14085 | 3709 | 3.44% |
| 2025-08-28 | 28.00 | 26.82 | -0.18 | -0.67% | 25.56 | 28.30 | 27309 | 7350 | 6.67% |
| 2025-08-27 | 27.44 | 27.00 | -0.25 | -0.92% | 27.00 | 28.20 | 13107 | 3628 | 3.20% |
| 2025-08-26 | 26.85 | 27.25 | 0.47 | 1.76% | 26.60 | 27.57 | 8328 | 2260 | 2.03% |
| 2025-08-25 | 25.45 | 26.78 | 1.33 | 5.23% | 25.40 | 27.46 | 17173 | 4557 | 4.20% |
| 2025-08-22 | 25.31 | 25.45 | 0.09 | 0.35% | 25.18 | 25.54 | 8437 | 2138 | 2.06% |
| 2025-08-21 | 25.55 | 25.36 | -0.05 | -0.20% | 25.23 | 25.58 | 4790 | 1216 | 1.17% |
| 2025-08-20 | 25.21 | 25.41 | 0.18 | 0.71% | 25.05 | 25.42 | 5322 | 1344 | 1.30% |
| 2025-08-19 | 25.16 | 25.23 | 0.04 | 0.16% | 25.06 | 25.46 | 4801 | 1210 | 1.17% |
| 2025-08-18 | 24.94 | 25.19 | 0.26 | 1.04% | 24.94 | 25.30 | 8131 | 2043 | 1.99% |
| 2025-08-15 | 24.54 | 24.93 | 0.43 | 1.76% | 24.50 | 24.95 | 7872 | 1946 | 1.92% |
| 2025-08-14 | 24.82 | 24.50 | -0.42 | -1.69% | 24.41 | 25.00 | 13653 | 3361 | 3.34% |
| 2025-08-13 | 24.82 | 24.92 | 0.08 | 0.32% | 24.72 | 24.99 | 5739 | 1427 | 1.40% |
| 2025-08-12 | 24.87 | 24.84 | -0.03 | -0.12% | 24.59 | 24.94 | 7446 | 1843 | 1.82% |
| 2025-08-11 | 25.12 | 24.87 | -0.17 | -0.68% | 24.76 | 25.18 | 12085 | 3004 | 2.95% |
| 2025-08-08 | 24.98 | 25.04 | 0.10 | 0.40% | 24.69 | 25.18 | 9620 | 2392 | 2.35% |
| 2025-08-07 | 25.34 | 24.94 | -0.51 | -2.00% | 24.88 | 25.57 | 12945 | 3246 | 3.16% |
| 2025-08-06 | 25.62 | 25.45 | -0.17 | -0.66% | 25.40 | 25.76 | 6802 | 1737 | 1.66% |
| 2025-08-05 | 25.64 | 25.62 | 0.17 | 0.67% | 25.31 | 25.87 | 10567 | 2698 | 2.58% |
| 2025-08-04 | 24.95 | 25.45 | 0.50 | 2.00% | 24.66 | 25.66 | 14918 | 3773 | 3.64% |
| 2025-08-01 | 24.45 | 24.95 | 0.36 | 1.46% | 24.33 | 25.07 | 10817 | 2678 | 2.64% |
| 2025-07-31 | 23.99 | 24.59 | 0.60 | 2.50% | 23.99 | 25.17 | 20067 | 4946 | 4.90% |
| 2025-07-30 | 23.90 | 23.99 | 0.05 | 0.21% | 23.70 | 24.33 | 11327 | 2722 | 2.77% |
| 2025-07-29 | 23.70 | 23.94 | 0.24 | 1.01% | 23.70 | 24.37 | 13016 | 3128 | 3.18% |
| 2025-07-28 | 23.68 | 23.70 | -0.02 | -0.08% | 23.37 | 23.87 | 7509 | 1776 | 1.83% |
| 2025-07-25 | 23.00 | 23.72 | 0.75 | 3.27% | 22.92 | 23.95 | 15389 | 3611 | 3.76% |