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 | 26.54 | 26.88 | 0.29 | 1.09% | 26.36 | 26.93 | 10471 | 2798 | 1.37% |
| 2025-10-30 | 26.74 | 26.59 | -0.22 | -0.82% | 26.33 | 26.99 | 10864 | 2891 | 1.42% |
| 2025-10-29 | 26.99 | 26.81 | 0.00 | 0.00% | 26.61 | 27.17 | 13414 | 3607 | 1.75% |
| 2025-10-28 | 26.96 | 26.81 | -0.02 | -0.07% | 26.70 | 26.99 | 9727 | 2613 | 1.27% |
| 2025-10-27 | 27.00 | 26.83 | -0.17 | -0.63% | 26.31 | 27.17 | 14617 | 3901 | 1.91% |
| 2025-10-24 | 26.68 | 27.00 | 0.24 | 0.90% | 26.68 | 27.10 | 13448 | 3622 | 1.76% |
| 2025-10-23 | 26.33 | 26.76 | 0.33 | 1.25% | 26.11 | 26.85 | 15417 | 4099 | 2.02% |
| 2025-10-22 | 26.40 | 26.43 | 0.06 | 0.23% | 26.22 | 26.76 | 11283 | 2989 | 1.48% |
| 2025-10-21 | 25.91 | 26.37 | 0.69 | 2.69% | 25.55 | 26.37 | 15224 | 3959 | 1.99% |
| 2025-10-20 | 25.30 | 25.68 | 0.52 | 2.07% | 25.30 | 25.75 | 9917 | 2534 | 1.30% |
| 2025-10-17 | 25.34 | 25.16 | -0.20 | -0.79% | 25.14 | 25.61 | 10412 | 2642 | 1.36% |
| 2025-10-16 | 25.45 | 25.36 | -0.43 | -1.67% | 25.28 | 25.99 | 7699 | 1967 | 1.01% |
| 2025-10-15 | 25.31 | 25.79 | 0.39 | 1.54% | 25.21 | 25.92 | 11704 | 3009 | 1.53% |
| 2025-10-14 | 25.59 | 25.40 | -0.01 | -0.04% | 25.16 | 25.90 | 12324 | 3145 | 1.61% |
| 2025-10-13 | 24.67 | 25.41 | -0.25 | -0.97% | 23.81 | 25.59 | 23290 | 5822 | 3.05% |
| 2025-10-10 | 25.57 | 25.66 | 0.05 | 0.20% | 25.37 | 26.11 | 13763 | 3533 | 1.80% |
| 2025-10-09 | 26.27 | 25.61 | -0.17 | -0.66% | 25.50 | 26.27 | 14047 | 3630 | 1.84% |
| 2025-09-30 | 25.44 | 25.78 | 0.30 | 1.18% | 25.30 | 26.04 | 14237 | 3663 | 1.86% |
| 2025-09-29 | 25.31 | 25.48 | 0.17 | 0.67% | 24.91 | 25.82 | 14685 | 3741 | 1.92% |
| 2025-09-26 | 25.28 | 25.31 | 0.01 | 0.04% | 24.89 | 25.67 | 13629 | 3456 | 1.78% |
| 2025-09-25 | 25.42 | 25.30 | -0.22 | -0.86% | 25.13 | 25.87 | 13489 | 3441 | 1.76% |
| 2025-09-24 | 24.99 | 25.52 | 0.48 | 1.92% | 24.61 | 25.55 | 14225 | 3585 | 1.86% |
| 2025-09-23 | 25.16 | 25.04 | -0.14 | -0.56% | 23.81 | 25.16 | 24050 | 5869 | 3.15% |
| 2025-09-22 | 25.48 | 25.18 | -0.31 | -1.22% | 24.85 | 25.49 | 13976 | 3508 | 1.83% |
| 2025-09-19 | 26.09 | 25.49 | -0.61 | -2.34% | 25.36 | 26.21 | 16164 | 4135 | 2.11% |
| 2025-09-18 | 26.84 | 26.10 | -0.71 | -2.65% | 25.77 | 26.98 | 17972 | 4746 | 2.35% |
| 2025-09-17 | 27.01 | 26.81 | -0.28 | -1.03% | 26.73 | 27.22 | 10386 | 2795 | 1.36% |
| 2025-09-16 | 26.26 | 27.09 | 0.79 | 3.00% | 26.17 | 27.16 | 23324 | 6257 | 3.05% |
| 2025-09-15 | 26.18 | 26.30 | 0.06 | 0.23% | 26.10 | 26.51 | 9717 | 2558 | 1.27% |
| 2025-09-12 | 26.66 | 26.24 | -0.42 | -1.58% | 26.11 | 26.85 | 11527 | 3041 | 1.51% |
| 2025-09-11 | 26.29 | 26.66 | 0.27 | 1.02% | 26.02 | 26.74 | 12094 | 3203 | 1.58% |
| 2025-09-10 | 26.27 | 26.39 | 0.16 | 0.61% | 26.11 | 26.58 | 10992 | 2900 | 1.44% |
| 2025-09-09 | 26.36 | 26.23 | -0.13 | -0.49% | 26.00 | 26.47 | 14243 | 3737 | 1.86% |
| 2025-09-08 | 25.74 | 26.36 | 0.62 | 2.41% | 25.70 | 26.43 | 14181 | 3704 | 1.85% |
| 2025-09-05 | 25.57 | 25.74 | 0.25 | 0.98% | 25.24 | 25.97 | 16422 | 4218 | 2.15% |
| 2025-09-04 | 25.26 | 25.49 | 0.26 | 1.03% | 25.12 | 25.94 | 19238 | 4923 | 2.52% |
| 2025-09-03 | 26.16 | 25.23 | -0.92 | -3.52% | 25.03 | 26.26 | 14059 | 3605 | 1.84% |
| 2025-09-02 | 26.11 | 26.15 | 0.04 | 0.15% | 25.31 | 26.28 | 20072 | 5179 | 2.62% |
| 2025-09-01 | 26.01 | 26.11 | 0.05 | 0.19% | 25.94 | 26.52 | 16003 | 4186 | 2.09% |
| 2025-08-29 | 26.06 | 26.06 | -0.01 | -0.04% | 25.55 | 26.40 | 20042 | 5233 | 2.62% |
| 2025-08-28 | 26.50 | 26.07 | 0.05 | 0.19% | 24.89 | 27.34 | 31722 | 8222 | 4.15% |
| 2025-08-27 | 27.13 | 26.02 | -1.11 | -4.09% | 25.88 | 27.49 | 28455 | 7544 | 3.73% |
| 2025-08-26 | 26.81 | 27.13 | 0.34 | 1.27% | 26.55 | 27.49 | 16626 | 4510 | 2.18% |
| 2025-08-25 | 26.96 | 26.79 | -0.11 | -0.41% | 26.75 | 27.29 | 16448 | 4437 | 2.15% |
| 2025-08-22 | 27.25 | 26.90 | -0.43 | -1.57% | 26.81 | 27.32 | 14707 | 3966 | 1.93% |
| 2025-08-21 | 27.32 | 27.33 | -0.01 | -0.04% | 27.03 | 27.50 | 13453 | 3670 | 1.76% |
| 2025-08-20 | 27.13 | 27.34 | 0.24 | 0.89% | 26.86 | 27.34 | 13424 | 3645 | 1.76% |
| 2025-08-19 | 27.04 | 27.10 | 0.16 | 0.59% | 26.51 | 27.13 | 18364 | 4937 | 2.41% |
| 2025-08-18 | 26.79 | 26.94 | 0.24 | 0.90% | 26.79 | 27.39 | 18886 | 5111 | 2.47% |
| 2025-08-15 | 26.67 | 26.70 | 0.03 | 0.11% | 26.62 | 27.27 | 21033 | 5644 | 2.75% |
| 2025-08-14 | 27.87 | 26.67 | -1.02 | -3.68% | 26.67 | 27.87 | 24597 | 6666 | 3.22% |
| 2025-08-13 | 27.97 | 27.69 | -0.13 | -0.47% | 27.37 | 28.15 | 20098 | 5562 | 2.63% |
| 2025-08-12 | 28.13 | 27.82 | -0.27 | -0.96% | 27.50 | 28.54 | 20884 | 5825 | 2.74% |
| 2025-08-11 | 27.60 | 28.09 | 0.64 | 2.33% | 27.24 | 28.13 | 25165 | 6998 | 3.30% |
| 2025-08-08 | 26.90 | 27.45 | 0.42 | 1.55% | 26.81 | 27.98 | 30516 | 8361 | 4.00% |
| 2025-08-07 | 27.11 | 27.03 | -0.08 | -0.30% | 26.78 | 27.20 | 13108 | 3537 | 1.72% |
| 2025-08-06 | 26.92 | 27.11 | 0.26 | 0.97% | 26.71 | 27.19 | 18905 | 5097 | 2.48% |
| 2025-08-05 | 26.49 | 26.85 | 0.46 | 1.74% | 26.49 | 27.00 | 15905 | 4251 | 2.08% |
| 2025-08-04 | 25.79 | 26.39 | 0.60 | 2.33% | 25.65 | 26.44 | 19724 | 5170 | 2.58% |
| 2025-08-01 | 25.16 | 25.79 | 0.62 | 2.46% | 25.14 | 25.90 | 21739 | 5562 | 2.85% |
| 2025-07-31 | 26.15 | 25.17 | -0.98 | -3.75% | 25.01 | 26.36 | 28619 | 7304 | 3.75% |
| 2025-07-30 | 26.28 | 26.15 | -0.14 | -0.53% | 25.91 | 26.41 | 12177 | 3182 | 1.59% |
| 2025-07-29 | 26.41 | 26.29 | -0.13 | -0.49% | 25.89 | 26.65 | 17108 | 4478 | 2.24% |
| 2025-07-28 | 26.11 | 26.42 | 0.36 | 1.38% | 25.93 | 26.66 | 20226 | 5333 | 2.65% |
| 2025-07-25 | 26.24 | 26.06 | -0.01 | -0.04% | 25.71 | 26.27 | 14180 | 3679 | 1.86% |
| 2025-07-24 | 26.02 | 26.07 | 0.06 | 0.23% | 25.87 | 26.26 | 15656 | 4075 | 2.05% |