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 | 27.00 | 26.39 | -0.29 | -1.09% | 26.38 | 27.26 | 53075 | 14192 | 3.37% |
| 2025-10-30 | 27.54 | 26.68 | -1.28 | -4.58% | 26.16 | 28.00 | 118449 | 32131 | 7.52% |
| 2025-10-29 | 27.75 | 27.96 | -0.02 | -0.07% | 27.56 | 28.04 | 45182 | 12587 | 2.87% |
| 2025-10-28 | 27.60 | 27.98 | 0.19 | 0.68% | 27.41 | 28.06 | 55493 | 15404 | 3.52% |
| 2025-10-27 | 27.14 | 27.79 | 0.79 | 2.93% | 27.06 | 27.95 | 64855 | 17857 | 4.12% |
| 2025-10-24 | 26.63 | 27.00 | 0.39 | 1.47% | 26.63 | 27.15 | 45825 | 12330 | 2.91% |
| 2025-10-23 | 26.15 | 26.61 | 0.47 | 1.80% | 25.97 | 26.66 | 46902 | 12332 | 2.98% |
| 2025-10-22 | 26.00 | 26.14 | 0.06 | 0.23% | 25.82 | 27.50 | 56523 | 15065 | 3.59% |
| 2025-10-21 | 25.55 | 26.08 | 0.61 | 2.39% | 25.33 | 26.17 | 37288 | 9660 | 2.37% |
| 2025-10-20 | 25.55 | 25.47 | 0.32 | 1.27% | 25.13 | 25.83 | 34387 | 8772 | 2.18% |
| 2025-10-17 | 25.53 | 25.15 | -0.16 | -0.63% | 25.10 | 25.98 | 39856 | 10134 | 2.53% |
| 2025-10-16 | 25.93 | 25.31 | -0.75 | -2.88% | 25.29 | 26.28 | 40930 | 10527 | 2.60% |
| 2025-10-15 | 26.18 | 26.06 | 0.06 | 0.23% | 25.81 | 26.57 | 38112 | 9927 | 2.42% |
| 2025-10-14 | 26.94 | 26.00 | -0.64 | -2.40% | 25.95 | 27.19 | 51464 | 13603 | 3.27% |
| 2025-10-13 | 26.06 | 26.64 | -0.36 | -1.33% | 25.11 | 26.78 | 68045 | 17895 | 4.32% |
| 2025-10-10 | 27.98 | 27.00 | -1.04 | -3.71% | 26.78 | 28.00 | 82883 | 22518 | 5.26% |
| 2025-10-09 | 29.08 | 28.04 | -1.41 | -4.79% | 28.01 | 29.72 | 104672 | 30086 | 6.65% |
| 2025-09-30 | 29.59 | 29.45 | -0.10 | -0.34% | 28.89 | 29.67 | 66146 | 19336 | 4.20% |
| 2025-09-29 | 27.98 | 29.55 | 1.55 | 5.54% | 26.59 | 29.80 | 150834 | 43045 | 9.58% |
| 2025-09-26 | 28.90 | 28.00 | -0.84 | -2.91% | 27.98 | 28.90 | 64615 | 18271 | 4.10% |
| 2025-09-25 | 29.70 | 28.84 | -0.95 | -3.19% | 28.63 | 29.94 | 89664 | 26170 | 5.69% |
| 2025-09-24 | 28.98 | 29.79 | 0.77 | 2.65% | 28.61 | 30.38 | 112390 | 33419 | 7.14% |
| 2025-09-23 | 29.97 | 29.02 | -1.04 | -3.46% | 28.42 | 30.20 | 100686 | 29302 | 6.39% |
| 2025-09-22 | 28.59 | 30.06 | 1.69 | 5.96% | 28.01 | 30.47 | 155974 | 46514 | 9.90% |
| 2025-09-19 | 28.38 | 28.37 | 0.09 | 0.32% | 27.90 | 28.73 | 47602 | 13477 | 3.02% |
| 2025-09-18 | 29.26 | 28.28 | -0.97 | -3.32% | 28.00 | 29.59 | 90673 | 26269 | 5.76% |
| 2025-09-17 | 29.33 | 29.25 | -0.18 | -0.61% | 29.10 | 29.98 | 64747 | 19071 | 4.11% |
| 2025-09-16 | 27.80 | 29.43 | 1.64 | 5.90% | 27.71 | 30.22 | 121383 | 35308 | 7.71% |
| 2025-09-15 | 27.63 | 27.79 | 0.03 | 0.11% | 27.23 | 27.89 | 51057 | 14081 | 3.24% |
| 2025-09-12 | 28.00 | 27.76 | -0.24 | -0.86% | 27.64 | 28.68 | 70869 | 19887 | 4.50% |
| 2025-09-11 | 28.15 | 28.00 | -0.38 | -1.34% | 27.38 | 28.38 | 103850 | 28815 | 6.59% |
| 2025-09-10 | 28.03 | 28.38 | 0.22 | 0.78% | 27.97 | 28.52 | 42411 | 11998 | 2.69% |
| 2025-09-09 | 28.51 | 28.16 | -0.35 | -1.23% | 27.73 | 29.25 | 73357 | 20881 | 4.66% |
| 2025-09-08 | 28.50 | 28.51 | 0.28 | 0.99% | 28.28 | 29.40 | 67755 | 19517 | 4.30% |
| 2025-09-05 | 27.87 | 28.23 | 0.62 | 2.25% | 27.37 | 28.38 | 63275 | 17748 | 4.02% |
| 2025-09-04 | 28.41 | 27.61 | -0.80 | -2.82% | 27.13 | 28.96 | 93108 | 26092 | 5.91% |
| 2025-09-03 | 29.65 | 28.41 | -1.20 | -4.05% | 28.26 | 29.90 | 78589 | 22933 | 4.99% |
| 2025-09-02 | 30.30 | 29.61 | -0.93 | -3.05% | 28.89 | 30.39 | 112265 | 33031 | 7.13% |
| 2025-09-01 | 30.41 | 30.54 | 0.14 | 0.46% | 30.23 | 31.17 | 90815 | 27805 | 5.77% |
| 2025-08-29 | 30.82 | 30.40 | -0.20 | -0.65% | 29.85 | 31.29 | 86536 | 26274 | 5.50% |
| 2025-08-28 | 30.45 | 30.60 | 0.27 | 0.89% | 29.14 | 30.98 | 100589 | 30321 | 6.39% |
| 2025-08-27 | 30.11 | 30.33 | 0.12 | 0.40% | 30.09 | 32.00 | 115886 | 35943 | 7.36% |
| 2025-08-26 | 30.81 | 30.21 | -0.60 | -1.95% | 30.17 | 30.95 | 71928 | 21946 | 4.57% |
| 2025-08-25 | 30.90 | 30.81 | -0.06 | -0.19% | 30.05 | 31.17 | 124053 | 38056 | 7.88% |
| 2025-08-22 | 31.77 | 30.87 | -0.09 | -0.29% | 30.40 | 32.36 | 130290 | 40301 | 8.27% |
| 2025-08-21 | 31.81 | 30.96 | -0.52 | -1.65% | 30.81 | 32.45 | 151517 | 47909 | 9.62% |
| 2025-08-20 | 30.89 | 31.48 | 0.91 | 2.98% | 30.57 | 31.80 | 136123 | 42539 | 8.64% |
| 2025-08-19 | 29.15 | 30.57 | 1.65 | 5.71% | 28.92 | 31.44 | 196770 | 59850 | 12.49% |
| 2025-08-18 | 28.66 | 28.92 | 0.43 | 1.51% | 28.49 | 29.30 | 121957 | 35151 | 7.74% |
| 2025-08-15 | 27.51 | 28.49 | 0.75 | 2.70% | 27.51 | 28.78 | 104158 | 29465 | 6.61% |
| 2025-08-14 | 28.00 | 27.74 | -0.07 | -0.25% | 27.73 | 28.44 | 88511 | 24871 | 5.62% |
| 2025-08-13 | 28.02 | 27.81 | -0.15 | -0.54% | 27.28 | 28.19 | 91334 | 25334 | 5.80% |
| 2025-08-12 | 27.57 | 27.96 | 0.36 | 1.30% | 27.51 | 28.07 | 73104 | 20343 | 4.64% |
| 2025-08-11 | 27.35 | 27.60 | 0.28 | 1.02% | 27.27 | 27.85 | 69768 | 19262 | 4.43% |
| 2025-08-08 | 27.50 | 27.32 | -0.13 | -0.47% | 27.20 | 28.12 | 77001 | 21239 | 4.89% |
| 2025-08-07 | 28.37 | 27.45 | -1.03 | -3.62% | 26.81 | 28.55 | 165376 | 45429 | 10.50% |
| 2025-08-06 | 29.00 | 28.48 | -1.39 | -4.65% | 28.16 | 29.49 | 202783 | 58299 | 12.88% |
| 2025-08-05 | 29.26 | 29.87 | 0.46 | 1.56% | 28.77 | 29.90 | 169921 | 49884 | 11.52% |
| 2025-08-04 | 29.10 | 29.41 | 0.55 | 1.91% | 28.39 | 29.54 | 152900 | 44339 | 10.37% |
| 2025-08-01 | 27.41 | 28.86 | 1.24 | 4.49% | 27.21 | 28.86 | 120496 | 34014 | 8.17% |
| 2025-07-31 | 27.78 | 27.62 | -0.23 | -0.83% | 27.39 | 28.30 | 102927 | 28628 | 6.98% |
| 2025-07-30 | 28.30 | 27.85 | -0.21 | -0.75% | 27.35 | 29.15 | 104365 | 29220 | 7.08% |
| 2025-07-29 | 27.39 | 28.06 | 0.43 | 1.56% | 27.34 | 28.12 | 83685 | 23281 | 5.68% |
| 2025-07-28 | 27.30 | 27.63 | 0.36 | 1.32% | 27.29 | 28.02 | 83841 | 23087 | 5.69% |
| 2025-07-25 | 25.92 | 27.27 | 1.15 | 4.40% | 25.80 | 27.36 | 140987 | 37957 | 9.56% |
| 2025-07-24 | 27.52 | 26.12 | -0.29 | -1.10% | 25.69 | 27.89 | 111738 | 29190 | 7.58% |