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 | 26.10 | 26.34 | 0.12 | 0.46% | 26.10 | 27.10 | 18299 | 4879 | 1.82% |
| 2025-10-30 | 25.34 | 26.22 | 1.08 | 4.30% | 25.10 | 26.88 | 21952 | 5712 | 2.18% |
| 2025-10-29 | 26.04 | 25.14 | -1.12 | -4.27% | 24.90 | 26.23 | 15547 | 3946 | 1.54% |
| 2025-10-28 | 26.00 | 26.26 | 0.20 | 0.77% | 25.95 | 26.65 | 11774 | 3102 | 1.17% |
| 2025-10-27 | 26.97 | 26.06 | -0.91 | -3.37% | 25.86 | 26.98 | 16456 | 4313 | 1.63% |
| 2025-10-24 | 28.41 | 26.97 | -0.95 | -3.40% | 26.97 | 28.86 | 27959 | 7797 | 2.77% |
| 2025-10-23 | 27.11 | 27.92 | 0.81 | 2.99% | 26.58 | 28.50 | 19029 | 5234 | 1.89% |
| 2025-10-22 | 26.73 | 27.11 | 0.25 | 0.93% | 26.66 | 27.23 | 7690 | 2076 | 0.76% |
| 2025-10-21 | 26.79 | 26.86 | 0.03 | 0.11% | 26.53 | 27.18 | 7841 | 2105 | 0.78% |
| 2025-10-20 | 26.48 | 26.83 | 0.46 | 1.74% | 26.39 | 27.16 | 6904 | 1845 | 0.69% |
| 2025-10-17 | 26.15 | 26.37 | 0.14 | 0.53% | 25.91 | 26.99 | 12774 | 3392 | 1.27% |
| 2025-10-16 | 26.99 | 26.23 | -0.29 | -1.09% | 26.08 | 26.99 | 7346 | 1935 | 0.73% |
| 2025-10-15 | 26.13 | 26.52 | 0.40 | 1.53% | 25.80 | 26.54 | 5882 | 1547 | 0.58% |
| 2025-10-14 | 26.77 | 26.12 | -0.66 | -2.46% | 25.98 | 27.12 | 7648 | 2020 | 0.76% |
| 2025-10-13 | 26.02 | 26.78 | -0.03 | -0.11% | 25.47 | 27.00 | 7722 | 2041 | 0.77% |
| 2025-10-10 | 26.89 | 26.81 | 0.05 | 0.19% | 26.80 | 27.52 | 9091 | 2473 | 0.90% |
| 2025-10-09 | 26.87 | 26.76 | -0.11 | -0.41% | 26.64 | 27.36 | 10093 | 2713 | 1.00% |
| 2025-09-30 | 26.90 | 26.87 | 0.10 | 0.37% | 26.10 | 26.92 | 11721 | 3112 | 1.16% |
| 2025-09-29 | 27.29 | 26.77 | -0.57 | -2.08% | 26.70 | 27.49 | 10032 | 2706 | 1.00% |
| 2025-09-26 | 27.42 | 27.34 | -0.08 | -0.29% | 27.24 | 27.99 | 7287 | 2011 | 0.72% |
| 2025-09-25 | 27.86 | 27.42 | -0.48 | -1.72% | 27.42 | 28.49 | 10207 | 2840 | 1.01% |
| 2025-09-24 | 27.52 | 27.90 | 0.38 | 1.38% | 27.08 | 28.08 | 10088 | 2800 | 1.00% |
| 2025-09-23 | 27.56 | 27.52 | -0.12 | -0.43% | 26.93 | 27.73 | 11164 | 3050 | 1.11% |
| 2025-09-22 | 26.78 | 27.64 | 0.17 | 0.62% | 26.78 | 28.99 | 12760 | 3564 | 1.27% |
| 2025-09-19 | 27.20 | 27.47 | 0.00 | 0.00% | 26.73 | 27.71 | 10757 | 2924 | 1.07% |
| 2025-09-18 | 27.73 | 27.47 | -0.51 | -1.82% | 27.32 | 28.17 | 19559 | 5427 | 1.94% |
| 2025-09-17 | 26.94 | 27.98 | 1.04 | 3.86% | 26.79 | 28.52 | 33351 | 9298 | 3.31% |
| 2025-09-16 | 26.04 | 26.94 | 0.91 | 3.50% | 25.85 | 27.12 | 19553 | 5191 | 1.94% |
| 2025-09-15 | 26.26 | 26.03 | -0.23 | -0.88% | 25.70 | 26.33 | 11482 | 2976 | 1.14% |
| 2025-09-12 | 26.63 | 26.26 | -0.42 | -1.57% | 25.80 | 26.66 | 15753 | 4124 | 1.56% |
| 2025-09-11 | 26.75 | 26.68 | 0.00 | 0.00% | 26.07 | 26.86 | 17648 | 4650 | 1.75% |
| 2025-09-10 | 27.21 | 26.68 | -0.54 | -1.98% | 26.59 | 27.22 | 10021 | 2686 | 0.99% |
| 2025-09-09 | 27.91 | 27.22 | -0.69 | -2.47% | 26.91 | 28.00 | 14321 | 3905 | 1.42% |
| 2025-09-08 | 27.49 | 27.91 | 0.66 | 2.42% | 27.11 | 28.33 | 15838 | 4406 | 1.57% |
| 2025-09-05 | 27.18 | 27.25 | 0.14 | 0.52% | 26.81 | 27.44 | 10702 | 2902 | 1.06% |
| 2025-09-04 | 27.13 | 27.11 | -0.01 | -0.04% | 26.72 | 27.59 | 13719 | 3720 | 1.36% |
| 2025-09-03 | 27.66 | 27.12 | -0.54 | -1.95% | 27.00 | 27.80 | 11065 | 3018 | 1.10% |
| 2025-09-02 | 28.10 | 27.66 | -0.58 | -2.05% | 26.97 | 28.20 | 16322 | 4479 | 1.62% |
| 2025-09-01 | 28.58 | 28.24 | -0.21 | -0.74% | 28.11 | 28.77 | 13827 | 3923 | 1.37% |
| 2025-08-29 | 28.96 | 28.45 | -0.47 | -1.63% | 28.10 | 29.04 | 17936 | 5096 | 1.78% |
| 2025-08-28 | 30.00 | 28.92 | -0.87 | -2.92% | 27.69 | 30.25 | 29645 | 8571 | 2.94% |
| 2025-08-27 | 32.00 | 29.79 | -2.31 | -7.20% | 29.71 | 32.10 | 40129 | 12289 | 3.98% |
| 2025-08-26 | 32.99 | 32.10 | -0.90 | -2.73% | 31.95 | 33.18 | 19512 | 6335 | 1.94% |
| 2025-08-25 | 30.87 | 33.00 | 2.20 | 7.14% | 30.80 | 33.45 | 45800 | 14960 | 4.54% |
| 2025-08-22 | 31.60 | 30.80 | -0.80 | -2.53% | 30.71 | 31.60 | 24267 | 7511 | 2.41% |
| 2025-08-21 | 31.98 | 31.60 | -0.28 | -0.88% | 31.36 | 33.31 | 17241 | 5504 | 1.71% |
| 2025-08-20 | 32.91 | 31.88 | -0.90 | -2.75% | 31.63 | 32.91 | 12420 | 3978 | 1.23% |
| 2025-08-19 | 33.29 | 32.78 | -0.40 | -1.21% | 32.11 | 33.29 | 19897 | 6493 | 1.97% |
| 2025-08-18 | 31.05 | 33.18 | 2.13 | 6.86% | 31.05 | 33.22 | 34229 | 11057 | 3.40% |
| 2025-08-15 | 30.25 | 31.05 | 0.54 | 1.77% | 30.25 | 31.28 | 12794 | 3958 | 1.27% |
| 2025-08-14 | 31.20 | 30.51 | -0.80 | -2.56% | 30.49 | 31.62 | 17121 | 5310 | 1.70% |
| 2025-08-13 | 32.01 | 31.31 | -0.91 | -2.82% | 31.02 | 32.29 | 27231 | 8572 | 2.70% |
| 2025-08-12 | 32.50 | 32.22 | -0.27 | -0.83% | 31.56 | 32.51 | 17292 | 5543 | 1.72% |
| 2025-08-11 | 33.00 | 32.49 | -1.11 | -3.30% | 32.32 | 33.66 | 33304 | 10968 | 3.30% |
| 2025-08-08 | 33.32 | 33.60 | 0.06 | 0.18% | 31.26 | 35.41 | 53506 | 18020 | 5.31% |
| 2025-08-07 | 32.00 | 33.54 | 1.51 | 4.71% | 32.00 | 34.38 | 34824 | 11700 | 3.46% |
| 2025-08-06 | 31.57 | 32.03 | 0.47 | 1.49% | 31.00 | 32.88 | 12582 | 4012 | 1.25% |
| 2025-08-05 | 31.90 | 31.56 | -0.34 | -1.07% | 31.34 | 32.33 | 6838 | 2169 | 0.68% |
| 2025-08-04 | 31.83 | 31.90 | 0.13 | 0.41% | 31.33 | 32.10 | 4873 | 1545 | 0.48% |
| 2025-08-01 | 31.78 | 31.77 | -0.01 | -0.03% | 31.44 | 32.20 | 5620 | 1785 | 0.56% |
| 2025-07-31 | 32.54 | 31.78 | -0.84 | -2.58% | 31.58 | 32.76 | 7650 | 2457 | 0.76% |
| 2025-07-30 | 32.58 | 32.62 | 0.11 | 0.34% | 32.25 | 33.22 | 9130 | 2987 | 0.91% |
| 2025-07-29 | 32.98 | 32.51 | -0.47 | -1.43% | 32.25 | 33.20 | 7585 | 2466 | 0.75% |
| 2025-07-28 | 32.82 | 32.98 | 0.02 | 0.06% | 32.45 | 33.30 | 9116 | 2994 | 0.90% |
| 2025-07-25 | 32.13 | 32.96 | 0.70 | 2.17% | 32.02 | 33.55 | 13240 | 4358 | 1.31% |