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 | 25.90 | 26.04 | 0.11 | 0.42% | 25.78 | 26.05 | 16957 | 4406 | 2.44% |
| 2025-10-30 | 25.80 | 25.93 | -0.04 | -0.15% | 25.76 | 26.22 | 24486 | 6353 | 3.52% |
| 2025-10-29 | 26.72 | 25.97 | -1.10 | -4.06% | 25.82 | 26.72 | 53982 | 14069 | 7.76% |
| 2025-10-28 | 27.38 | 27.07 | -0.36 | -1.31% | 26.72 | 27.77 | 46653 | 12642 | 6.71% |
| 2025-10-27 | 27.80 | 27.43 | -0.50 | -1.79% | 27.35 | 27.99 | 46814 | 12890 | 6.73% |
| 2025-10-24 | 27.50 | 27.93 | 0.43 | 1.56% | 27.28 | 29.00 | 66201 | 18648 | 9.52% |
| 2025-10-23 | 28.30 | 27.50 | -1.11 | -3.88% | 27.08 | 28.30 | 56108 | 15465 | 8.07% |
| 2025-10-22 | 27.79 | 28.61 | 0.55 | 1.96% | 27.65 | 29.34 | 90046 | 25944 | 12.95% |
| 2025-10-21 | 27.44 | 28.06 | 0.40 | 1.45% | 27.40 | 28.40 | 52852 | 14821 | 7.60% |
| 2025-10-20 | 27.00 | 27.66 | 1.25 | 4.73% | 26.51 | 27.72 | 42497 | 11500 | 6.11% |
| 2025-10-17 | 27.80 | 26.41 | -1.57 | -5.61% | 26.40 | 27.89 | 46635 | 12551 | 6.71% |
| 2025-10-16 | 28.65 | 27.98 | -0.85 | -2.95% | 27.56 | 28.65 | 63319 | 17700 | 9.11% |
| 2025-10-15 | 28.08 | 28.83 | 0.36 | 1.26% | 27.53 | 29.29 | 93486 | 26767 | 13.45% |
| 2025-10-14 | 27.27 | 28.47 | 1.20 | 4.40% | 27.27 | 29.22 | 102009 | 29120 | 14.67% |
| 2025-10-13 | 26.50 | 27.27 | -0.44 | -1.59% | 25.25 | 27.59 | 50766 | 13655 | 7.30% |
| 2025-10-10 | 26.54 | 27.71 | 1.14 | 4.29% | 26.50 | 29.10 | 84894 | 23737 | 12.21% |
| 2025-10-09 | 26.33 | 26.57 | 0.39 | 1.49% | 26.14 | 26.78 | 28933 | 7679 | 4.16% |
| 2025-09-30 | 26.31 | 26.18 | -0.24 | -0.91% | 26.18 | 26.62 | 21555 | 5675 | 3.10% |
| 2025-09-29 | 26.21 | 26.42 | 0.21 | 0.80% | 25.71 | 26.49 | 29627 | 7770 | 4.26% |
| 2025-09-26 | 26.07 | 26.21 | -0.10 | -0.38% | 26.07 | 27.06 | 30676 | 8151 | 4.41% |
| 2025-09-25 | 26.63 | 26.31 | -0.41 | -1.53% | 26.30 | 27.16 | 30518 | 8160 | 4.39% |
| 2025-09-24 | 26.64 | 26.72 | 0.07 | 0.26% | 26.37 | 26.84 | 21410 | 5704 | 3.08% |
| 2025-09-23 | 27.11 | 26.65 | -0.33 | -1.22% | 25.85 | 27.19 | 35486 | 9360 | 5.10% |
| 2025-09-22 | 26.97 | 26.98 | 0.22 | 0.82% | 26.72 | 27.10 | 18956 | 5102 | 2.73% |
| 2025-09-19 | 27.44 | 26.76 | -0.75 | -2.73% | 26.65 | 27.56 | 40606 | 10971 | 5.84% |
| 2025-09-18 | 28.40 | 27.51 | -0.83 | -2.93% | 27.28 | 28.45 | 49427 | 13806 | 7.11% |
| 2025-09-17 | 28.50 | 28.34 | -0.36 | -1.25% | 28.33 | 28.74 | 32507 | 9261 | 4.68% |
| 2025-09-16 | 27.88 | 28.70 | 0.84 | 3.02% | 27.74 | 28.85 | 40640 | 11510 | 5.85% |
| 2025-09-15 | 28.18 | 27.86 | -0.44 | -1.55% | 27.80 | 28.19 | 25144 | 7036 | 3.62% |
| 2025-09-12 | 28.26 | 28.30 | -0.07 | -0.25% | 28.12 | 28.67 | 31509 | 8935 | 4.53% |
| 2025-09-11 | 27.69 | 28.37 | 0.59 | 2.12% | 27.45 | 28.39 | 32792 | 9199 | 4.72% |
| 2025-09-10 | 28.02 | 27.78 | -0.24 | -0.86% | 27.68 | 28.28 | 24681 | 6877 | 3.55% |
| 2025-09-09 | 28.76 | 28.02 | -0.98 | -3.38% | 28.00 | 29.00 | 37400 | 10593 | 5.38% |
| 2025-09-08 | 28.58 | 29.00 | 0.55 | 1.93% | 28.40 | 29.10 | 33583 | 9694 | 4.83% |
| 2025-09-05 | 28.10 | 28.45 | 0.52 | 1.86% | 27.61 | 28.45 | 30537 | 8573 | 4.39% |
| 2025-09-04 | 27.75 | 27.93 | 0.03 | 0.11% | 27.41 | 28.57 | 38416 | 10802 | 5.53% |
| 2025-09-03 | 29.27 | 27.90 | -1.14 | -3.93% | 27.73 | 29.39 | 40073 | 11399 | 5.76% |
| 2025-09-02 | 29.71 | 29.04 | -0.75 | -2.52% | 28.68 | 29.94 | 41543 | 12075 | 5.98% |
| 2025-09-01 | 30.05 | 29.79 | -0.59 | -1.94% | 29.67 | 30.37 | 42188 | 12632 | 6.07% |
| 2025-08-29 | 30.00 | 30.38 | 0.51 | 1.71% | 29.40 | 30.80 | 49395 | 14955 | 7.10% |
| 2025-08-28 | 30.19 | 29.87 | -0.79 | -2.58% | 28.60 | 30.80 | 74061 | 22035 | 10.65% |
| 2025-08-27 | 31.96 | 30.66 | -1.98 | -6.07% | 30.13 | 32.45 | 114064 | 35877 | 16.41% |
| 2025-08-26 | 32.66 | 32.64 | 0.24 | 0.74% | 32.30 | 33.26 | 70462 | 23162 | 10.13% |
| 2025-08-25 | 32.55 | 32.40 | -0.25 | -0.77% | 32.28 | 32.93 | 65627 | 21351 | 9.44% |
| 2025-08-22 | 32.40 | 32.65 | 0.25 | 0.77% | 31.90 | 32.66 | 53252 | 17252 | 7.66% |
| 2025-08-21 | 32.56 | 32.40 | -0.15 | -0.46% | 32.22 | 32.86 | 55129 | 17927 | 7.93% |
| 2025-08-20 | 33.01 | 32.55 | -0.83 | -2.49% | 32.32 | 33.22 | 75002 | 24519 | 10.79% |
| 2025-08-19 | 34.15 | 33.38 | -1.72 | -4.90% | 33.15 | 34.15 | 146826 | 49354 | 21.12% |
| 2025-08-18 | 33.15 | 35.10 | 1.82 | 5.47% | 33.15 | 35.30 | 169722 | 58348 | 24.41% |
| 2025-08-15 | 32.47 | 33.28 | 0.29 | 0.88% | 32.22 | 33.97 | 93695 | 31064 | 13.48% |
| 2025-08-14 | 31.71 | 32.99 | 1.07 | 3.35% | 31.58 | 34.00 | 129825 | 42603 | 18.67% |
| 2025-08-13 | 31.80 | 31.92 | 0.38 | 1.20% | 31.35 | 32.15 | 59570 | 18985 | 8.57% |
| 2025-08-12 | 32.48 | 31.54 | -0.95 | -2.92% | 31.51 | 32.50 | 82774 | 26310 | 11.91% |
| 2025-08-11 | 32.06 | 32.49 | 0.34 | 1.06% | 31.50 | 32.65 | 68630 | 22057 | 9.87% |
| 2025-08-08 | 33.14 | 32.15 | -1.26 | -3.77% | 32.08 | 33.89 | 88874 | 29438 | 12.78% |
| 2025-08-07 | 34.62 | 33.41 | -1.51 | -4.32% | 33.40 | 34.99 | 112266 | 38036 | 16.15% |
| 2025-08-06 | 34.80 | 34.92 | -0.16 | -0.46% | 34.52 | 35.48 | 107762 | 37814 | 15.50% |
| 2025-08-05 | 34.10 | 35.08 | 0.68 | 1.98% | 33.89 | 35.56 | 100780 | 34967 | 14.50% |
| 2025-08-04 | 33.80 | 34.40 | 0.11 | 0.32% | 33.78 | 34.74 | 61557 | 21166 | 8.85% |
| 2025-08-01 | 35.07 | 34.29 | -0.59 | -1.69% | 33.80 | 35.55 | 79803 | 27588 | 11.48% |
| 2025-07-31 | 34.99 | 34.88 | -0.70 | -1.97% | 34.60 | 35.57 | 114319 | 40013 | 16.44% |
| 2025-07-30 | 34.24 | 35.58 | 1.48 | 4.34% | 33.48 | 36.39 | 171486 | 59842 | 24.67% |
| 2025-07-29 | 34.51 | 34.10 | -0.40 | -1.16% | 33.82 | 35.08 | 98546 | 33816 | 14.17% |
| 2025-07-28 | 33.12 | 34.50 | 0.76 | 2.25% | 33.12 | 34.51 | 103312 | 35153 | 14.86% |
| 2025-07-25 | 33.39 | 33.74 | 0.28 | 0.84% | 32.91 | 34.47 | 120906 | 40731 | 17.39% |
| 2025-07-24 | 33.12 | 33.46 | -0.55 | -1.62% | 33.12 | 34.17 | 135779 | 45677 | 19.53% |