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 | 26.69 | 26.79 | 0.34 | 1.29% | 26.43 | 26.93 | 10309 | 2758 | 1.10% |
| 2025-10-30 | 26.99 | 26.45 | -0.86 | -3.15% | 26.39 | 27.17 | 12877 | 3437 | 1.37% |
| 2025-10-29 | 27.59 | 27.31 | 0.04 | 0.15% | 26.91 | 27.59 | 10855 | 2958 | 1.16% |
| 2025-10-28 | 26.90 | 27.27 | 0.42 | 1.56% | 26.76 | 27.35 | 12907 | 3504 | 1.38% |
| 2025-10-27 | 26.81 | 26.85 | 0.40 | 1.51% | 26.31 | 27.16 | 10761 | 2877 | 1.15% |
| 2025-10-24 | 26.31 | 26.45 | 0.30 | 1.15% | 26.10 | 26.45 | 8537 | 2246 | 0.91% |
| 2025-10-23 | 26.26 | 26.15 | -0.11 | -0.42% | 25.80 | 26.49 | 7136 | 1857 | 0.76% |
| 2025-10-22 | 26.08 | 26.26 | -0.07 | -0.27% | 26.08 | 26.50 | 6242 | 1641 | 0.67% |
| 2025-10-21 | 25.77 | 26.33 | 0.56 | 2.17% | 25.51 | 26.57 | 10804 | 2818 | 1.15% |
| 2025-10-20 | 25.25 | 25.77 | 0.67 | 2.67% | 25.25 | 25.78 | 6985 | 1785 | 0.75% |
| 2025-10-17 | 25.55 | 25.10 | -0.45 | -1.76% | 25.03 | 25.80 | 8930 | 2265 | 0.95% |
| 2025-10-16 | 25.90 | 25.55 | -0.42 | -1.62% | 25.29 | 26.23 | 8650 | 2225 | 0.92% |
| 2025-10-15 | 26.81 | 25.97 | -0.13 | -0.50% | 25.84 | 26.81 | 9729 | 2548 | 1.04% |
| 2025-10-14 | 26.49 | 26.10 | -0.28 | -1.06% | 25.88 | 26.80 | 10956 | 2887 | 1.17% |
| 2025-10-13 | 25.02 | 26.38 | 0.18 | 0.69% | 24.73 | 26.54 | 14946 | 3883 | 1.59% |
| 2025-10-10 | 25.59 | 26.20 | 0.69 | 2.70% | 25.28 | 26.59 | 14781 | 3859 | 1.58% |
| 2025-10-09 | 25.84 | 25.51 | -0.22 | -0.86% | 25.40 | 25.89 | 8950 | 2287 | 0.95% |
| 2025-09-30 | 25.96 | 25.73 | -0.23 | -0.89% | 25.71 | 26.14 | 6331 | 1636 | 0.68% |
| 2025-09-29 | 25.46 | 25.96 | 0.61 | 2.41% | 25.10 | 25.99 | 12684 | 3270 | 1.35% |
| 2025-09-26 | 25.21 | 25.35 | -0.09 | -0.35% | 25.18 | 25.76 | 7053 | 1796 | 0.75% |
| 2025-09-25 | 26.59 | 25.44 | -0.56 | -2.15% | 25.38 | 26.59 | 8558 | 2205 | 0.91% |
| 2025-09-24 | 25.19 | 26.00 | 0.53 | 2.08% | 25.15 | 26.09 | 10343 | 2674 | 1.10% |
| 2025-09-23 | 26.01 | 25.47 | -0.53 | -2.04% | 24.65 | 26.12 | 12013 | 3028 | 1.28% |
| 2025-09-22 | 26.41 | 26.00 | -0.40 | -1.52% | 25.78 | 26.55 | 8092 | 2102 | 0.86% |
| 2025-09-19 | 26.40 | 26.40 | 0.13 | 0.49% | 26.06 | 26.99 | 14074 | 3723 | 1.50% |
| 2025-09-18 | 27.18 | 26.27 | -0.87 | -3.21% | 26.15 | 27.26 | 15683 | 4192 | 1.67% |
| 2025-09-17 | 27.64 | 27.14 | -0.25 | -0.91% | 27.08 | 27.64 | 11940 | 3260 | 1.27% |
| 2025-09-16 | 27.78 | 27.39 | -0.17 | -0.62% | 27.02 | 27.84 | 16503 | 4507 | 1.76% |
| 2025-09-15 | 26.81 | 27.56 | 0.81 | 3.03% | 23.65 | 27.99 | 27089 | 7372 | 2.89% |
| 2025-09-12 | 27.08 | 26.75 | -0.33 | -1.22% | 26.52 | 27.54 | 14312 | 3835 | 1.53% |
| 2025-09-11 | 27.00 | 27.08 | -0.33 | -1.20% | 26.48 | 27.16 | 19365 | 5200 | 2.07% |
| 2025-09-10 | 27.32 | 27.41 | 0.43 | 1.59% | 26.78 | 28.00 | 25712 | 7056 | 2.74% |
| 2025-09-09 | 27.16 | 26.98 | -0.13 | -0.48% | 26.76 | 27.65 | 15592 | 4231 | 1.66% |
| 2025-09-08 | 25.94 | 27.11 | 1.15 | 4.43% | 25.77 | 27.15 | 23063 | 6143 | 2.46% |
| 2025-09-05 | 25.85 | 25.96 | 0.46 | 1.80% | 25.43 | 25.96 | 12754 | 3289 | 1.36% |
| 2025-09-04 | 25.23 | 25.50 | 0.26 | 1.03% | 24.61 | 26.23 | 15116 | 3871 | 1.61% |
| 2025-09-03 | 25.80 | 25.24 | -0.54 | -2.09% | 25.12 | 25.96 | 12368 | 3161 | 1.32% |
| 2025-09-02 | 26.30 | 25.78 | -0.65 | -2.46% | 25.21 | 26.46 | 18192 | 4663 | 1.94% |
| 2025-09-01 | 26.76 | 26.43 | 0.16 | 0.61% | 26.09 | 26.82 | 12647 | 3359 | 1.35% |
| 2025-08-29 | 26.50 | 26.27 | -0.23 | -0.87% | 26.07 | 26.69 | 11890 | 3128 | 1.27% |
| 2025-08-28 | 26.84 | 26.50 | -0.42 | -1.56% | 25.65 | 27.40 | 21916 | 5798 | 2.34% |
| 2025-08-27 | 28.62 | 26.92 | -1.77 | -6.17% | 26.92 | 28.65 | 31283 | 8666 | 3.34% |
| 2025-08-26 | 28.64 | 28.69 | 0.05 | 0.17% | 28.15 | 28.92 | 16297 | 4675 | 1.74% |
| 2025-08-25 | 28.66 | 28.64 | -0.02 | -0.07% | 28.57 | 29.10 | 16634 | 4792 | 1.77% |
| 2025-08-22 | 28.73 | 28.66 | -0.16 | -0.56% | 28.43 | 28.80 | 13967 | 3993 | 1.49% |
| 2025-08-21 | 28.81 | 28.82 | -0.10 | -0.35% | 28.62 | 29.16 | 14148 | 4080 | 1.51% |
| 2025-08-20 | 28.50 | 28.92 | 0.27 | 0.94% | 28.36 | 28.92 | 17237 | 4947 | 1.84% |
| 2025-08-19 | 28.04 | 28.65 | 0.61 | 2.18% | 27.89 | 28.87 | 22392 | 6374 | 2.39% |
| 2025-08-18 | 28.35 | 28.04 | -0.31 | -1.09% | 27.98 | 28.66 | 22539 | 6362 | 2.40% |
| 2025-08-15 | 27.70 | 28.35 | 0.61 | 2.20% | 27.70 | 28.49 | 14993 | 4240 | 1.60% |
| 2025-08-14 | 28.33 | 27.74 | -0.60 | -2.12% | 27.73 | 28.49 | 16051 | 4498 | 1.71% |
| 2025-08-13 | 28.46 | 28.34 | -0.12 | -0.42% | 28.21 | 28.74 | 14669 | 4166 | 1.56% |
| 2025-08-12 | 28.72 | 28.46 | -0.28 | -0.97% | 28.23 | 28.90 | 12976 | 3696 | 1.38% |
| 2025-08-11 | 28.29 | 28.74 | 0.41 | 1.45% | 28.18 | 28.93 | 15689 | 4497 | 1.67% |
| 2025-08-08 | 28.48 | 28.33 | -0.16 | -0.56% | 27.96 | 28.55 | 13245 | 3736 | 1.41% |
| 2025-08-07 | 28.84 | 28.49 | -0.35 | -1.21% | 28.31 | 28.90 | 20490 | 5847 | 2.19% |
| 2025-08-06 | 28.19 | 28.84 | 0.64 | 2.27% | 28.10 | 29.00 | 32602 | 9361 | 3.48% |
| 2025-08-05 | 28.01 | 28.20 | 0.20 | 0.71% | 27.82 | 28.30 | 16769 | 4709 | 1.79% |
| 2025-08-04 | 27.51 | 28.00 | 0.25 | 0.90% | 27.27 | 28.00 | 17145 | 4759 | 1.83% |
| 2025-08-01 | 27.53 | 27.75 | 0.23 | 0.84% | 27.31 | 27.97 | 18262 | 5059 | 1.95% |
| 2025-07-31 | 27.18 | 27.52 | 0.28 | 1.03% | 27.00 | 27.92 | 20734 | 5705 | 2.21% |
| 2025-07-30 | 27.22 | 27.24 | -0.18 | -0.66% | 27.05 | 28.25 | 24723 | 6837 | 2.64% |
| 2025-07-29 | 27.75 | 27.42 | -0.32 | -1.15% | 27.04 | 27.78 | 17605 | 4796 | 1.88% |
| 2025-07-28 | 28.37 | 27.74 | -0.23 | -0.82% | 27.52 | 28.37 | 21516 | 5985 | 2.29% |
| 2025-07-25 | 26.82 | 27.97 | 1.32 | 4.95% | 26.67 | 28.45 | 41267 | 11418 | 4.40% |
| 2025-07-24 | 26.46 | 26.65 | 0.20 | 0.76% | 26.46 | 26.89 | 12529 | 3349 | 1.34% |