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 | 27.21 | 0.21 | 0.78% | 26.80 | 27.47 | 17372 | 4733 | 3.67% |
| 2025-10-30 | 27.50 | 27.00 | -0.50 | -1.82% | 26.99 | 27.55 | 16704 | 4541 | 3.53% |
| 2025-10-29 | 27.70 | 27.50 | -0.20 | -0.72% | 27.40 | 27.95 | 16533 | 4556 | 3.49% |
| 2025-10-28 | 28.00 | 27.70 | -0.29 | -1.04% | 27.55 | 28.00 | 15687 | 4355 | 3.32% |
| 2025-10-27 | 28.40 | 27.99 | 0.04 | 0.14% | 27.71 | 28.40 | 21143 | 5900 | 4.47% |
| 2025-10-24 | 27.45 | 27.95 | 0.68 | 2.49% | 27.23 | 28.10 | 24578 | 6828 | 5.20% |
| 2025-10-23 | 26.99 | 27.27 | 0.14 | 0.52% | 26.70 | 27.32 | 19614 | 5301 | 4.15% |
| 2025-10-22 | 27.08 | 27.13 | -0.13 | -0.48% | 26.88 | 27.43 | 12727 | 3453 | 2.69% |
| 2025-10-21 | 26.90 | 27.26 | 0.39 | 1.45% | 26.76 | 27.29 | 15264 | 4133 | 3.23% |
| 2025-10-20 | 26.95 | 26.87 | 0.53 | 2.01% | 26.55 | 27.18 | 16596 | 4455 | 3.51% |
| 2025-10-17 | 27.14 | 26.34 | -0.80 | -2.95% | 26.32 | 27.38 | 23304 | 6237 | 4.93% |
| 2025-10-16 | 27.78 | 27.14 | -0.72 | -2.58% | 27.03 | 27.87 | 19892 | 5440 | 4.20% |
| 2025-10-15 | 27.03 | 27.86 | 0.83 | 3.07% | 26.71 | 27.88 | 26634 | 7301 | 5.63% |
| 2025-10-14 | 28.02 | 27.03 | -0.88 | -3.15% | 26.91 | 28.46 | 29979 | 8252 | 6.34% |
| 2025-10-13 | 26.97 | 27.91 | -0.77 | -2.68% | 25.93 | 28.11 | 32734 | 8996 | 6.92% |
| 2025-10-10 | 28.90 | 28.68 | -0.36 | -1.24% | 28.61 | 29.42 | 29907 | 8659 | 6.32% |
| 2025-10-09 | 30.27 | 29.04 | -0.69 | -2.32% | 28.98 | 30.38 | 50738 | 15003 | 10.73% |
| 2025-09-30 | 29.91 | 29.73 | -0.20 | -0.67% | 29.58 | 30.28 | 26529 | 7927 | 5.61% |
| 2025-09-29 | 29.27 | 29.93 | 0.65 | 2.22% | 29.00 | 30.08 | 32633 | 9712 | 6.90% |
| 2025-09-26 | 30.05 | 29.28 | -1.22 | -4.00% | 29.15 | 30.44 | 36478 | 10810 | 7.71% |
| 2025-09-25 | 30.41 | 30.50 | 0.10 | 0.33% | 30.01 | 30.85 | 43958 | 13403 | 9.29% |
| 2025-09-24 | 29.34 | 30.40 | 1.03 | 3.51% | 29.00 | 31.00 | 61406 | 18573 | 12.98% |
| 2025-09-23 | 30.59 | 29.37 | -1.22 | -3.99% | 28.45 | 30.74 | 54565 | 16043 | 11.53% |
| 2025-09-22 | 30.89 | 30.59 | 0.00 | 0.00% | 30.09 | 31.08 | 37956 | 11621 | 8.02% |
| 2025-09-19 | 31.66 | 30.59 | -0.78 | -2.49% | 30.31 | 31.68 | 49101 | 15102 | 10.38% |
| 2025-09-18 | 32.45 | 31.37 | -1.32 | -4.04% | 30.93 | 32.99 | 107471 | 34387 | 22.72% |
| 2025-09-17 | 32.01 | 32.69 | 0.32 | 0.99% | 32.01 | 33.98 | 156647 | 51806 | 33.11% |
| 2025-09-16 | 29.00 | 32.37 | 2.97 | 10.10% | 29.00 | 32.44 | 159296 | 49596 | 33.67% |
| 2025-09-15 | 28.22 | 29.40 | 1.12 | 3.96% | 27.75 | 29.66 | 53853 | 15480 | 11.38% |
| 2025-09-12 | 28.26 | 28.28 | -0.01 | -0.04% | 28.04 | 28.73 | 27352 | 7763 | 5.78% |
| 2025-09-11 | 27.64 | 28.29 | 0.65 | 2.35% | 27.45 | 28.38 | 26030 | 7300 | 5.50% |
| 2025-09-10 | 27.59 | 27.64 | 0.04 | 0.14% | 27.46 | 27.98 | 15821 | 4376 | 3.34% |
| 2025-09-09 | 27.98 | 27.60 | -0.47 | -1.67% | 27.43 | 28.18 | 18771 | 5208 | 3.97% |
| 2025-09-08 | 27.90 | 28.07 | 0.29 | 1.04% | 27.61 | 28.31 | 26149 | 7313 | 5.53% |
| 2025-09-05 | 26.96 | 27.78 | 0.90 | 3.35% | 26.90 | 27.81 | 28924 | 7930 | 6.11% |
| 2025-09-04 | 27.55 | 26.88 | -0.40 | -1.47% | 26.40 | 27.82 | 27296 | 7399 | 5.77% |
| 2025-09-03 | 28.00 | 27.28 | -0.76 | -2.71% | 27.20 | 28.38 | 23909 | 6641 | 5.05% |
| 2025-09-02 | 28.53 | 28.04 | -0.49 | -1.72% | 27.16 | 28.53 | 36951 | 10262 | 7.81% |
| 2025-09-01 | 28.65 | 28.53 | -0.11 | -0.38% | 28.33 | 29.00 | 25862 | 7404 | 5.47% |
| 2025-08-29 | 28.80 | 28.64 | -0.24 | -0.83% | 28.30 | 28.96 | 32423 | 9272 | 6.85% |
| 2025-08-28 | 28.96 | 28.88 | -0.21 | -0.72% | 27.89 | 29.36 | 56891 | 16210 | 12.03% |
| 2025-08-27 | 30.22 | 29.09 | -1.53 | -5.00% | 29.05 | 30.58 | 52519 | 15792 | 11.10% |
| 2025-08-26 | 30.36 | 30.62 | 0.25 | 0.82% | 30.30 | 31.19 | 55256 | 17034 | 11.68% |
| 2025-08-25 | 30.55 | 30.37 | 0.03 | 0.10% | 29.92 | 30.73 | 56497 | 17107 | 11.94% |
| 2025-08-22 | 30.08 | 30.34 | 0.16 | 0.53% | 29.80 | 30.43 | 44855 | 13508 | 9.48% |
| 2025-08-21 | 31.53 | 30.18 | -1.35 | -4.28% | 29.99 | 31.53 | 54426 | 16628 | 11.51% |
| 2025-08-20 | 31.54 | 31.53 | -0.57 | -1.78% | 30.63 | 31.76 | 66302 | 20688 | 14.02% |
| 2025-08-19 | 32.60 | 32.10 | -0.90 | -2.73% | 31.45 | 32.88 | 107661 | 34450 | 22.76% |
| 2025-08-18 | 30.90 | 33.00 | 2.25 | 7.32% | 30.68 | 33.45 | 147669 | 47420 | 31.22% |
| 2025-08-15 | 29.52 | 30.75 | 0.98 | 3.29% | 29.40 | 31.42 | 95014 | 29225 | 20.08% |
| 2025-08-14 | 32.08 | 29.77 | -2.29 | -7.14% | 29.58 | 32.50 | 132546 | 41064 | 28.02% |
| 2025-08-13 | 30.57 | 32.06 | 1.15 | 3.72% | 30.09 | 32.06 | 133064 | 41455 | 28.13% |
| 2025-08-12 | 29.84 | 30.91 | 0.72 | 2.38% | 29.55 | 31.75 | 124493 | 38296 | 26.32% |
| 2025-08-11 | 30.09 | 30.19 | 0.28 | 0.94% | 29.36 | 30.45 | 84675 | 25208 | 17.90% |
| 2025-08-08 | 28.91 | 29.91 | 1.03 | 3.57% | 28.40 | 30.55 | 116461 | 34483 | 24.62% |
| 2025-08-07 | 28.21 | 28.88 | 0.46 | 1.62% | 28.20 | 29.34 | 77636 | 22466 | 16.41% |
| 2025-08-06 | 27.70 | 28.42 | 0.60 | 2.16% | 27.61 | 29.44 | 74811 | 21416 | 15.81% |
| 2025-08-05 | 27.77 | 27.82 | -0.06 | -0.22% | 27.57 | 28.16 | 39613 | 11009 | 8.37% |
| 2025-08-04 | 27.30 | 27.88 | 0.28 | 1.01% | 27.04 | 28.00 | 30817 | 8502 | 6.51% |
| 2025-08-01 | 28.32 | 27.60 | -0.55 | -1.95% | 27.42 | 28.48 | 54972 | 15253 | 11.62% |
| 2025-07-31 | 26.85 | 28.15 | 1.32 | 4.92% | 26.64 | 28.30 | 100876 | 28037 | 21.32% |
| 2025-07-30 | 27.63 | 26.83 | -0.89 | -3.21% | 26.80 | 27.87 | 42427 | 11576 | 8.97% |
| 2025-07-29 | 26.94 | 27.72 | 0.77 | 2.86% | 26.46 | 27.76 | 54217 | 14737 | 11.46% |
| 2025-07-28 | 26.55 | 26.95 | 0.46 | 1.74% | 26.31 | 26.95 | 26991 | 7214 | 5.71% |
| 2025-07-25 | 26.64 | 26.49 | -0.15 | -0.56% | 26.20 | 26.68 | 20661 | 5443 | 4.37% |