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 | 26.89 | 26.95 | 0.06 | 0.22% | 26.77 | 27.25 | 41024 | 11067 | 5.15% |
| 2025-10-30 | 27.51 | 26.89 | -0.60 | -2.18% | 26.89 | 27.69 | 43732 | 11870 | 5.49% |
| 2025-10-29 | 27.53 | 27.49 | -0.09 | -0.33% | 27.36 | 28.18 | 49736 | 13756 | 6.25% |
| 2025-10-28 | 27.38 | 27.58 | 0.05 | 0.18% | 27.13 | 27.88 | 50192 | 13859 | 6.30% |
| 2025-10-27 | 27.52 | 27.53 | -0.59 | -2.10% | 27.08 | 27.93 | 70289 | 19329 | 8.83% |
| 2025-10-24 | 27.39 | 28.12 | 0.97 | 3.57% | 27.15 | 28.28 | 52167 | 14521 | 6.55% |
| 2025-10-23 | 26.96 | 27.15 | 0.18 | 0.67% | 26.70 | 27.15 | 26452 | 7118 | 3.32% |
| 2025-10-22 | 26.87 | 26.97 | -0.11 | -0.41% | 26.78 | 27.38 | 29429 | 7957 | 3.70% |
| 2025-10-21 | 26.23 | 27.08 | 1.13 | 4.35% | 26.01 | 27.24 | 45199 | 12102 | 5.68% |
| 2025-10-20 | 25.65 | 25.95 | 0.70 | 2.77% | 25.65 | 26.43 | 36876 | 9603 | 4.63% |
| 2025-10-17 | 26.03 | 25.25 | -0.81 | -3.11% | 25.20 | 26.46 | 36340 | 9340 | 4.56% |
| 2025-10-16 | 26.37 | 26.06 | -0.36 | -1.36% | 25.96 | 26.49 | 27390 | 7166 | 3.44% |
| 2025-10-15 | 25.98 | 26.42 | 0.42 | 1.62% | 25.60 | 26.46 | 30037 | 7845 | 3.77% |
| 2025-10-14 | 27.02 | 26.00 | -0.90 | -3.35% | 25.89 | 27.38 | 47104 | 12495 | 5.92% |
| 2025-10-13 | 26.03 | 26.90 | -0.50 | -1.82% | 25.33 | 26.97 | 43100 | 11379 | 5.41% |
| 2025-10-10 | 28.00 | 27.40 | -0.73 | -2.60% | 27.21 | 28.00 | 46842 | 12873 | 5.88% |
| 2025-10-09 | 28.16 | 28.13 | 0.00 | 0.00% | 28.08 | 28.67 | 54632 | 15487 | 6.86% |
| 2025-09-30 | 28.33 | 28.13 | -0.06 | -0.21% | 27.92 | 28.47 | 35948 | 10139 | 4.52% |
| 2025-09-29 | 27.28 | 28.19 | 1.09 | 4.02% | 27.20 | 28.94 | 63439 | 17860 | 7.97% |
| 2025-09-26 | 28.18 | 27.10 | -1.01 | -3.59% | 27.10 | 28.18 | 46445 | 12739 | 5.83% |
| 2025-09-25 | 28.52 | 28.11 | -0.39 | -1.37% | 28.11 | 28.73 | 44076 | 12507 | 5.54% |
| 2025-09-24 | 28.19 | 28.50 | 0.31 | 1.10% | 27.60 | 28.62 | 43367 | 12267 | 5.45% |
| 2025-09-23 | 29.10 | 28.19 | -0.85 | -2.93% | 27.45 | 29.47 | 64034 | 17979 | 8.04% |
| 2025-09-22 | 29.08 | 29.04 | -0.08 | -0.27% | 28.60 | 29.33 | 41336 | 11978 | 5.19% |
| 2025-09-19 | 29.70 | 29.12 | -0.67 | -2.25% | 28.82 | 30.14 | 59627 | 17498 | 7.49% |
| 2025-09-18 | 29.86 | 29.79 | -0.27 | -0.90% | 29.38 | 30.62 | 93513 | 28068 | 11.75% |
| 2025-09-17 | 30.07 | 30.06 | -0.21 | -0.69% | 29.68 | 30.39 | 65216 | 19577 | 8.19% |
| 2025-09-16 | 29.38 | 30.27 | 1.03 | 3.52% | 29.01 | 30.66 | 90956 | 27199 | 11.42% |
| 2025-09-15 | 29.48 | 29.24 | -0.36 | -1.22% | 29.01 | 29.77 | 66854 | 19630 | 8.40% |
| 2025-09-12 | 29.13 | 29.60 | 0.17 | 0.58% | 28.75 | 30.00 | 120609 | 35663 | 15.15% |
| 2025-09-11 | 27.22 | 29.43 | 2.27 | 8.36% | 27.11 | 29.77 | 166266 | 48037 | 20.88% |
| 2025-09-10 | 26.98 | 27.16 | 0.14 | 0.52% | 26.88 | 27.58 | 42123 | 11460 | 5.29% |
| 2025-09-09 | 27.34 | 27.02 | -0.14 | -0.52% | 26.71 | 27.80 | 53786 | 14634 | 6.76% |
| 2025-09-08 | 27.33 | 27.16 | 0.00 | 0.00% | 26.79 | 27.45 | 43121 | 11670 | 5.42% |
| 2025-09-05 | 26.14 | 27.16 | 1.14 | 4.38% | 25.86 | 27.18 | 49780 | 13286 | 6.25% |
| 2025-09-04 | 26.80 | 26.02 | -0.77 | -2.87% | 25.50 | 27.48 | 53695 | 14223 | 6.74% |
| 2025-09-03 | 27.45 | 26.79 | -0.60 | -2.19% | 26.73 | 27.82 | 47451 | 12941 | 5.96% |
| 2025-09-02 | 28.95 | 27.39 | -1.58 | -5.45% | 26.90 | 29.03 | 84132 | 23260 | 10.57% |
| 2025-09-01 | 28.60 | 28.97 | 0.45 | 1.58% | 28.48 | 29.30 | 79515 | 23002 | 9.99% |
| 2025-08-29 | 28.90 | 28.52 | -0.43 | -1.49% | 28.26 | 28.90 | 67984 | 19408 | 8.54% |
| 2025-08-28 | 27.70 | 28.95 | 1.17 | 4.21% | 27.64 | 28.99 | 112752 | 31904 | 14.16% |
| 2025-08-27 | 28.82 | 27.78 | -1.22 | -4.21% | 27.71 | 29.12 | 106414 | 30488 | 13.37% |
| 2025-08-26 | 28.89 | 29.00 | 0.22 | 0.76% | 28.42 | 29.66 | 103773 | 30280 | 13.03% |
| 2025-08-25 | 30.26 | 28.78 | -0.67 | -2.28% | 28.57 | 30.45 | 156816 | 45768 | 21.74% |
| 2025-08-22 | 28.81 | 29.45 | 0.31 | 1.06% | 28.41 | 30.28 | 190690 | 56090 | 26.43% |
| 2025-08-21 | 28.61 | 29.14 | 0.03 | 0.10% | 28.10 | 29.78 | 184011 | 53008 | 25.51% |
| 2025-08-20 | 29.61 | 29.11 | 1.11 | 3.96% | 28.45 | 30.45 | 241587 | 70229 | 33.49% |
| 2025-08-19 | 27.86 | 28.00 | 0.12 | 0.43% | 27.48 | 28.09 | 82121 | 22837 | 11.38% |
| 2025-08-18 | 27.59 | 27.88 | 0.39 | 1.42% | 27.26 | 28.11 | 109409 | 30399 | 15.17% |
| 2025-08-15 | 26.35 | 27.49 | 1.19 | 4.52% | 26.26 | 27.73 | 99748 | 27102 | 13.83% |
| 2025-08-14 | 27.33 | 26.30 | -0.91 | -3.34% | 26.26 | 27.39 | 76123 | 20286 | 10.55% |
| 2025-08-13 | 27.13 | 27.21 | 0.05 | 0.18% | 26.87 | 27.48 | 63895 | 17369 | 8.86% |
| 2025-08-12 | 27.51 | 27.16 | -0.34 | -1.24% | 26.88 | 27.56 | 69133 | 18768 | 9.58% |
| 2025-08-11 | 26.09 | 27.50 | 1.33 | 5.08% | 26.09 | 27.69 | 103164 | 27927 | 14.30% |
| 2025-08-08 | 26.27 | 26.17 | -0.13 | -0.49% | 25.87 | 26.32 | 45423 | 11866 | 6.30% |
| 2025-08-07 | 26.71 | 26.30 | -0.41 | -1.54% | 26.00 | 26.88 | 57558 | 15174 | 7.98% |
| 2025-08-06 | 27.09 | 26.71 | -0.25 | -0.93% | 26.54 | 27.09 | 71123 | 19032 | 9.86% |
| 2025-08-05 | 26.19 | 26.96 | 0.77 | 2.94% | 26.17 | 27.07 | 107912 | 28863 | 14.96% |
| 2025-08-04 | 25.73 | 26.19 | 0.20 | 0.77% | 25.60 | 26.24 | 46451 | 12078 | 6.44% |
| 2025-08-01 | 25.95 | 25.99 | 0.04 | 0.15% | 25.74 | 26.44 | 52729 | 13748 | 7.31% |
| 2025-07-31 | 26.65 | 25.95 | -0.56 | -2.11% | 25.84 | 26.98 | 81099 | 21416 | 11.24% |
| 2025-07-30 | 26.33 | 26.51 | 0.20 | 0.76% | 25.89 | 26.65 | 90398 | 23779 | 12.53% |
| 2025-07-29 | 26.43 | 26.31 | -0.03 | -0.11% | 26.06 | 26.85 | 103423 | 27277 | 14.34% |
| 2025-07-28 | 24.61 | 26.34 | 1.77 | 7.20% | 24.61 | 26.62 | 169909 | 44188 | 23.55% |
| 2025-07-25 | 24.33 | 24.57 | 0.06 | 0.24% | 24.33 | 24.65 | 37073 | 9085 | 5.14% |