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 | 27.39 | 27.90 | 0.46 | 1.68% | 27.28 | 28.03 | 30723 | 8548 | 8.89% |
| 2025-10-30 | 27.53 | 27.44 | -0.07 | -0.25% | 27.43 | 28.19 | 27356 | 7603 | 7.91% |
| 2025-10-29 | 27.40 | 27.51 | -0.04 | -0.15% | 27.32 | 27.93 | 28554 | 7859 | 8.26% |
| 2025-10-28 | 27.90 | 27.55 | -0.45 | -1.61% | 27.36 | 27.98 | 36898 | 10193 | 10.68% |
| 2025-10-27 | 28.20 | 28.00 | -0.48 | -1.69% | 27.82 | 28.37 | 57189 | 16016 | 16.55% |
| 2025-10-24 | 28.05 | 28.48 | 0.17 | 0.60% | 27.66 | 29.86 | 82323 | 23537 | 23.82% |
| 2025-10-23 | 31.00 | 28.31 | 2.20 | 8.43% | 28.00 | 31.00 | 113018 | 32724 | 32.70% |
| 2025-10-22 | 26.17 | 26.11 | -0.11 | -0.42% | 26.00 | 26.44 | 11491 | 3007 | 3.32% |
| 2025-10-21 | 25.89 | 26.22 | 0.45 | 1.75% | 25.62 | 26.40 | 15081 | 3927 | 4.36% |
| 2025-10-20 | 25.51 | 25.77 | 0.51 | 2.02% | 25.51 | 26.00 | 20874 | 5380 | 6.04% |
| 2025-10-17 | 26.30 | 25.26 | -1.22 | -4.61% | 25.10 | 26.39 | 35076 | 8998 | 10.15% |
| 2025-10-16 | 25.75 | 26.48 | 0.74 | 2.87% | 25.54 | 27.16 | 37807 | 9978 | 10.94% |
| 2025-10-15 | 25.35 | 25.74 | 0.39 | 1.54% | 25.24 | 25.83 | 15986 | 4084 | 4.63% |
| 2025-10-14 | 26.14 | 25.35 | -0.52 | -2.01% | 25.33 | 26.19 | 17586 | 4526 | 5.09% |
| 2025-10-13 | 25.67 | 25.87 | -0.43 | -1.63% | 24.61 | 25.89 | 20520 | 5228 | 5.94% |
| 2025-10-10 | 26.46 | 26.30 | -0.24 | -0.90% | 26.10 | 26.80 | 16814 | 4425 | 4.86% |
| 2025-10-09 | 26.99 | 26.54 | -0.23 | -0.86% | 26.45 | 27.00 | 17621 | 4693 | 5.10% |
| 2025-09-30 | 27.30 | 26.77 | -0.35 | -1.29% | 26.74 | 27.37 | 16653 | 4496 | 4.82% |
| 2025-09-29 | 27.11 | 27.12 | 0.02 | 0.07% | 26.72 | 27.50 | 16491 | 4472 | 4.77% |
| 2025-09-26 | 27.50 | 27.10 | -0.40 | -1.45% | 27.09 | 27.85 | 17150 | 4695 | 4.96% |
| 2025-09-25 | 28.12 | 27.50 | -0.55 | -1.96% | 27.49 | 28.18 | 17402 | 4842 | 5.03% |
| 2025-09-24 | 28.00 | 28.05 | 0.05 | 0.18% | 27.55 | 28.18 | 17934 | 5010 | 5.19% |
| 2025-09-23 | 28.03 | 28.00 | -0.03 | -0.11% | 27.20 | 28.28 | 26237 | 7285 | 7.59% |
| 2025-09-22 | 27.69 | 28.03 | 0.23 | 0.83% | 27.50 | 28.36 | 19090 | 5347 | 5.52% |
| 2025-09-19 | 28.98 | 27.85 | -0.94 | -3.27% | 27.40 | 28.98 | 29715 | 8291 | 8.60% |
| 2025-09-18 | 29.29 | 28.79 | -0.44 | -1.51% | 28.40 | 29.71 | 31780 | 9270 | 9.19% |
| 2025-09-17 | 28.90 | 29.23 | 0.40 | 1.39% | 28.90 | 29.37 | 23142 | 6758 | 6.70% |
| 2025-09-16 | 28.19 | 28.83 | 0.56 | 1.98% | 28.12 | 28.86 | 22479 | 6429 | 6.50% |
| 2025-09-15 | 28.23 | 28.27 | 0.15 | 0.53% | 28.00 | 28.65 | 15420 | 4378 | 4.46% |
| 2025-09-12 | 28.60 | 28.12 | -0.47 | -1.64% | 27.91 | 28.60 | 17854 | 5035 | 5.17% |
| 2025-09-11 | 27.80 | 28.59 | 0.67 | 2.40% | 27.36 | 28.65 | 21606 | 6083 | 6.25% |
| 2025-09-10 | 28.20 | 27.92 | -0.32 | -1.13% | 27.75 | 28.47 | 13351 | 3742 | 3.86% |
| 2025-09-09 | 28.49 | 28.24 | -0.24 | -0.84% | 28.15 | 28.70 | 21492 | 6106 | 6.22% |
| 2025-09-08 | 27.45 | 28.48 | 1.03 | 3.75% | 27.21 | 28.56 | 37941 | 10664 | 10.98% |
| 2025-09-05 | 26.85 | 27.45 | 0.71 | 2.66% | 26.75 | 27.48 | 21768 | 5922 | 6.30% |
| 2025-09-04 | 27.24 | 26.74 | -0.52 | -1.91% | 26.32 | 27.68 | 37538 | 10185 | 10.86% |
| 2025-09-03 | 28.13 | 27.26 | -0.76 | -2.71% | 27.11 | 30.00 | 50251 | 14215 | 14.54% |
| 2025-09-02 | 30.00 | 28.02 | -0.51 | -1.79% | 27.31 | 30.38 | 71918 | 20398 | 20.81% |
| 2025-09-01 | 28.10 | 28.53 | 0.41 | 1.46% | 28.02 | 28.57 | 21351 | 6050 | 6.18% |
| 2025-08-29 | 28.24 | 28.12 | -0.35 | -1.23% | 27.83 | 28.65 | 21583 | 6062 | 6.24% |
| 2025-08-28 | 28.63 | 28.47 | -0.08 | -0.28% | 27.37 | 29.40 | 30077 | 8512 | 8.70% |
| 2025-08-27 | 29.88 | 28.55 | -1.07 | -3.61% | 28.31 | 29.91 | 27748 | 8169 | 8.03% |
| 2025-08-26 | 29.84 | 29.62 | 0.11 | 0.37% | 29.33 | 29.93 | 24135 | 7162 | 6.98% |
| 2025-08-25 | 29.90 | 29.51 | -0.16 | -0.54% | 29.30 | 29.92 | 24001 | 7095 | 6.94% |
| 2025-08-22 | 29.73 | 29.67 | -0.13 | -0.44% | 29.51 | 30.15 | 22069 | 6558 | 6.39% |
| 2025-08-21 | 30.21 | 29.80 | -0.53 | -1.75% | 29.67 | 30.50 | 24076 | 7216 | 6.97% |
| 2025-08-20 | 30.00 | 30.33 | 0.33 | 1.10% | 29.72 | 30.35 | 24790 | 7461 | 7.17% |
| 2025-08-19 | 29.60 | 30.00 | 0.45 | 1.52% | 29.25 | 30.13 | 27613 | 8217 | 7.99% |
| 2025-08-18 | 28.93 | 29.55 | 0.63 | 2.18% | 28.93 | 29.92 | 24573 | 7234 | 7.11% |
| 2025-08-15 | 28.23 | 28.92 | 0.61 | 2.15% | 28.23 | 29.14 | 22885 | 6612 | 6.62% |
| 2025-08-14 | 29.46 | 28.31 | -1.10 | -3.74% | 28.31 | 29.55 | 26445 | 7598 | 7.65% |
| 2025-08-13 | 29.38 | 29.41 | 0.03 | 0.10% | 29.21 | 29.81 | 21268 | 6269 | 6.15% |
| 2025-08-12 | 29.52 | 29.38 | -0.12 | -0.41% | 29.14 | 29.67 | 16421 | 4819 | 4.75% |
| 2025-08-11 | 29.16 | 29.50 | 0.60 | 2.08% | 28.93 | 29.75 | 29369 | 8648 | 8.50% |
| 2025-08-08 | 28.80 | 28.90 | -0.10 | -0.34% | 28.66 | 29.25 | 14514 | 4192 | 4.20% |
| 2025-08-07 | 29.29 | 29.00 | -0.29 | -0.99% | 28.90 | 29.58 | 20095 | 5859 | 5.81% |
| 2025-08-06 | 29.15 | 29.29 | 0.17 | 0.58% | 28.77 | 29.40 | 23051 | 6721 | 6.67% |
| 2025-08-05 | 28.59 | 29.12 | 0.57 | 2.00% | 28.46 | 29.36 | 27085 | 7821 | 7.84% |
| 2025-08-04 | 27.74 | 28.55 | 0.65 | 2.33% | 27.66 | 28.56 | 19794 | 5597 | 5.73% |
| 2025-08-01 | 27.69 | 27.90 | 0.25 | 0.90% | 27.53 | 28.03 | 13985 | 3894 | 4.05% |
| 2025-07-31 | 28.06 | 27.65 | -0.28 | -1.00% | 27.50 | 28.48 | 19629 | 5490 | 5.68% |
| 2025-07-30 | 28.49 | 27.93 | -0.46 | -1.62% | 27.61 | 28.50 | 19212 | 5382 | 5.56% |
| 2025-07-29 | 28.63 | 28.39 | -0.25 | -0.87% | 28.22 | 28.63 | 19157 | 5430 | 5.54% |
| 2025-07-28 | 28.53 | 28.64 | 0.11 | 0.39% | 28.31 | 28.87 | 23810 | 6809 | 6.89% |
| 2025-07-25 | 28.11 | 28.53 | 0.42 | 1.49% | 28.03 | 29.78 | 41653 | 11925 | 12.05% |