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 | 26.80 | 26.84 | 0.03 | 0.11% | 26.65 | 27.28 | 48255 | 13012 | 1.46% |
| 2025-10-30 | 27.37 | 26.81 | -0.57 | -2.08% | 26.59 | 27.37 | 89486 | 24100 | 2.71% |
| 2025-10-29 | 27.50 | 27.38 | -0.20 | -0.73% | 27.12 | 27.56 | 58830 | 16066 | 1.78% |
| 2025-10-28 | 27.30 | 27.58 | 0.28 | 1.03% | 27.06 | 27.82 | 82915 | 22849 | 2.51% |
| 2025-10-27 | 27.54 | 27.30 | -0.25 | -0.91% | 27.17 | 27.97 | 81002 | 22212 | 2.45% |
| 2025-10-24 | 27.56 | 27.55 | 0.46 | 1.70% | 27.36 | 28.18 | 111877 | 31062 | 3.39% |
| 2025-10-23 | 27.17 | 27.09 | 0.02 | 0.07% | 26.27 | 27.17 | 63744 | 17050 | 1.93% |
| 2025-10-22 | 27.15 | 27.07 | -0.12 | -0.44% | 26.92 | 27.39 | 56598 | 15347 | 1.71% |
| 2025-10-21 | 27.11 | 27.19 | 0.07 | 0.26% | 26.80 | 27.58 | 67607 | 18419 | 2.05% |
| 2025-10-20 | 27.37 | 27.12 | -0.07 | -0.26% | 26.78 | 27.63 | 96997 | 26280 | 2.94% |
| 2025-10-17 | 28.44 | 27.19 | -1.49 | -5.20% | 27.04 | 28.76 | 129139 | 35857 | 3.91% |
| 2025-10-16 | 29.10 | 28.68 | -0.41 | -1.41% | 28.53 | 29.75 | 133114 | 38902 | 4.03% |
| 2025-10-15 | 28.60 | 29.09 | 0.31 | 1.08% | 28.00 | 29.15 | 111293 | 31829 | 3.37% |
| 2025-10-14 | 29.01 | 28.78 | -0.66 | -2.24% | 28.60 | 29.67 | 150559 | 43713 | 4.56% |
| 2025-10-13 | 27.63 | 29.44 | 1.37 | 4.88% | 27.52 | 29.49 | 240477 | 69643 | 7.28% |
| 2025-10-10 | 28.10 | 28.07 | -0.12 | -0.43% | 27.86 | 28.35 | 107954 | 30338 | 3.27% |
| 2025-10-09 | 28.08 | 28.19 | -0.24 | -0.84% | 27.43 | 28.28 | 156459 | 43670 | 4.74% |
| 2025-09-30 | 27.17 | 28.43 | 1.66 | 6.20% | 26.86 | 28.60 | 254114 | 71116 | 7.70% |
| 2025-09-29 | 26.75 | 26.77 | -0.23 | -0.85% | 26.03 | 27.00 | 97062 | 25874 | 2.94% |
| 2025-09-26 | 25.88 | 27.00 | 1.11 | 4.29% | 25.76 | 27.49 | 197946 | 53251 | 6.00% |
| 2025-09-25 | 26.42 | 25.89 | -0.54 | -2.04% | 25.81 | 26.42 | 79252 | 20596 | 2.40% |
| 2025-09-24 | 26.25 | 26.43 | 0.00 | 0.00% | 25.99 | 26.70 | 84356 | 22258 | 2.56% |
| 2025-09-23 | 26.63 | 26.43 | -0.31 | -1.16% | 25.68 | 26.96 | 109413 | 28707 | 3.31% |
| 2025-09-22 | 26.70 | 26.74 | 0.04 | 0.15% | 26.20 | 26.88 | 78934 | 20873 | 2.39% |
| 2025-09-19 | 26.32 | 26.70 | 0.36 | 1.37% | 26.26 | 27.30 | 140585 | 37709 | 4.26% |
| 2025-09-18 | 26.33 | 26.34 | 0.01 | 0.04% | 26.06 | 27.45 | 146937 | 39315 | 4.45% |
| 2025-09-17 | 25.80 | 26.33 | 0.67 | 2.61% | 25.66 | 26.45 | 111376 | 29168 | 3.37% |
| 2025-09-16 | 25.58 | 25.66 | 0.05 | 0.20% | 25.34 | 25.72 | 62998 | 16084 | 1.91% |
| 2025-09-15 | 25.99 | 25.61 | -0.43 | -1.65% | 25.48 | 25.99 | 86408 | 22218 | 2.62% |
| 2025-09-12 | 25.86 | 26.04 | 0.19 | 0.74% | 25.70 | 26.38 | 131003 | 34149 | 3.97% |
| 2025-09-11 | 25.50 | 25.85 | 0.40 | 1.57% | 25.28 | 25.91 | 77941 | 20013 | 2.36% |
| 2025-09-10 | 25.20 | 25.45 | 0.25 | 0.99% | 25.20 | 25.86 | 80241 | 20520 | 2.43% |
| 2025-09-09 | 26.08 | 25.20 | -0.88 | -3.37% | 25.08 | 26.10 | 111653 | 28489 | 3.38% |
| 2025-09-08 | 25.98 | 26.08 | 0.11 | 0.42% | 25.70 | 26.20 | 111719 | 28996 | 3.38% |
| 2025-09-05 | 26.10 | 25.97 | -0.11 | -0.42% | 25.65 | 26.35 | 143996 | 37397 | 4.36% |
| 2025-09-04 | 26.88 | 26.08 | -1.23 | -4.50% | 25.52 | 27.27 | 201348 | 53094 | 6.10% |
| 2025-09-03 | 30.35 | 27.31 | -3.02 | -9.96% | 27.30 | 30.40 | 225610 | 64153 | 6.83% |
| 2025-09-02 | 31.32 | 30.33 | -0.93 | -2.98% | 29.90 | 31.32 | 141255 | 42786 | 4.28% |
| 2025-09-01 | 31.61 | 31.26 | -0.51 | -1.61% | 30.73 | 31.65 | 156846 | 48814 | 4.75% |
| 2025-08-29 | 30.80 | 31.77 | 0.74 | 2.38% | 30.66 | 31.82 | 192383 | 60177 | 5.83% |
| 2025-08-28 | 30.88 | 31.03 | 0.03 | 0.10% | 29.53 | 31.50 | 182280 | 55575 | 5.52% |
| 2025-08-27 | 31.36 | 31.00 | -0.64 | -2.02% | 31.00 | 32.22 | 191325 | 60222 | 5.80% |
| 2025-08-26 | 32.29 | 31.64 | -0.97 | -2.97% | 31.60 | 32.29 | 169870 | 53996 | 5.15% |
| 2025-08-25 | 32.33 | 32.61 | 0.36 | 1.12% | 31.83 | 33.25 | 265980 | 86379 | 8.06% |
| 2025-08-22 | 31.48 | 32.25 | 0.79 | 2.51% | 30.58 | 32.34 | 239494 | 75363 | 7.25% |
| 2025-08-21 | 31.30 | 31.46 | -0.16 | -0.51% | 31.26 | 32.41 | 196024 | 62236 | 5.94% |
| 2025-08-20 | 30.35 | 31.62 | 1.15 | 3.77% | 30.25 | 32.34 | 272966 | 85761 | 8.27% |
| 2025-08-19 | 31.31 | 30.47 | -0.81 | -2.59% | 30.34 | 31.32 | 172389 | 52767 | 5.22% |
| 2025-08-18 | 30.50 | 31.28 | 0.91 | 3.00% | 30.37 | 31.38 | 202035 | 62794 | 6.12% |
| 2025-08-15 | 30.06 | 30.37 | 0.27 | 0.90% | 29.90 | 30.55 | 119886 | 36335 | 3.63% |
| 2025-08-14 | 31.49 | 30.10 | -1.39 | -4.41% | 29.87 | 31.49 | 253257 | 77169 | 7.67% |
| 2025-08-13 | 31.03 | 31.49 | 0.45 | 1.45% | 31.03 | 31.80 | 168784 | 53029 | 5.11% |
| 2025-08-12 | 31.83 | 31.04 | -0.85 | -2.67% | 30.80 | 31.94 | 179048 | 55752 | 5.42% |
| 2025-08-11 | 31.78 | 31.89 | -0.02 | -0.06% | 31.34 | 32.20 | 163665 | 52104 | 4.96% |
| 2025-08-08 | 31.99 | 31.91 | -0.40 | -1.24% | 31.80 | 32.80 | 161417 | 51853 | 4.89% |
| 2025-08-07 | 32.69 | 32.31 | -0.68 | -2.06% | 31.61 | 32.69 | 263231 | 84491 | 7.97% |
| 2025-08-06 | 31.37 | 32.99 | 1.49 | 4.73% | 31.34 | 32.99 | 351418 | 114100 | 10.64% |
| 2025-08-05 | 32.00 | 31.50 | -0.71 | -2.20% | 31.24 | 32.30 | 274628 | 86841 | 8.32% |
| 2025-08-04 | 30.63 | 32.21 | 1.41 | 4.58% | 30.50 | 32.40 | 387417 | 123584 | 11.74% |
| 2025-08-01 | 31.57 | 30.80 | -0.68 | -2.16% | 30.00 | 31.70 | 224248 | 69061 | 6.79% |
| 2025-07-31 | 32.50 | 31.48 | -0.78 | -2.42% | 31.34 | 32.77 | 372409 | 118965 | 11.28% |
| 2025-07-30 | 33.00 | 32.26 | 0.23 | 0.72% | 32.03 | 35.22 | 596894 | 197744 | 18.08% |
| 2025-07-29 | 28.86 | 32.03 | 2.91 | 9.99% | 28.55 | 32.03 | 361606 | 110223 | 10.95% |
| 2025-07-28 | 28.56 | 29.12 | 0.57 | 2.00% | 28.49 | 29.49 | 189656 | 55140 | 5.74% |
| 2025-07-25 | 28.38 | 28.55 | 0.09 | 0.32% | 28.27 | 29.19 | 160248 | 45855 | 4.85% |
| 2025-07-24 | 28.09 | 28.46 | 0.36 | 1.28% | 28.08 | 28.60 | 123411 | 34995 | 3.74% |