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 | 27.81 | 27.87 | 0.11 | 0.40% | 27.71 | 28.14 | 11784 | 3299 | 1.89% |
| 2025-10-30 | 28.20 | 27.76 | -0.24 | -0.86% | 27.52 | 28.20 | 14301 | 3985 | 2.29% |
| 2025-10-29 | 28.29 | 28.00 | -0.11 | -0.39% | 27.46 | 28.29 | 20465 | 5698 | 3.28% |
| 2025-10-28 | 28.25 | 28.11 | -0.14 | -0.50% | 28.01 | 28.45 | 13686 | 3867 | 2.19% |
| 2025-10-27 | 28.01 | 28.25 | 0.25 | 0.89% | 27.64 | 28.46 | 20498 | 5760 | 3.28% |
| 2025-10-24 | 27.88 | 28.00 | 0.24 | 0.86% | 27.67 | 28.32 | 20052 | 5628 | 3.21% |
| 2025-10-23 | 27.75 | 27.76 | 0.09 | 0.33% | 27.20 | 27.78 | 16778 | 4614 | 2.69% |
| 2025-10-22 | 26.86 | 27.67 | 0.91 | 3.40% | 26.63 | 28.36 | 32689 | 9030 | 5.23% |
| 2025-10-21 | 26.09 | 26.76 | 0.73 | 2.80% | 25.95 | 26.86 | 14822 | 3909 | 2.37% |
| 2025-10-20 | 26.00 | 26.03 | 0.07 | 0.27% | 25.84 | 26.17 | 12266 | 3186 | 1.96% |
| 2025-10-17 | 25.99 | 25.96 | -0.10 | -0.38% | 25.66 | 26.26 | 10568 | 2742 | 1.69% |
| 2025-10-16 | 26.20 | 26.06 | -0.14 | -0.53% | 25.88 | 26.32 | 11060 | 2885 | 1.77% |
| 2025-10-15 | 25.85 | 26.20 | 0.36 | 1.39% | 25.82 | 26.33 | 13757 | 3595 | 2.20% |
| 2025-10-14 | 25.83 | 25.84 | 0.02 | 0.08% | 25.67 | 26.10 | 12460 | 3228 | 1.99% |
| 2025-10-13 | 25.18 | 25.82 | -0.17 | -0.65% | 24.59 | 25.97 | 16737 | 4262 | 2.68% |
| 2025-10-10 | 25.80 | 25.99 | 0.19 | 0.74% | 25.61 | 26.10 | 12534 | 3252 | 2.01% |
| 2025-10-09 | 26.23 | 25.80 | -0.43 | -1.64% | 25.73 | 26.23 | 19589 | 5070 | 3.14% |
| 2025-09-30 | 26.46 | 26.23 | -0.17 | -0.64% | 26.16 | 26.59 | 9344 | 2460 | 1.50% |
| 2025-09-29 | 26.27 | 26.40 | 0.12 | 0.46% | 25.52 | 26.42 | 13663 | 3569 | 2.19% |
| 2025-09-26 | 26.20 | 26.28 | 0.17 | 0.65% | 26.00 | 26.55 | 12881 | 3387 | 2.06% |
| 2025-09-25 | 26.36 | 26.11 | -0.22 | -0.84% | 26.01 | 26.59 | 12391 | 3261 | 1.98% |
| 2025-09-24 | 25.85 | 26.33 | 0.48 | 1.86% | 25.50 | 26.38 | 13503 | 3525 | 2.16% |
| 2025-09-23 | 26.34 | 25.85 | -0.48 | -1.82% | 25.12 | 26.45 | 21000 | 5403 | 3.36% |
| 2025-09-22 | 26.39 | 26.33 | -0.05 | -0.19% | 26.00 | 26.50 | 12461 | 3271 | 2.00% |
| 2025-09-19 | 26.27 | 26.38 | -0.12 | -0.45% | 25.90 | 26.61 | 16779 | 4397 | 2.69% |
| 2025-09-18 | 27.30 | 26.50 | -0.49 | -1.82% | 26.18 | 27.30 | 17507 | 4661 | 2.80% |
| 2025-09-17 | 27.18 | 26.99 | -0.14 | -0.52% | 26.77 | 27.25 | 10723 | 2902 | 1.72% |
| 2025-09-16 | 26.88 | 27.13 | 0.35 | 1.31% | 26.53 | 27.25 | 13495 | 3648 | 2.16% |
| 2025-09-15 | 27.05 | 26.78 | -0.21 | -0.78% | 26.66 | 27.15 | 11496 | 3081 | 1.84% |
| 2025-09-12 | 27.31 | 26.99 | -0.32 | -1.17% | 26.91 | 27.40 | 9496 | 2576 | 1.52% |
| 2025-09-11 | 27.19 | 27.31 | 0.15 | 0.55% | 26.69 | 27.39 | 15054 | 4079 | 2.41% |
| 2025-09-10 | 27.10 | 27.16 | 0.16 | 0.59% | 26.72 | 27.28 | 10919 | 2950 | 1.75% |
| 2025-09-09 | 27.15 | 27.00 | -0.15 | -0.55% | 26.74 | 27.20 | 14479 | 3911 | 2.32% |
| 2025-09-08 | 26.69 | 27.15 | 0.47 | 1.76% | 26.43 | 27.28 | 18740 | 5049 | 3.00% |
| 2025-09-05 | 26.44 | 26.68 | 0.38 | 1.44% | 25.86 | 26.72 | 16546 | 4368 | 2.65% |
| 2025-09-04 | 25.96 | 26.30 | 0.34 | 1.31% | 25.83 | 26.67 | 20462 | 5392 | 3.28% |
| 2025-09-03 | 26.57 | 25.96 | -0.61 | -2.30% | 25.76 | 26.69 | 13688 | 3592 | 2.19% |
| 2025-09-02 | 26.80 | 26.57 | -0.23 | -0.86% | 25.95 | 26.88 | 19095 | 5029 | 3.06% |
| 2025-09-01 | 26.55 | 26.80 | 0.20 | 0.75% | 26.49 | 27.09 | 20594 | 5528 | 3.30% |
| 2025-08-29 | 26.83 | 26.60 | -0.61 | -2.24% | 26.41 | 27.15 | 17293 | 4613 | 2.77% |
| 2025-08-28 | 27.28 | 27.21 | 0.07 | 0.26% | 25.96 | 27.68 | 28881 | 7723 | 4.62% |
| 2025-08-27 | 28.30 | 27.14 | -1.12 | -3.96% | 27.09 | 28.60 | 22622 | 6277 | 3.62% |
| 2025-08-26 | 28.06 | 28.26 | 0.20 | 0.71% | 27.67 | 28.80 | 18329 | 5179 | 2.93% |
| 2025-08-25 | 28.50 | 28.06 | -0.19 | -0.67% | 27.93 | 28.50 | 20788 | 5848 | 3.33% |
| 2025-08-22 | 28.78 | 28.25 | -0.27 | -0.95% | 27.91 | 28.80 | 21285 | 6015 | 3.41% |
| 2025-08-21 | 28.20 | 28.52 | 0.29 | 1.03% | 28.11 | 28.64 | 16984 | 4830 | 2.72% |
| 2025-08-20 | 28.20 | 28.23 | 0.13 | 0.46% | 27.81 | 28.26 | 13364 | 3747 | 2.14% |
| 2025-08-19 | 27.95 | 28.10 | 0.15 | 0.54% | 27.83 | 28.32 | 18313 | 5145 | 2.93% |
| 2025-08-18 | 27.95 | 27.95 | 0.29 | 1.05% | 27.90 | 28.40 | 26656 | 7493 | 4.27% |
| 2025-08-15 | 28.00 | 27.66 | -0.19 | -0.68% | 27.56 | 28.34 | 18436 | 5146 | 2.95% |
| 2025-08-14 | 28.88 | 27.85 | -1.03 | -3.57% | 27.83 | 28.88 | 20800 | 5887 | 3.33% |
| 2025-08-13 | 29.17 | 28.88 | -0.15 | -0.52% | 28.60 | 29.19 | 13608 | 3920 | 2.18% |
| 2025-08-12 | 29.08 | 29.03 | -0.04 | -0.14% | 28.88 | 29.36 | 10464 | 3040 | 1.68% |
| 2025-08-11 | 29.08 | 29.07 | 0.33 | 1.15% | 28.80 | 29.22 | 15139 | 4391 | 2.42% |
| 2025-08-08 | 28.97 | 28.74 | -0.17 | -0.59% | 28.29 | 28.97 | 10940 | 3128 | 1.75% |
| 2025-08-07 | 29.07 | 28.91 | -0.04 | -0.14% | 28.73 | 29.32 | 14239 | 4126 | 2.28% |
| 2025-08-06 | 29.16 | 28.95 | -0.12 | -0.41% | 28.86 | 29.20 | 11609 | 3367 | 1.86% |
| 2025-08-05 | 28.89 | 29.07 | 0.22 | 0.76% | 28.71 | 29.15 | 12134 | 3509 | 1.94% |
| 2025-08-04 | 29.04 | 28.85 | -0.19 | -0.65% | 28.45 | 29.04 | 14496 | 4164 | 2.32% |
| 2025-08-01 | 28.40 | 29.04 | 0.71 | 2.51% | 28.10 | 29.12 | 28471 | 8200 | 4.56% |
| 2025-07-31 | 28.43 | 28.33 | -0.22 | -0.77% | 28.09 | 28.66 | 18139 | 5150 | 2.90% |
| 2025-07-30 | 28.09 | 28.55 | 0.53 | 1.89% | 28.05 | 30.26 | 27184 | 7838 | 4.35% |
| 2025-07-29 | 28.44 | 28.02 | -0.18 | -0.64% | 27.42 | 28.44 | 21394 | 5955 | 3.43% |
| 2025-07-28 | 28.53 | 28.20 | -0.26 | -0.91% | 28.00 | 28.80 | 12932 | 3649 | 2.07% |
| 2025-07-25 | 28.12 | 28.46 | 0.35 | 1.25% | 27.69 | 28.61 | 12033 | 3414 | 1.93% |
| 2025-07-24 | 28.09 | 28.11 | 0.09 | 0.32% | 27.79 | 28.30 | 10849 | 3044 | 1.74% |