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 | 27.60 | 26.90 | -0.69 | -2.50% | 26.88 | 27.68 | 163913 | 44486 | 2.00% |
| 2025-10-30 | 27.51 | 27.59 | -0.12 | -0.43% | 27.38 | 27.89 | 139535 | 38621 | 1.70% |
| 2025-10-29 | 27.26 | 27.71 | 0.19 | 0.69% | 27.18 | 27.77 | 135030 | 37230 | 1.64% |
| 2025-10-28 | 27.00 | 27.52 | 0.25 | 0.92% | 27.00 | 27.77 | 176689 | 48489 | 2.15% |
| 2025-10-27 | 26.40 | 27.27 | 1.10 | 4.20% | 26.30 | 27.52 | 205896 | 55560 | 2.51% |
| 2025-10-24 | 26.01 | 26.17 | 0.16 | 0.62% | 26.01 | 26.44 | 81775 | 21424 | 1.00% |
| 2025-10-23 | 26.06 | 26.01 | -0.15 | -0.57% | 25.53 | 26.10 | 73888 | 19020 | 0.90% |
| 2025-10-22 | 26.67 | 26.24 | -0.67 | -2.49% | 26.17 | 26.67 | 108962 | 28685 | 1.33% |
| 2025-10-21 | 26.36 | 26.91 | 0.78 | 2.99% | 26.25 | 27.03 | 144735 | 38827 | 1.76% |
| 2025-10-20 | 26.20 | 26.13 | 0.11 | 0.42% | 25.91 | 26.36 | 82723 | 21604 | 1.01% |
| 2025-10-17 | 26.75 | 26.02 | -0.87 | -3.24% | 25.97 | 27.03 | 126594 | 33434 | 1.54% |
| 2025-10-16 | 27.26 | 26.89 | -0.36 | -1.32% | 26.70 | 27.45 | 100388 | 27149 | 1.22% |
| 2025-10-15 | 27.70 | 27.25 | -0.27 | -0.98% | 26.88 | 27.70 | 136599 | 37014 | 1.66% |
| 2025-10-14 | 27.16 | 27.52 | 0.34 | 1.25% | 27.08 | 27.95 | 189613 | 52144 | 2.31% |
| 2025-10-13 | 26.50 | 27.18 | -0.03 | -0.11% | 26.31 | 27.22 | 123303 | 33143 | 1.50% |
| 2025-10-10 | 27.19 | 27.21 | 0.02 | 0.07% | 26.94 | 27.35 | 126555 | 34338 | 1.54% |
| 2025-10-09 | 27.17 | 27.19 | -0.20 | -0.73% | 26.79 | 27.21 | 132118 | 35687 | 1.61% |
| 2025-09-30 | 26.72 | 27.39 | 0.53 | 1.97% | 26.71 | 27.43 | 137874 | 37483 | 1.68% |
| 2025-09-29 | 26.77 | 26.86 | 0.09 | 0.34% | 26.02 | 27.00 | 135490 | 35889 | 1.65% |
| 2025-09-26 | 26.20 | 26.77 | 0.70 | 2.69% | 26.08 | 27.47 | 181325 | 48770 | 2.21% |
| 2025-09-25 | 26.10 | 26.07 | -0.10 | -0.38% | 25.92 | 26.34 | 76546 | 19984 | 0.93% |
| 2025-09-24 | 26.03 | 26.17 | -0.01 | -0.04% | 25.99 | 26.36 | 74258 | 19451 | 0.90% |
| 2025-09-23 | 26.48 | 26.18 | -0.11 | -0.42% | 25.73 | 26.69 | 94917 | 24764 | 1.16% |
| 2025-09-22 | 26.36 | 26.29 | -0.21 | -0.79% | 26.04 | 26.53 | 76811 | 20144 | 0.94% |
| 2025-09-19 | 26.14 | 26.50 | 0.22 | 0.84% | 26.11 | 26.65 | 87618 | 23178 | 1.07% |
| 2025-09-18 | 26.85 | 26.28 | -0.64 | -2.38% | 26.02 | 26.97 | 123111 | 32691 | 1.50% |
| 2025-09-17 | 26.69 | 26.92 | 0.18 | 0.67% | 26.64 | 26.93 | 81109 | 21760 | 0.99% |
| 2025-09-16 | 27.19 | 26.74 | -0.56 | -2.05% | 26.62 | 27.19 | 99351 | 26636 | 1.21% |
| 2025-09-15 | 27.10 | 27.30 | 0.22 | 0.81% | 26.81 | 27.41 | 102260 | 27732 | 1.24% |
| 2025-09-12 | 26.83 | 27.08 | 0.23 | 0.86% | 26.76 | 27.52 | 125288 | 34174 | 1.53% |
| 2025-09-11 | 26.28 | 26.85 | 0.43 | 1.63% | 26.17 | 26.86 | 95692 | 25420 | 1.16% |
| 2025-09-10 | 26.56 | 26.42 | -0.22 | -0.83% | 26.35 | 26.76 | 77288 | 20484 | 0.94% |
| 2025-09-09 | 26.84 | 26.64 | -0.20 | -0.75% | 26.55 | 26.98 | 83308 | 22280 | 1.01% |
| 2025-09-08 | 27.05 | 26.84 | -0.26 | -0.96% | 26.55 | 27.05 | 119849 | 32119 | 1.46% |
| 2025-09-05 | 26.60 | 27.10 | 0.52 | 1.96% | 26.47 | 27.20 | 102960 | 27745 | 1.25% |
| 2025-09-04 | 27.07 | 26.58 | -0.63 | -2.32% | 26.23 | 27.42 | 165891 | 44497 | 2.02% |
| 2025-09-03 | 29.20 | 27.21 | -2.03 | -6.94% | 26.91 | 29.32 | 237173 | 66316 | 2.89% |
| 2025-09-02 | 29.93 | 29.24 | -0.74 | -2.47% | 28.81 | 29.98 | 172808 | 50478 | 2.10% |
| 2025-09-01 | 29.54 | 29.98 | 0.50 | 1.70% | 29.09 | 30.00 | 253572 | 75020 | 3.09% |
| 2025-08-29 | 29.31 | 29.48 | 0.18 | 0.61% | 29.16 | 29.67 | 191911 | 56455 | 2.34% |
| 2025-08-28 | 28.49 | 29.30 | 0.87 | 3.06% | 28.21 | 29.31 | 179198 | 51525 | 2.18% |
| 2025-08-27 | 29.42 | 28.43 | -0.98 | -3.33% | 28.41 | 29.44 | 174662 | 50785 | 2.13% |
| 2025-08-26 | 29.70 | 29.41 | -0.39 | -1.31% | 29.36 | 29.70 | 133217 | 39249 | 1.62% |
| 2025-08-25 | 29.69 | 29.80 | 0.24 | 0.81% | 29.30 | 29.80 | 235695 | 69558 | 2.87% |
| 2025-08-22 | 28.90 | 29.56 | 0.66 | 2.28% | 28.69 | 29.56 | 212977 | 62282 | 2.59% |
| 2025-08-21 | 29.04 | 28.90 | -0.12 | -0.41% | 28.75 | 29.04 | 101606 | 29338 | 1.24% |
| 2025-08-20 | 28.61 | 29.02 | 0.13 | 0.45% | 28.37 | 29.04 | 158960 | 45705 | 1.94% |
| 2025-08-19 | 30.00 | 28.89 | -0.65 | -2.20% | 28.81 | 30.12 | 266938 | 78186 | 3.25% |
| 2025-08-18 | 29.12 | 29.54 | 0.58 | 2.00% | 29.12 | 29.77 | 225926 | 66644 | 2.75% |
| 2025-08-15 | 28.73 | 28.96 | 0.24 | 0.84% | 28.62 | 29.02 | 136747 | 39434 | 1.66% |
| 2025-08-14 | 29.34 | 28.72 | -0.65 | -2.21% | 28.71 | 29.34 | 187790 | 54290 | 2.29% |
| 2025-08-13 | 29.30 | 29.37 | 0.05 | 0.17% | 29.20 | 29.61 | 175796 | 51651 | 2.14% |
| 2025-08-12 | 29.46 | 29.32 | -0.14 | -0.48% | 28.91 | 29.71 | 176452 | 51544 | 2.15% |
| 2025-08-11 | 29.84 | 29.46 | -0.33 | -1.11% | 29.29 | 29.98 | 217127 | 63965 | 2.64% |
| 2025-08-08 | 29.84 | 29.79 | -0.13 | -0.43% | 29.70 | 30.50 | 223736 | 67141 | 2.72% |
| 2025-08-07 | 30.74 | 29.92 | -0.68 | -2.22% | 29.50 | 30.88 | 315070 | 94608 | 3.84% |
| 2025-08-06 | 28.49 | 30.60 | 2.11 | 7.41% | 28.42 | 31.00 | 513654 | 154480 | 6.25% |
| 2025-08-05 | 28.31 | 28.49 | 0.30 | 1.06% | 28.12 | 28.60 | 197290 | 56052 | 2.40% |
| 2025-08-04 | 27.17 | 28.19 | 0.90 | 3.30% | 27.13 | 28.19 | 194396 | 54213 | 2.37% |
| 2025-08-01 | 27.36 | 27.29 | -0.16 | -0.58% | 27.06 | 27.75 | 120217 | 32929 | 1.46% |
| 2025-07-31 | 28.08 | 27.45 | -0.63 | -2.24% | 27.35 | 28.14 | 150720 | 41745 | 1.83% |
| 2025-07-30 | 28.22 | 28.08 | -0.12 | -0.43% | 27.79 | 28.79 | 234259 | 66365 | 2.85% |
| 2025-07-29 | 27.72 | 28.20 | 0.48 | 1.73% | 27.51 | 28.30 | 184204 | 51566 | 2.24% |
| 2025-07-28 | 27.51 | 27.72 | 0.21 | 0.76% | 27.33 | 27.88 | 146444 | 40420 | 1.78% |
| 2025-07-25 | 27.50 | 27.51 | 0.01 | 0.04% | 27.23 | 27.64 | 107214 | 29407 | 1.31% |
| 2025-07-24 | 27.02 | 27.50 | 0.36 | 1.33% | 27.02 | 27.50 | 126491 | 34500 | 1.54% |