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 | 26.31 | 27.10 | 1.62 | 6.36% | 26.05 | 28.00 | 349828 | 95045 | 4.34% |
| 2025-10-30 | 25.71 | 25.48 | -0.24 | -0.93% | 25.10 | 25.71 | 89168 | 22582 | 1.11% |
| 2025-10-29 | 25.29 | 25.72 | 0.42 | 1.66% | 25.18 | 25.77 | 108055 | 27523 | 1.34% |
| 2025-10-28 | 25.70 | 25.30 | -0.56 | -2.17% | 25.20 | 25.83 | 97044 | 24726 | 1.20% |
| 2025-10-27 | 26.02 | 25.86 | -0.07 | -0.27% | 25.69 | 26.45 | 98492 | 25566 | 1.22% |
| 2025-10-24 | 25.45 | 25.93 | 0.50 | 1.97% | 25.31 | 26.11 | 106920 | 27444 | 1.33% |
| 2025-10-23 | 25.60 | 25.43 | -0.57 | -2.19% | 25.05 | 25.62 | 113314 | 28622 | 1.41% |
| 2025-10-22 | 25.28 | 26.00 | 0.95 | 3.79% | 24.96 | 26.77 | 196921 | 51499 | 2.44% |
| 2025-10-21 | 24.63 | 25.05 | 0.41 | 1.66% | 24.53 | 25.22 | 66732 | 16637 | 0.83% |
| 2025-10-20 | 24.36 | 24.64 | 0.35 | 1.44% | 24.36 | 24.91 | 66330 | 16316 | 0.82% |
| 2025-10-17 | 25.30 | 24.29 | -1.03 | -4.07% | 24.20 | 25.33 | 115796 | 28496 | 1.44% |
| 2025-10-16 | 25.78 | 25.32 | -0.51 | -1.97% | 25.12 | 25.80 | 79951 | 20293 | 0.99% |
| 2025-10-15 | 25.36 | 25.83 | 0.46 | 1.81% | 25.07 | 25.85 | 91282 | 23317 | 1.13% |
| 2025-10-14 | 26.26 | 25.37 | -0.90 | -3.43% | 25.25 | 26.60 | 135509 | 35072 | 1.68% |
| 2025-10-13 | 25.40 | 26.27 | -0.21 | -0.79% | 25.00 | 26.32 | 128880 | 33324 | 1.60% |
| 2025-10-10 | 27.18 | 26.48 | -0.73 | -2.68% | 26.47 | 27.18 | 157706 | 42086 | 1.96% |
| 2025-10-09 | 27.58 | 27.21 | -0.32 | -1.16% | 26.81 | 27.97 | 185777 | 51075 | 2.30% |
| 2025-09-30 | 27.64 | 27.53 | 0.08 | 0.29% | 27.23 | 28.15 | 136644 | 37763 | 1.69% |
| 2025-09-29 | 27.83 | 27.65 | -0.35 | -1.25% | 27.35 | 28.18 | 142470 | 39565 | 1.77% |
| 2025-09-26 | 29.00 | 28.00 | -1.32 | -4.50% | 28.00 | 29.00 | 224334 | 63853 | 2.78% |
| 2025-09-25 | 28.05 | 29.32 | 1.06 | 3.75% | 27.60 | 29.78 | 378597 | 109120 | 4.69% |
| 2025-09-24 | 27.23 | 28.26 | 0.53 | 1.91% | 26.83 | 28.43 | 252322 | 70840 | 3.13% |
| 2025-09-23 | 27.58 | 27.73 | 0.16 | 0.58% | 26.26 | 27.89 | 182040 | 49421 | 2.26% |
| 2025-09-22 | 28.05 | 27.57 | -0.68 | -2.41% | 27.22 | 28.10 | 161627 | 44520 | 2.00% |
| 2025-09-19 | 27.51 | 28.25 | 0.71 | 2.58% | 27.05 | 28.50 | 219699 | 61145 | 2.72% |
| 2025-09-18 | 27.86 | 27.54 | -0.58 | -2.06% | 27.00 | 28.67 | 289541 | 81208 | 3.59% |
| 2025-09-17 | 27.50 | 28.12 | 0.76 | 2.78% | 27.38 | 28.48 | 272466 | 76298 | 3.38% |
| 2025-09-16 | 27.66 | 27.36 | -0.46 | -1.65% | 26.70 | 27.70 | 231401 | 63031 | 2.87% |
| 2025-09-15 | 26.88 | 27.82 | 1.10 | 4.12% | 26.51 | 28.27 | 298151 | 81609 | 3.70% |
| 2025-09-12 | 26.55 | 26.72 | 0.04 | 0.15% | 26.37 | 26.98 | 150463 | 40209 | 1.87% |
| 2025-09-11 | 26.05 | 26.68 | 0.85 | 3.29% | 25.40 | 26.84 | 203120 | 53305 | 2.52% |
| 2025-09-10 | 25.60 | 25.83 | 0.21 | 0.82% | 25.50 | 26.09 | 108774 | 28150 | 1.35% |
| 2025-09-09 | 26.41 | 25.62 | -0.60 | -2.29% | 25.55 | 26.57 | 142487 | 37011 | 1.77% |
| 2025-09-08 | 26.27 | 26.22 | -0.30 | -1.13% | 25.96 | 26.70 | 170753 | 44721 | 2.12% |
| 2025-09-05 | 24.95 | 26.52 | 1.60 | 6.42% | 24.91 | 26.53 | 230556 | 59106 | 2.86% |
| 2025-09-04 | 25.80 | 24.92 | -0.88 | -3.41% | 24.51 | 26.05 | 206506 | 52186 | 2.56% |
| 2025-09-03 | 26.70 | 25.80 | -0.86 | -3.23% | 25.53 | 26.98 | 234407 | 61240 | 2.91% |
| 2025-09-02 | 28.78 | 26.66 | -2.22 | -7.69% | 26.17 | 28.78 | 399728 | 108013 | 4.96% |
| 2025-09-01 | 29.53 | 28.88 | -0.87 | -2.92% | 28.65 | 29.56 | 237798 | 68923 | 2.95% |
| 2025-08-29 | 28.90 | 29.75 | 0.86 | 2.98% | 28.42 | 29.88 | 336013 | 98787 | 4.17% |
| 2025-08-28 | 28.01 | 28.89 | 0.63 | 2.23% | 27.63 | 29.33 | 324681 | 92720 | 4.03% |
| 2025-08-27 | 29.32 | 28.26 | -1.03 | -3.52% | 28.22 | 29.98 | 293550 | 85756 | 3.64% |
| 2025-08-26 | 29.61 | 29.29 | -0.32 | -1.08% | 29.25 | 29.83 | 229522 | 67739 | 2.85% |
| 2025-08-25 | 30.27 | 29.61 | -0.56 | -1.86% | 29.38 | 30.36 | 388816 | 115918 | 4.82% |
| 2025-08-22 | 29.75 | 30.17 | 0.71 | 2.41% | 28.99 | 30.46 | 366551 | 108837 | 4.54% |
| 2025-08-21 | 31.59 | 29.46 | -2.15 | -6.80% | 29.43 | 31.63 | 486516 | 146036 | 6.03% |
| 2025-08-20 | 31.55 | 31.61 | 1.34 | 4.43% | 30.99 | 32.58 | 770782 | 245059 | 9.56% |
| 2025-08-19 | 27.58 | 30.27 | 2.75 | 9.99% | 27.50 | 30.27 | 309361 | 91828 | 3.84% |
| 2025-08-18 | 27.01 | 27.52 | 0.56 | 2.08% | 26.60 | 28.10 | 375776 | 103200 | 4.66% |
| 2025-08-15 | 26.48 | 26.96 | 0.48 | 1.81% | 26.35 | 27.71 | 318091 | 86460 | 3.94% |
| 2025-08-14 | 27.80 | 26.48 | -1.25 | -4.51% | 26.40 | 27.84 | 256290 | 69027 | 3.18% |
| 2025-08-13 | 27.45 | 27.73 | 0.14 | 0.51% | 27.10 | 28.64 | 353374 | 97831 | 4.38% |
| 2025-08-12 | 26.33 | 27.59 | 1.55 | 5.95% | 25.70 | 28.56 | 434852 | 118327 | 5.39% |
| 2025-08-11 | 25.94 | 26.04 | -0.21 | -0.80% | 25.78 | 26.38 | 212879 | 55497 | 2.64% |
| 2025-08-08 | 27.07 | 26.25 | -0.98 | -3.60% | 26.11 | 27.50 | 282222 | 75071 | 3.50% |
| 2025-08-07 | 27.80 | 27.23 | -0.73 | -2.61% | 27.08 | 27.90 | 289537 | 79416 | 3.59% |
| 2025-08-06 | 27.35 | 27.96 | 0.94 | 3.48% | 26.41 | 28.10 | 417233 | 113532 | 5.17% |
| 2025-08-05 | 25.91 | 27.02 | 1.27 | 4.93% | 25.34 | 27.04 | 371110 | 97643 | 4.60% |
| 2025-08-04 | 25.40 | 25.75 | 0.11 | 0.43% | 25.25 | 26.23 | 186651 | 47978 | 2.31% |
| 2025-08-01 | 25.55 | 25.64 | 0.26 | 1.02% | 25.42 | 26.02 | 270191 | 69516 | 3.35% |
| 2025-07-31 | 25.53 | 25.38 | -0.62 | -2.38% | 25.35 | 26.49 | 272617 | 70608 | 3.38% |
| 2025-07-30 | 26.75 | 26.00 | -1.02 | -3.77% | 25.75 | 26.80 | 384465 | 100688 | 4.77% |
| 2025-07-29 | 27.30 | 27.02 | -0.88 | -3.15% | 26.70 | 28.38 | 520051 | 143005 | 6.45% |
| 2025-07-28 | 26.90 | 27.90 | 1.54 | 5.84% | 26.50 | 29.00 | 673872 | 186116 | 8.36% |
| 2025-07-25 | 24.42 | 26.36 | 2.40 | 10.02% | 23.74 | 26.36 | 446402 | 111837 | 5.54% |
| 2025-07-24 | 23.25 | 23.96 | 0.83 | 3.59% | 23.13 | 24.45 | 294528 | 70652 | 3.65% |