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 | 26.64 | 26.19 | -0.45 | -1.69% | 26.19 | 26.78 | 156812 | 41385 | 0.24% |
| 2025-10-30 | 27.13 | 26.64 | -0.49 | -1.81% | 26.63 | 27.14 | 160397 | 43101 | 0.25% |
| 2025-10-29 | 26.76 | 27.13 | 0.38 | 1.42% | 26.71 | 27.19 | 199576 | 53959 | 0.31% |
| 2025-10-28 | 26.81 | 26.75 | -0.11 | -0.41% | 26.68 | 26.99 | 117990 | 31625 | 0.18% |
| 2025-10-27 | 26.80 | 26.86 | 0.35 | 1.32% | 26.61 | 26.96 | 189867 | 50913 | 0.29% |
| 2025-10-24 | 26.32 | 26.51 | 0.23 | 0.88% | 26.20 | 26.51 | 108000 | 28476 | 0.17% |
| 2025-10-23 | 26.13 | 26.28 | 0.16 | 0.61% | 25.82 | 26.29 | 88890 | 23167 | 0.14% |
| 2025-10-22 | 26.30 | 26.12 | -0.31 | -1.17% | 26.08 | 26.41 | 92459 | 24223 | 0.14% |
| 2025-10-21 | 26.15 | 26.43 | 0.29 | 1.11% | 26.14 | 26.66 | 129645 | 34237 | 0.20% |
| 2025-10-20 | 26.45 | 26.14 | -0.01 | -0.04% | 26.08 | 26.50 | 108996 | 28586 | 0.17% |
| 2025-10-17 | 26.78 | 26.15 | -0.60 | -2.24% | 26.04 | 26.96 | 144402 | 38262 | 0.22% |
| 2025-10-16 | 26.52 | 26.75 | 0.07 | 0.26% | 26.50 | 26.92 | 143801 | 38450 | 0.22% |
| 2025-10-15 | 26.56 | 26.68 | 0.23 | 0.87% | 26.28 | 26.69 | 160008 | 42423 | 0.25% |
| 2025-10-14 | 26.65 | 26.45 | -0.19 | -0.71% | 26.34 | 26.97 | 187521 | 49871 | 0.29% |
| 2025-10-13 | 26.26 | 26.64 | -0.15 | -0.56% | 26.12 | 26.75 | 156957 | 41635 | 0.24% |
| 2025-10-10 | 26.75 | 26.79 | -0.04 | -0.15% | 26.63 | 27.20 | 217019 | 58387 | 0.33% |
| 2025-10-09 | 26.82 | 26.83 | 0.01 | 0.04% | 26.30 | 26.86 | 225639 | 60085 | 0.35% |
| 2025-09-30 | 26.59 | 26.82 | 0.13 | 0.49% | 26.51 | 26.95 | 221779 | 59271 | 0.34% |
| 2025-09-29 | 25.53 | 26.69 | 1.18 | 4.63% | 25.51 | 27.12 | 356953 | 94172 | 0.55% |
| 2025-09-26 | 25.70 | 25.51 | -0.19 | -0.74% | 25.51 | 25.85 | 96182 | 24706 | 0.15% |
| 2025-09-25 | 25.88 | 25.70 | -0.21 | -0.81% | 25.70 | 26.24 | 148931 | 38682 | 0.23% |
| 2025-09-24 | 25.68 | 25.91 | 0.21 | 0.82% | 25.56 | 26.08 | 144778 | 37341 | 0.22% |
| 2025-09-23 | 26.11 | 25.70 | -0.55 | -2.10% | 25.45 | 26.11 | 185600 | 47694 | 0.29% |
| 2025-09-22 | 26.20 | 26.25 | 0.06 | 0.23% | 26.00 | 26.29 | 142639 | 37279 | 0.22% |
| 2025-09-19 | 26.50 | 26.19 | -0.55 | -2.06% | 26.10 | 26.76 | 230848 | 60817 | 0.36% |
| 2025-09-18 | 26.50 | 26.74 | 0.08 | 0.30% | 26.30 | 27.98 | 440457 | 119013 | 0.68% |
| 2025-09-17 | 26.44 | 26.66 | 0.19 | 0.72% | 26.36 | 26.75 | 160710 | 42703 | 0.25% |
| 2025-09-16 | 26.41 | 26.47 | 0.04 | 0.15% | 26.16 | 26.60 | 122009 | 32192 | 0.19% |
| 2025-09-15 | 26.47 | 26.43 | 0.00 | 0.00% | 26.38 | 26.68 | 104321 | 27689 | 0.16% |
| 2025-09-12 | 26.79 | 26.43 | -0.32 | -1.20% | 26.42 | 26.79 | 138832 | 36935 | 0.21% |
| 2025-09-11 | 26.19 | 26.75 | 0.58 | 2.22% | 26.04 | 26.83 | 209940 | 55615 | 0.32% |
| 2025-09-10 | 26.40 | 26.17 | -0.27 | -1.02% | 26.15 | 26.55 | 124279 | 32651 | 0.19% |
| 2025-09-09 | 26.42 | 26.44 | -0.04 | -0.15% | 26.31 | 26.65 | 139228 | 36861 | 0.21% |
| 2025-09-08 | 26.77 | 26.48 | -0.40 | -1.49% | 26.38 | 26.83 | 158736 | 42134 | 0.24% |
| 2025-09-05 | 26.70 | 26.88 | 0.21 | 0.79% | 26.44 | 26.88 | 175523 | 46758 | 0.27% |
| 2025-09-04 | 26.84 | 26.67 | -0.19 | -0.71% | 26.30 | 27.05 | 316352 | 84066 | 0.49% |
| 2025-09-03 | 27.92 | 26.86 | -0.89 | -3.21% | 26.71 | 27.98 | 253642 | 69063 | 0.39% |
| 2025-09-02 | 28.07 | 27.75 | -0.32 | -1.14% | 27.62 | 28.45 | 339779 | 94877 | 0.52% |
| 2025-09-01 | 28.36 | 28.07 | -0.29 | -1.02% | 27.81 | 28.79 | 381597 | 107713 | 0.59% |
| 2025-08-29 | 27.98 | 28.36 | 0.88 | 3.20% | 27.67 | 29.37 | 656207 | 186255 | 1.01% |
| 2025-08-28 | 26.80 | 27.48 | 0.60 | 2.23% | 26.77 | 27.49 | 229463 | 62205 | 0.35% |
| 2025-08-27 | 27.66 | 26.88 | -0.81 | -2.93% | 26.88 | 27.94 | 248213 | 68249 | 0.38% |
| 2025-08-26 | 27.77 | 27.69 | -0.22 | -0.79% | 27.59 | 28.02 | 190301 | 52933 | 0.29% |
| 2025-08-25 | 27.93 | 27.91 | 0.19 | 0.69% | 27.52 | 28.19 | 324220 | 90218 | 0.50% |
| 2025-08-22 | 26.97 | 27.72 | 0.68 | 2.51% | 26.93 | 27.83 | 268818 | 73886 | 0.41% |
| 2025-08-21 | 27.56 | 27.04 | -0.35 | -1.28% | 26.93 | 27.70 | 154869 | 42153 | 0.24% |
| 2025-08-20 | 27.19 | 27.55 | 0.22 | 0.80% | 26.92 | 27.60 | 173744 | 47386 | 0.27% |
| 2025-08-19 | 27.59 | 27.33 | -0.47 | -1.69% | 27.28 | 27.88 | 226255 | 62322 | 0.35% |
| 2025-08-18 | 27.41 | 27.80 | 0.57 | 2.09% | 27.15 | 28.20 | 478599 | 132896 | 0.74% |
| 2025-08-15 | 26.12 | 27.23 | 1.05 | 4.01% | 26.03 | 27.50 | 510121 | 137482 | 0.79% |
| 2025-08-14 | 26.28 | 26.18 | -0.10 | -0.38% | 26.10 | 26.67 | 233231 | 61571 | 0.36% |
| 2025-08-13 | 26.09 | 26.28 | 0.19 | 0.73% | 25.90 | 26.50 | 255326 | 67008 | 0.39% |
| 2025-08-12 | 25.92 | 26.09 | 0.17 | 0.66% | 25.85 | 26.09 | 111003 | 28831 | 0.17% |
| 2025-08-11 | 25.63 | 25.92 | 0.29 | 1.13% | 25.62 | 26.05 | 114078 | 29570 | 0.18% |
| 2025-08-08 | 25.83 | 25.63 | -0.30 | -1.16% | 25.60 | 25.86 | 84040 | 21591 | 0.13% |
| 2025-08-07 | 25.83 | 25.93 | 0.12 | 0.46% | 25.79 | 26.09 | 113370 | 29407 | 0.17% |
| 2025-08-06 | 25.71 | 25.81 | 0.01 | 0.04% | 25.70 | 25.92 | 93310 | 24082 | 0.14% |
| 2025-08-05 | 25.56 | 25.80 | 0.32 | 1.26% | 25.51 | 25.83 | 111134 | 28556 | 0.17% |
| 2025-08-04 | 25.26 | 25.48 | 0.12 | 0.47% | 25.20 | 25.53 | 91410 | 23185 | 0.14% |
| 2025-08-01 | 25.57 | 25.36 | -0.21 | -0.82% | 25.19 | 25.67 | 132901 | 33754 | 0.20% |
| 2025-07-31 | 26.02 | 25.57 | -0.53 | -2.03% | 25.41 | 26.18 | 203840 | 52497 | 0.31% |
| 2025-07-30 | 26.25 | 26.10 | -0.20 | -0.76% | 25.92 | 26.43 | 195221 | 51206 | 0.30% |
| 2025-07-29 | 26.12 | 26.30 | 0.04 | 0.15% | 25.85 | 26.36 | 190929 | 49878 | 0.29% |
| 2025-07-28 | 26.12 | 26.26 | 0.15 | 0.57% | 26.07 | 26.45 | 202291 | 53134 | 0.31% |
| 2025-07-25 | 26.31 | 26.11 | -0.18 | -0.68% | 26.10 | 26.37 | 184137 | 48262 | 0.28% |
| 2025-07-24 | 25.80 | 26.29 | 0.34 | 1.31% | 25.71 | 26.42 | 329909 | 86422 | 0.51% |