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 | 26.30 | 26.55 | 0.29 | 1.10% | 26.22 | 26.68 | 25140 | 6661 | 2.43% |
| 2025-10-30 | 26.48 | 26.26 | -0.22 | -0.83% | 26.26 | 26.56 | 18931 | 4992 | 1.83% |
| 2025-10-29 | 26.59 | 26.48 | -0.05 | -0.19% | 26.34 | 26.63 | 19106 | 5047 | 1.85% |
| 2025-10-28 | 26.43 | 26.53 | 0.03 | 0.11% | 26.30 | 26.77 | 21561 | 5711 | 2.09% |
| 2025-10-27 | 26.47 | 26.50 | 0.02 | 0.08% | 26.46 | 26.65 | 20186 | 5354 | 1.95% |
| 2025-10-24 | 26.50 | 26.48 | -0.06 | -0.23% | 26.46 | 26.60 | 17459 | 4627 | 1.69% |
| 2025-10-23 | 26.44 | 26.54 | 0.10 | 0.38% | 26.40 | 26.62 | 16813 | 4454 | 1.63% |
| 2025-10-22 | 26.81 | 26.44 | -0.49 | -1.82% | 26.44 | 26.90 | 32342 | 8588 | 3.13% |
| 2025-10-21 | 27.13 | 26.93 | -1.15 | -4.10% | 26.40 | 27.29 | 66426 | 17793 | 6.43% |
| 2025-10-20 | 27.50 | 28.08 | 0.81 | 2.97% | 27.27 | 28.23 | 46895 | 13037 | 4.54% |
| 2025-10-17 | 27.45 | 27.27 | 0.01 | 0.04% | 27.10 | 27.88 | 38764 | 10653 | 3.75% |
| 2025-10-16 | 27.60 | 27.26 | -0.36 | -1.30% | 27.18 | 27.94 | 26821 | 7359 | 2.60% |
| 2025-10-15 | 27.19 | 27.62 | 0.43 | 1.58% | 27.02 | 27.75 | 33059 | 9093 | 3.20% |
| 2025-10-14 | 27.32 | 27.19 | -0.06 | -0.22% | 27.17 | 27.47 | 24043 | 6554 | 2.33% |
| 2025-10-13 | 27.34 | 27.25 | -0.76 | -2.71% | 27.18 | 27.58 | 40969 | 11175 | 3.96% |
| 2025-10-10 | 27.90 | 28.01 | -0.02 | -0.07% | 27.80 | 28.20 | 18337 | 5151 | 1.77% |
| 2025-10-09 | 28.00 | 28.03 | 0.02 | 0.07% | 27.89 | 28.13 | 22038 | 6169 | 2.13% |
| 2025-09-30 | 28.54 | 28.01 | -0.52 | -1.82% | 28.00 | 28.59 | 37142 | 10473 | 3.59% |
| 2025-09-29 | 29.30 | 28.53 | -0.85 | -2.89% | 28.30 | 29.35 | 50029 | 14309 | 4.84% |
| 2025-09-26 | 29.90 | 29.38 | -0.43 | -1.44% | 29.37 | 29.98 | 41748 | 12367 | 4.04% |
| 2025-09-25 | 29.33 | 29.81 | 0.60 | 2.05% | 28.90 | 30.00 | 72152 | 21246 | 6.98% |
| 2025-09-24 | 29.20 | 29.21 | -0.14 | -0.48% | 28.72 | 29.38 | 46367 | 13461 | 4.49% |
| 2025-09-23 | 28.38 | 29.35 | 0.81 | 2.84% | 27.45 | 29.44 | 69911 | 19936 | 6.77% |
| 2025-09-22 | 28.48 | 28.54 | 0.39 | 1.39% | 28.28 | 28.80 | 24895 | 7098 | 2.41% |
| 2025-09-19 | 28.28 | 28.15 | -0.16 | -0.57% | 28.12 | 28.33 | 18553 | 5231 | 1.80% |
| 2025-09-18 | 28.78 | 28.31 | -0.26 | -0.91% | 28.28 | 29.05 | 34659 | 9899 | 3.35% |
| 2025-09-17 | 28.81 | 28.77 | -0.11 | -0.38% | 28.71 | 29.05 | 26220 | 7563 | 2.54% |
| 2025-09-16 | 28.44 | 28.88 | 0.63 | 2.23% | 28.13 | 29.25 | 40927 | 11742 | 3.96% |
| 2025-09-15 | 29.00 | 28.25 | -0.76 | -2.62% | 28.18 | 29.00 | 48117 | 13679 | 4.66% |
| 2025-09-12 | 28.94 | 29.01 | 0.07 | 0.24% | 28.72 | 29.29 | 34550 | 10004 | 3.34% |
| 2025-09-11 | 28.94 | 28.94 | 0.01 | 0.03% | 28.50 | 29.00 | 34320 | 9858 | 3.32% |
| 2025-09-10 | 29.38 | 28.93 | -0.31 | -1.06% | 28.81 | 29.40 | 28917 | 8380 | 2.80% |
| 2025-09-09 | 29.67 | 29.24 | -0.42 | -1.42% | 29.02 | 29.67 | 28093 | 8229 | 2.72% |
| 2025-09-08 | 29.50 | 29.66 | 0.18 | 0.61% | 29.38 | 29.80 | 29569 | 8741 | 2.86% |
| 2025-09-05 | 29.20 | 29.48 | 0.33 | 1.13% | 28.65 | 29.55 | 36959 | 10798 | 3.58% |
| 2025-09-04 | 28.99 | 29.15 | 0.46 | 1.60% | 28.64 | 29.44 | 40259 | 11722 | 3.90% |
| 2025-09-03 | 28.99 | 28.69 | -0.40 | -1.38% | 28.56 | 29.27 | 29816 | 8607 | 2.89% |
| 2025-09-02 | 29.35 | 29.09 | -0.38 | -1.29% | 29.04 | 29.49 | 31930 | 9329 | 3.09% |
| 2025-09-01 | 29.71 | 29.47 | -0.23 | -0.77% | 29.35 | 29.78 | 36076 | 10655 | 3.49% |
| 2025-08-29 | 30.00 | 29.70 | -0.58 | -1.92% | 29.68 | 30.14 | 35749 | 10676 | 3.46% |
| 2025-08-28 | 29.69 | 30.28 | 0.61 | 2.06% | 28.93 | 30.29 | 69343 | 20504 | 6.71% |
| 2025-08-27 | 30.52 | 29.67 | -0.84 | -2.75% | 29.66 | 30.77 | 71841 | 21674 | 6.95% |
| 2025-08-26 | 30.60 | 30.51 | -0.08 | -0.26% | 30.39 | 30.89 | 40658 | 12456 | 3.93% |
| 2025-08-25 | 31.10 | 30.59 | -0.55 | -1.77% | 30.38 | 31.10 | 79879 | 24471 | 7.73% |
| 2025-08-22 | 30.77 | 31.14 | 0.37 | 1.20% | 30.73 | 31.48 | 62030 | 19343 | 6.00% |
| 2025-08-21 | 30.89 | 30.77 | -0.11 | -0.36% | 30.71 | 31.05 | 49844 | 15398 | 4.82% |
| 2025-08-20 | 30.79 | 30.88 | 0.09 | 0.29% | 30.41 | 30.99 | 52089 | 15979 | 5.04% |
| 2025-08-19 | 31.70 | 30.79 | -1.10 | -3.45% | 30.62 | 31.70 | 99534 | 30837 | 9.63% |
| 2025-08-18 | 32.00 | 31.89 | -0.03 | -0.09% | 31.78 | 32.14 | 63910 | 20395 | 6.18% |
| 2025-08-15 | 31.68 | 31.92 | -0.07 | -0.22% | 31.39 | 31.93 | 52761 | 16725 | 5.11% |
| 2025-08-14 | 31.73 | 31.99 | 0.49 | 1.56% | 31.51 | 32.37 | 86968 | 27836 | 8.42% |
| 2025-08-13 | 31.32 | 31.50 | 0.18 | 0.57% | 31.31 | 31.57 | 48275 | 15190 | 4.67% |
| 2025-08-12 | 31.26 | 31.32 | -0.24 | -0.76% | 31.01 | 31.76 | 61898 | 19384 | 5.99% |
| 2025-08-11 | 31.98 | 31.56 | -0.77 | -2.38% | 31.11 | 32.00 | 85138 | 26716 | 8.24% |
| 2025-08-08 | 32.14 | 32.33 | 0.29 | 0.91% | 31.71 | 32.80 | 78346 | 25168 | 7.58% |
| 2025-08-07 | 32.41 | 32.04 | -0.36 | -1.11% | 31.97 | 32.65 | 70054 | 22560 | 6.78% |
| 2025-08-06 | 32.88 | 32.40 | -0.27 | -0.83% | 32.10 | 32.95 | 75969 | 24597 | 7.35% |
| 2025-08-05 | 33.19 | 32.67 | -0.85 | -2.54% | 32.11 | 33.19 | 107726 | 35075 | 10.42% |
| 2025-08-04 | 33.00 | 33.52 | 0.52 | 1.58% | 32.96 | 34.63 | 130164 | 43986 | 12.60% |
| 2025-08-01 | 32.53 | 33.00 | 1.11 | 3.48% | 32.31 | 33.20 | 126440 | 41393 | 12.24% |
| 2025-07-31 | 33.67 | 31.89 | -1.45 | -4.35% | 31.63 | 33.70 | 132958 | 43259 | 12.87% |
| 2025-07-30 | 33.90 | 33.34 | -1.11 | -3.22% | 33.11 | 34.51 | 133220 | 44776 | 12.89% |
| 2025-07-29 | 36.00 | 34.45 | -1.45 | -4.04% | 34.00 | 36.55 | 199602 | 69603 | 19.32% |
| 2025-07-28 | 34.96 | 35.90 | 1.69 | 4.94% | 33.88 | 37.15 | 315165 | 111042 | 30.50% |
| 2025-07-25 | 34.80 | 34.21 | -0.25 | -0.73% | 33.46 | 35.00 | 256796 | 87714 | 24.85% |
| 2025-07-24 | 34.88 | 34.46 | 1.87 | 5.74% | 33.30 | 35.85 | 368766 | 127969 | 35.69% |