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 | 27.02 | 27.39 | 0.38 | 1.41% | 26.91 | 27.68 | 27358 | 7493 | 5.06% |
| 2025-10-30 | 27.10 | 27.01 | -0.09 | -0.33% | 26.80 | 27.38 | 22957 | 6219 | 4.25% |
| 2025-10-29 | 27.56 | 27.10 | -0.51 | -1.85% | 26.92 | 27.64 | 28132 | 7641 | 5.21% |
| 2025-10-28 | 27.67 | 27.61 | -0.09 | -0.32% | 27.42 | 27.91 | 26400 | 7296 | 4.89% |
| 2025-10-27 | 27.87 | 27.70 | -0.17 | -0.61% | 27.50 | 28.12 | 22113 | 6138 | 4.09% |
| 2025-10-24 | 27.70 | 27.87 | 0.17 | 0.61% | 27.57 | 28.05 | 21954 | 6103 | 4.06% |
| 2025-10-23 | 27.73 | 27.70 | -0.23 | -0.82% | 27.21 | 27.86 | 20703 | 5678 | 3.83% |
| 2025-10-22 | 27.60 | 27.93 | 0.15 | 0.54% | 27.50 | 28.63 | 29450 | 8254 | 5.45% |
| 2025-10-21 | 27.80 | 27.78 | -0.02 | -0.07% | 27.51 | 28.05 | 26162 | 7258 | 4.84% |
| 2025-10-20 | 26.62 | 27.80 | 1.39 | 5.26% | 26.62 | 28.21 | 50581 | 14034 | 9.36% |
| 2025-10-17 | 28.00 | 26.41 | -1.62 | -5.78% | 26.30 | 28.05 | 45449 | 12238 | 8.41% |
| 2025-10-16 | 28.52 | 28.03 | -0.51 | -1.79% | 27.92 | 28.73 | 25920 | 7321 | 4.80% |
| 2025-10-15 | 27.72 | 28.54 | 0.82 | 2.96% | 27.72 | 28.58 | 30421 | 8579 | 5.63% |
| 2025-10-14 | 28.27 | 27.72 | -0.58 | -2.05% | 27.62 | 28.89 | 34385 | 9708 | 6.36% |
| 2025-10-13 | 28.00 | 28.30 | -1.05 | -3.58% | 27.38 | 28.64 | 45004 | 12653 | 8.33% |
| 2025-10-10 | 30.20 | 29.35 | -1.14 | -3.74% | 29.30 | 30.41 | 40929 | 12159 | 7.58% |
| 2025-10-09 | 30.20 | 30.49 | 0.72 | 2.42% | 29.40 | 30.91 | 66652 | 20078 | 12.34% |
| 2025-09-30 | 28.92 | 29.77 | 0.98 | 3.40% | 28.68 | 30.49 | 70778 | 21055 | 13.10% |
| 2025-09-29 | 28.44 | 28.79 | 0.20 | 0.70% | 28.26 | 28.99 | 34942 | 10021 | 6.47% |
| 2025-09-26 | 29.50 | 28.59 | -0.91 | -3.08% | 28.46 | 29.50 | 48821 | 14063 | 9.04% |
| 2025-09-25 | 29.75 | 29.50 | -0.34 | -1.14% | 29.38 | 30.10 | 54945 | 16261 | 10.17% |
| 2025-09-24 | 29.82 | 29.84 | 0.02 | 0.07% | 29.13 | 30.10 | 58373 | 17274 | 10.80% |
| 2025-09-23 | 28.51 | 29.82 | 1.17 | 4.08% | 28.50 | 30.40 | 102221 | 30145 | 18.92% |
| 2025-09-22 | 28.60 | 28.65 | -0.12 | -0.42% | 28.30 | 29.14 | 36041 | 10316 | 6.67% |
| 2025-09-19 | 29.50 | 28.77 | -0.69 | -2.34% | 28.61 | 29.63 | 54048 | 15607 | 10.00% |
| 2025-09-18 | 30.18 | 29.46 | -1.10 | -3.60% | 29.10 | 30.78 | 85060 | 25473 | 15.74% |
| 2025-09-17 | 29.10 | 30.56 | 1.28 | 4.37% | 29.04 | 31.28 | 130612 | 39741 | 24.17% |
| 2025-09-16 | 28.21 | 29.28 | 1.08 | 3.83% | 27.92 | 29.84 | 81607 | 23612 | 15.10% |
| 2025-09-15 | 27.90 | 28.20 | 0.08 | 0.28% | 27.72 | 28.99 | 37789 | 10701 | 6.99% |
| 2025-09-12 | 28.57 | 28.12 | -0.46 | -1.61% | 28.08 | 28.98 | 40919 | 11610 | 7.57% |
| 2025-09-11 | 27.80 | 28.58 | 0.48 | 1.71% | 27.60 | 28.64 | 52106 | 14652 | 9.64% |
| 2025-09-10 | 27.96 | 28.10 | 0.24 | 0.86% | 27.80 | 28.89 | 57058 | 16163 | 10.56% |
| 2025-09-09 | 28.31 | 27.86 | -0.52 | -1.83% | 27.67 | 28.31 | 50152 | 14002 | 9.28% |
| 2025-09-08 | 28.29 | 28.38 | 0.32 | 1.14% | 27.92 | 28.58 | 73894 | 20876 | 13.68% |
| 2025-09-05 | 26.90 | 28.06 | 1.36 | 5.09% | 26.54 | 28.43 | 107461 | 29744 | 19.89% |
| 2025-09-04 | 26.30 | 26.70 | 0.56 | 2.14% | 26.30 | 27.28 | 64824 | 17426 | 12.00% |
| 2025-09-03 | 26.83 | 26.14 | -0.69 | -2.57% | 26.10 | 27.42 | 30269 | 8053 | 5.60% |
| 2025-09-02 | 26.92 | 26.83 | -0.17 | -0.63% | 25.86 | 27.18 | 54849 | 14541 | 10.15% |
| 2025-09-01 | 26.31 | 27.00 | 0.81 | 3.09% | 26.31 | 27.77 | 87693 | 23924 | 16.23% |
| 2025-08-29 | 26.62 | 26.19 | -0.41 | -1.54% | 26.12 | 26.62 | 24990 | 6574 | 4.63% |
| 2025-08-28 | 26.52 | 26.60 | 0.10 | 0.38% | 25.74 | 26.76 | 36409 | 9587 | 6.74% |
| 2025-08-27 | 27.01 | 26.50 | -0.41 | -1.52% | 26.39 | 27.37 | 40932 | 11023 | 7.58% |
| 2025-08-26 | 27.08 | 26.91 | -0.17 | -0.63% | 26.85 | 27.18 | 31484 | 8496 | 5.83% |
| 2025-08-25 | 27.48 | 27.08 | -0.22 | -0.81% | 26.84 | 27.68 | 49662 | 13489 | 9.19% |
| 2025-08-22 | 27.47 | 27.30 | -0.17 | -0.62% | 27.15 | 27.55 | 33341 | 9108 | 6.17% |
| 2025-08-21 | 27.55 | 27.47 | -0.18 | -0.65% | 27.34 | 27.93 | 41460 | 11417 | 7.67% |
| 2025-08-20 | 27.37 | 27.65 | 0.15 | 0.55% | 27.32 | 27.86 | 48947 | 13491 | 9.06% |
| 2025-08-19 | 27.08 | 27.50 | 0.38 | 1.40% | 26.80 | 27.60 | 59589 | 16239 | 11.03% |
| 2025-08-18 | 27.50 | 27.12 | -0.15 | -0.55% | 27.03 | 27.50 | 62581 | 17040 | 11.58% |
| 2025-08-15 | 26.92 | 27.27 | 0.35 | 1.30% | 26.92 | 27.50 | 55318 | 15088 | 10.24% |
| 2025-08-14 | 27.00 | 26.92 | -0.05 | -0.19% | 26.66 | 27.65 | 93444 | 25413 | 17.29% |
| 2025-08-13 | 26.35 | 26.97 | 0.58 | 2.20% | 26.26 | 27.15 | 48581 | 12966 | 8.99% |
| 2025-08-12 | 26.58 | 26.39 | -0.26 | -0.98% | 26.23 | 26.70 | 26846 | 7094 | 4.97% |
| 2025-08-11 | 26.45 | 26.65 | 0.27 | 1.02% | 26.36 | 26.80 | 26695 | 7110 | 4.94% |
| 2025-08-08 | 26.66 | 26.38 | -0.22 | -0.83% | 26.30 | 26.71 | 26819 | 7103 | 4.96% |
| 2025-08-07 | 26.67 | 26.60 | -0.08 | -0.30% | 26.50 | 26.95 | 25535 | 6798 | 4.73% |
| 2025-08-06 | 26.60 | 26.68 | 0.08 | 0.30% | 26.53 | 26.88 | 45601 | 12173 | 8.44% |
| 2025-08-05 | 26.20 | 26.60 | 0.65 | 2.50% | 26.10 | 27.08 | 65388 | 17439 | 12.10% |
| 2025-08-04 | 25.27 | 25.95 | 0.44 | 1.72% | 25.25 | 26.05 | 46306 | 11946 | 8.57% |
| 2025-08-01 | 24.87 | 25.51 | 0.65 | 2.61% | 24.77 | 26.05 | 44911 | 11453 | 8.31% |
| 2025-07-31 | 25.14 | 24.86 | -0.28 | -1.11% | 24.76 | 25.36 | 22548 | 5653 | 4.17% |
| 2025-07-30 | 25.66 | 25.14 | -0.53 | -2.06% | 24.91 | 25.66 | 35044 | 8866 | 6.49% |
| 2025-07-29 | 25.74 | 25.67 | -0.06 | -0.23% | 25.44 | 25.74 | 21500 | 5503 | 3.98% |
| 2025-07-28 | 25.80 | 25.73 | 0.01 | 0.04% | 25.62 | 25.90 | 19237 | 4954 | 3.56% |
| 2025-07-25 | 25.80 | 25.72 | 0.01 | 0.04% | 25.61 | 25.81 | 20317 | 5222 | 3.76% |
| 2025-07-24 | 25.45 | 25.71 | 0.23 | 0.90% | 25.40 | 25.75 | 21299 | 5460 | 3.94% |