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 | 26.00 | 26.49 | 0.44 | 1.69% | 25.98 | 27.10 | 93998 | 25075 | 2.22% |
| 2025-10-30 | 26.17 | 26.05 | -0.12 | -0.46% | 26.00 | 26.68 | 74835 | 19661 | 1.77% |
| 2025-10-29 | 25.71 | 26.17 | 0.62 | 2.43% | 25.50 | 26.17 | 57630 | 14887 | 1.36% |
| 2025-10-28 | 25.75 | 25.55 | -0.14 | -0.54% | 25.48 | 26.00 | 54395 | 14014 | 1.29% |
| 2025-10-27 | 25.30 | 25.69 | 0.57 | 2.27% | 25.25 | 25.78 | 70815 | 18105 | 1.67% |
| 2025-10-24 | 24.82 | 25.12 | 0.36 | 1.45% | 24.82 | 25.29 | 64468 | 16188 | 1.52% |
| 2025-10-23 | 24.81 | 24.76 | -0.11 | -0.44% | 24.27 | 24.92 | 48349 | 11861 | 1.14% |
| 2025-10-22 | 25.00 | 24.87 | -0.25 | -1.00% | 24.70 | 25.38 | 56805 | 14207 | 1.34% |
| 2025-10-21 | 25.11 | 25.12 | 0.02 | 0.08% | 24.68 | 25.19 | 61496 | 15332 | 1.45% |
| 2025-10-20 | 25.50 | 25.10 | 0.07 | 0.28% | 25.04 | 25.77 | 56263 | 14287 | 1.33% |
| 2025-10-17 | 26.00 | 25.03 | -0.94 | -3.62% | 25.01 | 26.33 | 75840 | 19374 | 1.79% |
| 2025-10-16 | 26.89 | 25.97 | -1.08 | -3.99% | 25.89 | 27.00 | 98408 | 25867 | 2.33% |
| 2025-10-15 | 27.00 | 27.05 | 0.02 | 0.07% | 26.75 | 27.40 | 64925 | 17508 | 1.54% |
| 2025-10-14 | 28.06 | 27.03 | -0.96 | -3.43% | 26.96 | 28.43 | 103594 | 28476 | 2.45% |
| 2025-10-13 | 26.68 | 27.99 | 0.18 | 0.65% | 26.68 | 28.08 | 103740 | 28459 | 2.45% |
| 2025-10-10 | 28.66 | 27.81 | -0.78 | -2.73% | 27.60 | 28.86 | 106655 | 29801 | 2.52% |
| 2025-10-09 | 29.01 | 28.59 | -0.11 | -0.38% | 28.32 | 29.16 | 143360 | 41004 | 3.39% |
| 2025-09-30 | 28.50 | 28.70 | -0.20 | -0.69% | 28.40 | 29.16 | 112671 | 32408 | 2.66% |
| 2025-09-29 | 27.05 | 28.90 | 1.94 | 7.20% | 26.90 | 28.90 | 207387 | 58149 | 4.90% |
| 2025-09-26 | 27.52 | 26.96 | -0.86 | -3.09% | 26.91 | 27.80 | 100887 | 27551 | 2.39% |
| 2025-09-25 | 28.16 | 27.82 | -0.34 | -1.21% | 27.80 | 28.76 | 77720 | 21832 | 1.84% |
| 2025-09-24 | 27.27 | 28.16 | 0.67 | 2.44% | 27.09 | 28.19 | 83955 | 23341 | 1.99% |
| 2025-09-23 | 28.00 | 27.49 | -0.53 | -1.89% | 26.80 | 28.17 | 103126 | 28214 | 2.44% |
| 2025-09-22 | 28.44 | 28.02 | -0.40 | -1.41% | 27.77 | 28.79 | 79203 | 22178 | 1.87% |
| 2025-09-19 | 28.36 | 28.42 | 0.07 | 0.25% | 28.31 | 29.13 | 115998 | 33220 | 2.74% |
| 2025-09-18 | 29.05 | 28.35 | -0.69 | -2.38% | 28.03 | 29.27 | 135074 | 38807 | 3.19% |
| 2025-09-17 | 28.88 | 29.04 | 0.09 | 0.31% | 28.58 | 29.42 | 113837 | 33041 | 2.69% |
| 2025-09-16 | 29.00 | 28.95 | -0.08 | -0.28% | 28.38 | 29.12 | 117013 | 33611 | 2.77% |
| 2025-09-15 | 29.63 | 29.03 | -0.59 | -1.99% | 28.95 | 30.26 | 145760 | 43008 | 3.45% |
| 2025-09-12 | 29.60 | 29.62 | -0.18 | -0.60% | 29.20 | 30.40 | 174339 | 51739 | 4.12% |
| 2025-09-11 | 29.02 | 29.80 | 0.67 | 2.30% | 28.86 | 30.10 | 184541 | 54685 | 4.36% |
| 2025-09-10 | 29.38 | 29.13 | -0.78 | -2.61% | 28.80 | 29.95 | 207246 | 60551 | 4.90% |
| 2025-09-09 | 30.39 | 29.91 | -1.27 | -4.07% | 29.85 | 31.00 | 282579 | 85711 | 6.68% |
| 2025-09-08 | 30.11 | 31.18 | 1.38 | 4.63% | 29.08 | 31.90 | 362510 | 110479 | 8.57% |
| 2025-09-05 | 28.02 | 29.80 | 1.79 | 6.39% | 27.85 | 29.94 | 352782 | 103303 | 8.34% |
| 2025-09-04 | 27.30 | 28.01 | 0.82 | 3.02% | 27.30 | 29.18 | 302261 | 85910 | 7.15% |
| 2025-09-03 | 27.91 | 27.19 | -0.50 | -1.81% | 27.06 | 28.30 | 144336 | 39974 | 3.41% |
| 2025-09-02 | 28.14 | 27.69 | -0.32 | -1.14% | 27.51 | 28.48 | 208986 | 58540 | 4.94% |
| 2025-09-01 | 27.65 | 28.01 | 0.62 | 2.26% | 27.10 | 28.09 | 184890 | 51388 | 4.37% |
| 2025-08-29 | 26.68 | 27.39 | 0.83 | 3.13% | 26.45 | 27.85 | 183108 | 50048 | 4.33% |
| 2025-08-28 | 26.77 | 26.56 | -0.26 | -0.97% | 25.75 | 26.95 | 136625 | 35989 | 3.23% |
| 2025-08-27 | 27.94 | 26.82 | -0.97 | -3.49% | 26.82 | 27.98 | 145796 | 39911 | 3.45% |
| 2025-08-26 | 28.02 | 27.79 | -0.60 | -2.11% | 27.65 | 28.31 | 126268 | 35216 | 2.99% |
| 2025-08-25 | 27.33 | 28.39 | 1.11 | 4.07% | 27.33 | 28.42 | 212003 | 59257 | 5.01% |
| 2025-08-22 | 26.78 | 27.28 | 0.50 | 1.87% | 26.78 | 28.26 | 163268 | 44915 | 3.86% |
| 2025-08-21 | 27.36 | 26.78 | -0.90 | -3.25% | 26.68 | 27.72 | 151391 | 40993 | 3.58% |
| 2025-08-20 | 27.50 | 27.68 | 0.07 | 0.25% | 27.05 | 28.09 | 181263 | 50275 | 4.29% |
| 2025-08-19 | 26.68 | 27.61 | 0.93 | 3.49% | 26.27 | 27.61 | 226804 | 61580 | 5.36% |
| 2025-08-18 | 26.70 | 26.68 | 0.09 | 0.34% | 26.44 | 26.93 | 140421 | 37492 | 3.32% |
| 2025-08-15 | 26.16 | 26.59 | 0.42 | 1.60% | 26.00 | 26.60 | 85110 | 22491 | 2.01% |
| 2025-08-14 | 26.86 | 26.17 | -0.49 | -1.84% | 26.06 | 27.00 | 96618 | 25583 | 2.29% |
| 2025-08-13 | 26.24 | 26.66 | 0.41 | 1.56% | 26.16 | 26.74 | 105348 | 28002 | 2.49% |
| 2025-08-12 | 26.70 | 26.25 | -0.42 | -1.57% | 25.89 | 26.74 | 121715 | 31818 | 2.88% |
| 2025-08-11 | 26.57 | 26.67 | 0.14 | 0.53% | 26.32 | 26.75 | 101628 | 26990 | 2.40% |
| 2025-08-08 | 26.79 | 26.53 | -0.25 | -0.93% | 26.47 | 27.09 | 87662 | 23407 | 2.07% |
| 2025-08-07 | 27.29 | 26.78 | -0.40 | -1.47% | 26.62 | 27.30 | 92673 | 24864 | 2.19% |
| 2025-08-06 | 27.00 | 27.18 | 0.21 | 0.78% | 26.56 | 27.30 | 99606 | 26892 | 2.36% |
| 2025-08-05 | 27.37 | 26.97 | -0.33 | -1.21% | 26.88 | 27.45 | 94931 | 25727 | 2.25% |
| 2025-08-04 | 26.81 | 27.30 | 0.60 | 2.25% | 26.48 | 27.37 | 114693 | 31016 | 2.71% |
| 2025-08-01 | 27.13 | 26.70 | -0.34 | -1.26% | 26.68 | 27.47 | 96077 | 25941 | 2.27% |
| 2025-07-31 | 27.41 | 27.04 | -0.54 | -1.96% | 26.87 | 27.88 | 144791 | 39535 | 3.42% |
| 2025-07-30 | 28.98 | 27.58 | -1.45 | -4.99% | 27.26 | 29.21 | 233094 | 64905 | 5.51% |
| 2025-07-29 | 28.66 | 29.03 | 0.37 | 1.29% | 28.45 | 29.80 | 235732 | 68840 | 5.58% |
| 2025-07-28 | 28.30 | 28.66 | 0.63 | 2.25% | 28.20 | 29.11 | 232325 | 66388 | 5.49% |
| 2025-07-25 | 27.46 | 28.03 | 1.05 | 3.89% | 27.07 | 29.50 | 313108 | 87838 | 7.41% |
| 2025-07-24 | 26.40 | 26.98 | 0.58 | 2.20% | 26.27 | 27.01 | 165373 | 44185 | 3.91% |