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 | 27.23 | 0.27 | 1.00% | 26.64 | 27.35 | 32057 | 8700 | 2.00% |
| 2025-10-30 | 26.40 | 26.96 | 0.56 | 2.12% | 26.06 | 27.10 | 36226 | 9653 | 2.26% |
| 2025-10-29 | 26.02 | 26.40 | 0.33 | 1.27% | 25.63 | 26.50 | 24526 | 6423 | 1.53% |
| 2025-10-28 | 26.40 | 26.07 | -0.33 | -1.25% | 25.74 | 26.52 | 26791 | 6988 | 1.67% |
| 2025-10-27 | 25.78 | 26.40 | 0.66 | 2.56% | 25.57 | 27.20 | 45164 | 12047 | 2.82% |
| 2025-10-24 | 25.56 | 25.74 | 0.19 | 0.74% | 25.38 | 26.32 | 21267 | 5472 | 1.33% |
| 2025-10-23 | 26.58 | 25.55 | -1.03 | -3.88% | 25.00 | 26.70 | 37548 | 9599 | 2.34% |
| 2025-10-22 | 26.04 | 26.58 | 0.51 | 1.96% | 25.80 | 26.63 | 20636 | 5424 | 1.29% |
| 2025-10-21 | 26.17 | 26.07 | -0.18 | -0.69% | 25.71 | 26.38 | 15083 | 3918 | 0.94% |
| 2025-10-20 | 26.03 | 26.25 | 0.75 | 2.94% | 25.79 | 26.65 | 28286 | 7421 | 1.77% |
| 2025-10-17 | 26.30 | 25.50 | -0.98 | -3.70% | 25.47 | 26.88 | 26794 | 6941 | 1.67% |
| 2025-10-16 | 26.50 | 26.48 | -0.11 | -0.41% | 26.26 | 27.15 | 30220 | 8073 | 1.89% |
| 2025-10-15 | 25.39 | 26.59 | 0.85 | 3.30% | 25.33 | 27.00 | 30880 | 8147 | 1.93% |
| 2025-10-14 | 26.08 | 25.74 | -0.34 | -1.30% | 25.67 | 26.92 | 23169 | 6070 | 1.45% |
| 2025-10-13 | 25.00 | 26.08 | -0.19 | -0.72% | 24.40 | 26.30 | 28998 | 7426 | 1.81% |
| 2025-10-10 | 26.96 | 26.27 | -0.69 | -2.56% | 26.00 | 27.30 | 26419 | 7010 | 1.65% |
| 2025-10-09 | 27.77 | 26.96 | -0.74 | -2.67% | 26.70 | 27.86 | 30228 | 8187 | 1.89% |
| 2025-09-30 | 26.45 | 27.70 | 1.84 | 7.12% | 26.00 | 28.05 | 58280 | 15864 | 3.64% |
| 2025-09-29 | 25.87 | 25.86 | -0.01 | -0.04% | 25.36 | 26.37 | 20396 | 5267 | 1.27% |
| 2025-09-26 | 25.90 | 25.87 | -0.22 | -0.84% | 25.68 | 26.40 | 14641 | 3809 | 0.91% |
| 2025-09-25 | 26.71 | 26.09 | -0.75 | -2.79% | 26.02 | 27.09 | 21502 | 5698 | 1.34% |
| 2025-09-24 | 25.81 | 26.84 | 0.80 | 3.07% | 25.81 | 27.23 | 30367 | 8130 | 1.90% |
| 2025-09-23 | 25.83 | 26.04 | -0.26 | -0.99% | 25.60 | 26.48 | 21181 | 5522 | 1.32% |
| 2025-09-22 | 26.80 | 26.30 | -0.50 | -1.87% | 25.86 | 27.20 | 19583 | 5137 | 1.22% |
| 2025-09-19 | 25.78 | 26.80 | 1.06 | 4.12% | 25.52 | 26.86 | 34651 | 9129 | 2.16% |
| 2025-09-18 | 26.04 | 25.74 | -0.54 | -2.05% | 25.51 | 26.50 | 23731 | 6149 | 1.48% |
| 2025-09-17 | 26.95 | 26.28 | -0.65 | -2.41% | 26.01 | 27.00 | 27932 | 7348 | 1.74% |
| 2025-09-16 | 26.93 | 26.93 | 0.22 | 0.82% | 26.30 | 27.25 | 25317 | 6763 | 1.58% |
| 2025-09-15 | 27.08 | 26.71 | -0.24 | -0.89% | 26.45 | 27.18 | 20989 | 5614 | 1.31% |
| 2025-09-12 | 27.30 | 26.95 | -0.24 | -0.88% | 26.75 | 27.55 | 14705 | 3981 | 0.92% |
| 2025-09-11 | 27.16 | 27.19 | 0.13 | 0.48% | 26.24 | 27.48 | 27409 | 7392 | 1.71% |
| 2025-09-10 | 28.14 | 27.06 | -1.01 | -3.60% | 26.90 | 28.15 | 28184 | 7683 | 1.76% |
| 2025-09-09 | 28.20 | 28.07 | -0.22 | -0.78% | 27.92 | 28.65 | 25810 | 7278 | 1.61% |
| 2025-09-08 | 29.08 | 28.29 | -0.86 | -2.95% | 28.20 | 29.59 | 35130 | 10071 | 2.19% |
| 2025-09-05 | 28.28 | 29.15 | 1.15 | 4.11% | 27.79 | 29.40 | 33013 | 9451 | 2.06% |
| 2025-09-04 | 27.71 | 28.00 | 0.32 | 1.16% | 27.70 | 29.36 | 48113 | 13680 | 3.00% |
| 2025-09-03 | 27.89 | 27.68 | -0.25 | -0.90% | 27.62 | 28.50 | 34360 | 9648 | 2.15% |
| 2025-09-02 | 28.26 | 27.93 | -0.33 | -1.17% | 27.70 | 28.80 | 37022 | 10407 | 2.31% |
| 2025-09-01 | 26.86 | 28.26 | 1.41 | 5.25% | 26.85 | 28.94 | 63393 | 17909 | 3.96% |
| 2025-08-29 | 25.87 | 26.85 | 1.96 | 7.87% | 25.01 | 27.10 | 51597 | 13556 | 3.22% |
| 2025-08-28 | 25.31 | 24.89 | -0.54 | -2.12% | 24.10 | 25.77 | 31992 | 7967 | 2.00% |
| 2025-08-27 | 26.44 | 25.43 | -0.93 | -3.53% | 25.41 | 26.60 | 31041 | 8086 | 1.94% |
| 2025-08-26 | 26.27 | 26.36 | 0.09 | 0.34% | 25.55 | 26.80 | 28494 | 7504 | 1.78% |
| 2025-08-25 | 26.60 | 26.27 | -0.02 | -0.08% | 25.86 | 26.60 | 26487 | 6962 | 1.65% |
| 2025-08-22 | 26.85 | 26.29 | -0.55 | -2.05% | 26.18 | 26.97 | 25063 | 6636 | 1.56% |
| 2025-08-21 | 27.22 | 26.84 | -0.38 | -1.40% | 26.73 | 27.41 | 21190 | 5745 | 1.32% |
| 2025-08-20 | 27.39 | 27.22 | -0.25 | -0.91% | 27.03 | 27.62 | 17959 | 4899 | 1.12% |
| 2025-08-19 | 27.55 | 27.47 | -0.08 | -0.29% | 27.17 | 27.75 | 14898 | 4093 | 0.93% |
| 2025-08-18 | 27.39 | 27.55 | 0.20 | 0.73% | 27.03 | 27.88 | 22517 | 6171 | 1.41% |
| 2025-08-15 | 27.13 | 27.35 | 0.20 | 0.74% | 26.81 | 27.45 | 16747 | 4555 | 1.05% |
| 2025-08-14 | 27.77 | 27.15 | -0.59 | -2.13% | 27.09 | 28.10 | 17709 | 4865 | 1.11% |
| 2025-08-13 | 28.20 | 27.74 | -0.31 | -1.11% | 27.61 | 28.24 | 16980 | 4724 | 1.06% |
| 2025-08-12 | 27.94 | 28.05 | 0.09 | 0.32% | 27.71 | 28.24 | 18397 | 5140 | 1.15% |
| 2025-08-11 | 26.50 | 27.96 | 1.40 | 5.27% | 26.31 | 28.12 | 44157 | 12172 | 2.76% |
| 2025-08-08 | 26.74 | 26.56 | -0.39 | -1.45% | 26.41 | 26.95 | 20125 | 5357 | 1.26% |
| 2025-08-07 | 27.30 | 26.95 | -0.23 | -0.85% | 26.89 | 27.32 | 20578 | 5571 | 1.28% |
| 2025-08-06 | 26.10 | 27.18 | 1.25 | 4.82% | 26.10 | 27.35 | 37000 | 9974 | 2.31% |
| 2025-08-05 | 25.60 | 25.93 | 0.42 | 1.65% | 25.43 | 26.10 | 16214 | 4177 | 1.01% |
| 2025-08-04 | 25.25 | 25.51 | 0.05 | 0.20% | 25.01 | 25.51 | 14678 | 3710 | 0.92% |
| 2025-08-01 | 25.95 | 25.46 | -0.35 | -1.36% | 25.31 | 26.00 | 15921 | 4079 | 0.99% |
| 2025-07-31 | 26.30 | 25.81 | -0.12 | -0.46% | 25.59 | 26.42 | 28842 | 7516 | 1.80% |
| 2025-07-30 | 25.13 | 25.93 | 0.80 | 3.18% | 25.01 | 26.70 | 38515 | 10018 | 2.40% |
| 2025-07-29 | 25.01 | 25.13 | 0.02 | 0.08% | 24.95 | 25.48 | 13802 | 3462 | 0.86% |
| 2025-07-28 | 25.00 | 25.11 | 0.71 | 2.91% | 24.25 | 25.34 | 32502 | 8150 | 2.03% |
| 2025-07-25 | 24.41 | 24.40 | -0.01 | -0.04% | 24.20 | 24.76 | 13936 | 3424 | 0.87% |