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 | 26.61 | 26.53 | -0.08 | -0.30% | 26.52 | 26.81 | 37699 | 10038 | 1.83% |
| 2025-10-30 | 27.20 | 26.61 | -0.71 | -2.60% | 26.56 | 27.32 | 62204 | 16713 | 3.01% |
| 2025-10-29 | 27.02 | 27.32 | 0.16 | 0.59% | 27.01 | 27.46 | 58243 | 15903 | 2.82% |
| 2025-10-28 | 26.64 | 27.16 | 0.30 | 1.12% | 26.58 | 27.17 | 69561 | 18765 | 3.37% |
| 2025-10-27 | 26.70 | 26.86 | 0.37 | 1.40% | 26.41 | 26.93 | 73988 | 19746 | 3.58% |
| 2025-10-24 | 25.55 | 26.49 | 0.96 | 3.76% | 25.55 | 26.98 | 85887 | 22645 | 4.16% |
| 2025-10-23 | 25.62 | 25.53 | -0.08 | -0.31% | 25.25 | 25.62 | 25181 | 6395 | 1.22% |
| 2025-10-22 | 25.90 | 25.61 | -0.28 | -1.08% | 25.53 | 25.90 | 25472 | 6532 | 1.23% |
| 2025-10-21 | 25.71 | 25.89 | -0.01 | -0.04% | 25.51 | 26.30 | 42794 | 11059 | 2.07% |
| 2025-10-20 | 25.55 | 25.90 | 0.58 | 2.29% | 25.55 | 26.44 | 42350 | 10977 | 2.05% |
| 2025-10-17 | 26.33 | 25.32 | -1.10 | -4.16% | 25.26 | 26.36 | 53229 | 13666 | 2.58% |
| 2025-10-16 | 26.91 | 26.42 | -0.48 | -1.78% | 26.30 | 26.93 | 43919 | 11643 | 2.13% |
| 2025-10-15 | 26.02 | 26.90 | 0.88 | 3.38% | 25.88 | 26.98 | 68816 | 18323 | 3.33% |
| 2025-10-14 | 26.51 | 26.02 | -0.40 | -1.51% | 25.97 | 26.70 | 39416 | 10372 | 1.91% |
| 2025-10-13 | 25.70 | 26.42 | -0.06 | -0.23% | 25.39 | 26.47 | 41533 | 10824 | 2.01% |
| 2025-10-10 | 26.45 | 26.48 | 0.06 | 0.23% | 26.28 | 26.82 | 58362 | 15525 | 2.83% |
| 2025-10-09 | 25.76 | 26.42 | 0.98 | 3.85% | 25.48 | 26.83 | 67436 | 17683 | 3.27% |
| 2025-09-30 | 25.56 | 25.44 | -0.12 | -0.47% | 25.30 | 25.60 | 26580 | 6767 | 1.29% |
| 2025-09-29 | 25.65 | 25.86 | 0.37 | 1.45% | 25.36 | 26.26 | 37528 | 9704 | 1.82% |
| 2025-09-26 | 25.59 | 25.49 | -0.13 | -0.51% | 25.30 | 25.85 | 27378 | 7009 | 1.33% |
| 2025-09-25 | 25.43 | 25.62 | 0.21 | 0.83% | 25.32 | 25.95 | 38242 | 9819 | 1.85% |
| 2025-09-24 | 25.20 | 25.41 | 0.17 | 0.67% | 24.98 | 25.42 | 28993 | 7326 | 1.40% |
| 2025-09-23 | 25.57 | 25.24 | -0.36 | -1.41% | 24.59 | 25.72 | 55981 | 14018 | 2.71% |
| 2025-09-22 | 25.48 | 25.60 | 0.12 | 0.47% | 25.26 | 25.76 | 20958 | 5346 | 1.02% |
| 2025-09-19 | 25.90 | 25.48 | -0.58 | -2.23% | 25.44 | 26.10 | 42103 | 10805 | 2.04% |
| 2025-09-18 | 26.78 | 26.06 | -0.55 | -2.07% | 25.75 | 26.85 | 57191 | 15102 | 2.77% |
| 2025-09-17 | 25.99 | 26.61 | 0.57 | 2.19% | 25.85 | 26.76 | 58581 | 15493 | 2.84% |
| 2025-09-16 | 25.75 | 26.04 | 0.29 | 1.13% | 25.59 | 26.09 | 30038 | 7767 | 1.46% |
| 2025-09-15 | 26.15 | 25.75 | -0.46 | -1.76% | 25.70 | 26.30 | 36471 | 9456 | 1.77% |
| 2025-09-12 | 26.50 | 26.21 | -0.30 | -1.13% | 26.14 | 26.60 | 33221 | 8750 | 1.61% |
| 2025-09-11 | 26.16 | 26.51 | 0.35 | 1.34% | 25.86 | 26.51 | 35548 | 9345 | 1.72% |
| 2025-09-10 | 26.11 | 26.16 | 0.05 | 0.19% | 25.96 | 26.27 | 26215 | 6846 | 1.27% |
| 2025-09-09 | 26.57 | 26.11 | -0.48 | -1.81% | 25.99 | 26.57 | 33891 | 8874 | 1.64% |
| 2025-09-08 | 26.00 | 26.59 | 0.66 | 2.55% | 26.00 | 26.70 | 56852 | 15006 | 2.75% |
| 2025-09-05 | 25.51 | 25.93 | 0.51 | 2.01% | 25.37 | 25.94 | 34129 | 8809 | 1.65% |
| 2025-09-04 | 25.61 | 25.42 | -0.17 | -0.66% | 25.08 | 25.98 | 42278 | 10816 | 2.05% |
| 2025-09-03 | 26.18 | 25.59 | -0.57 | -2.18% | 25.55 | 26.25 | 45593 | 11769 | 2.21% |
| 2025-09-02 | 26.80 | 26.16 | -0.64 | -2.39% | 25.67 | 26.85 | 82007 | 21297 | 3.97% |
| 2025-09-01 | 26.96 | 26.80 | -0.10 | -0.37% | 26.64 | 27.05 | 45118 | 12083 | 2.19% |
| 2025-08-29 | 26.55 | 26.90 | 0.16 | 0.60% | 26.39 | 27.25 | 64321 | 17261 | 3.12% |
| 2025-08-28 | 26.33 | 26.74 | 0.43 | 1.63% | 25.82 | 27.35 | 86403 | 22919 | 4.19% |
| 2025-08-27 | 27.29 | 26.31 | -0.91 | -3.34% | 26.26 | 27.40 | 86593 | 23297 | 4.19% |
| 2025-08-26 | 27.31 | 27.22 | -0.09 | -0.33% | 26.88 | 27.43 | 63551 | 17335 | 3.08% |
| 2025-08-25 | 27.51 | 27.31 | -0.34 | -1.23% | 27.03 | 27.77 | 114310 | 31219 | 5.54% |
| 2025-08-22 | 28.38 | 27.65 | 0.73 | 2.71% | 27.39 | 28.99 | 164508 | 46229 | 7.97% |
| 2025-08-21 | 27.17 | 26.92 | -0.26 | -0.96% | 26.75 | 27.17 | 58554 | 15781 | 2.84% |
| 2025-08-20 | 27.40 | 27.18 | -0.43 | -1.56% | 26.84 | 27.40 | 84247 | 22831 | 4.08% |
| 2025-08-19 | 28.00 | 27.61 | -0.67 | -2.37% | 27.60 | 28.00 | 118977 | 33024 | 5.76% |
| 2025-08-18 | 27.50 | 28.28 | 0.80 | 2.91% | 27.09 | 28.28 | 177523 | 49140 | 8.60% |
| 2025-08-15 | 26.90 | 27.48 | 0.81 | 3.04% | 26.65 | 27.65 | 163804 | 44699 | 7.93% |
| 2025-08-14 | 27.37 | 26.67 | -0.84 | -3.05% | 26.60 | 28.20 | 242501 | 66220 | 11.75% |
| 2025-08-13 | 25.04 | 27.51 | 2.50 | 10.00% | 24.95 | 27.51 | 194977 | 51960 | 9.44% |
| 2025-08-12 | 25.21 | 25.01 | -0.18 | -0.71% | 24.82 | 25.22 | 39378 | 9835 | 1.91% |
| 2025-08-11 | 24.77 | 25.19 | 0.42 | 1.70% | 24.72 | 25.25 | 53515 | 13415 | 2.59% |
| 2025-08-08 | 24.61 | 24.77 | -0.03 | -0.12% | 24.61 | 24.94 | 29248 | 7262 | 1.42% |
| 2025-08-07 | 24.97 | 24.80 | -0.20 | -0.80% | 24.64 | 25.00 | 43923 | 10888 | 2.13% |
| 2025-08-06 | 25.02 | 25.00 | 0.02 | 0.08% | 24.83 | 25.06 | 43862 | 10953 | 2.12% |
| 2025-08-05 | 24.82 | 24.98 | 0.20 | 0.81% | 24.72 | 25.06 | 60106 | 14981 | 2.91% |
| 2025-08-04 | 24.10 | 24.78 | 0.56 | 2.31% | 24.01 | 24.88 | 71629 | 17602 | 3.47% |
| 2025-08-01 | 24.24 | 24.22 | 0.12 | 0.50% | 24.07 | 24.43 | 32457 | 7869 | 1.57% |
| 2025-07-31 | 24.26 | 24.10 | -0.31 | -1.27% | 24.00 | 24.50 | 35608 | 8613 | 1.72% |
| 2025-07-30 | 24.56 | 24.41 | -0.15 | -0.61% | 24.27 | 24.65 | 40423 | 9854 | 1.96% |
| 2025-07-29 | 24.30 | 24.56 | 0.10 | 0.41% | 23.96 | 24.72 | 65306 | 15892 | 3.16% |
| 2025-07-28 | 24.19 | 24.46 | 0.31 | 1.28% | 24.11 | 24.93 | 58529 | 14356 | 2.84% |
| 2025-07-25 | 24.33 | 24.15 | -0.18 | -0.74% | 24.10 | 24.40 | 32386 | 7832 | 1.57% |
| 2025-07-24 | 24.07 | 24.33 | 0.27 | 1.12% | 24.07 | 24.44 | 44237 | 10740 | 2.14% |