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 | 27.00 | 27.60 | 0.82 | 3.06% | 26.85 | 28.45 | 119002 | 32879 | 5.06% |
| 2025-10-30 | 27.01 | 26.78 | -0.30 | -1.11% | 26.66 | 27.13 | 57234 | 15375 | 2.43% |
| 2025-10-29 | 26.57 | 27.08 | 0.44 | 1.65% | 26.44 | 27.27 | 50452 | 13549 | 2.15% |
| 2025-10-28 | 26.90 | 26.64 | -0.38 | -1.41% | 26.54 | 27.22 | 53263 | 14286 | 2.26% |
| 2025-10-27 | 27.00 | 27.02 | -0.09 | -0.33% | 26.70 | 27.37 | 48072 | 12979 | 2.04% |
| 2025-10-24 | 26.95 | 27.11 | 0.29 | 1.08% | 26.61 | 27.11 | 61883 | 16623 | 2.63% |
| 2025-10-23 | 27.50 | 26.82 | -0.80 | -2.90% | 26.45 | 27.58 | 84976 | 22813 | 3.61% |
| 2025-10-22 | 28.23 | 27.62 | -1.61 | -5.51% | 27.11 | 28.31 | 122762 | 34147 | 5.22% |
| 2025-10-21 | 29.87 | 29.23 | -0.27 | -0.92% | 28.71 | 31.00 | 116068 | 34336 | 4.93% |
| 2025-10-20 | 30.23 | 29.50 | -0.61 | -2.03% | 29.10 | 30.77 | 106592 | 31851 | 4.53% |
| 2025-10-17 | 31.58 | 30.11 | -1.20 | -3.83% | 30.00 | 31.80 | 139154 | 43015 | 5.92% |
| 2025-10-16 | 30.45 | 31.31 | 0.71 | 2.32% | 30.25 | 31.83 | 119326 | 37109 | 5.07% |
| 2025-10-15 | 30.00 | 30.60 | 1.42 | 4.87% | 29.06 | 31.31 | 140411 | 42479 | 5.97% |
| 2025-10-14 | 31.00 | 29.18 | -1.63 | -5.29% | 28.99 | 31.82 | 132197 | 40061 | 5.62% |
| 2025-10-13 | 29.25 | 30.81 | -0.19 | -0.61% | 29.25 | 31.37 | 167683 | 51518 | 7.13% |
| 2025-10-10 | 32.40 | 31.00 | 0.10 | 0.32% | 30.50 | 33.10 | 261894 | 82812 | 11.13% |
| 2025-10-09 | 29.88 | 30.90 | 2.81 | 10.00% | 29.10 | 30.90 | 76305 | 23348 | 3.24% |
| 2025-09-30 | 28.05 | 28.09 | -0.30 | -1.06% | 27.93 | 28.86 | 82312 | 23349 | 3.50% |
| 2025-09-29 | 28.75 | 28.39 | -0.38 | -1.32% | 28.00 | 29.45 | 109740 | 31316 | 4.67% |
| 2025-09-26 | 29.13 | 28.77 | -0.35 | -1.20% | 28.60 | 29.74 | 89938 | 26089 | 3.82% |
| 2025-09-25 | 29.83 | 29.12 | -0.78 | -2.61% | 29.12 | 30.42 | 137196 | 40741 | 5.83% |
| 2025-09-24 | 30.24 | 29.90 | -0.51 | -1.68% | 28.51 | 30.71 | 213039 | 62511 | 9.06% |
| 2025-09-23 | 28.18 | 30.41 | 1.19 | 4.07% | 28.11 | 32.00 | 336494 | 102736 | 14.31% |
| 2025-09-22 | 30.61 | 29.22 | -1.39 | -4.54% | 28.38 | 30.99 | 286485 | 83340 | 12.18% |
| 2025-09-19 | 35.05 | 30.61 | -1.25 | -3.92% | 30.25 | 35.05 | 416857 | 137816 | 17.72% |
| 2025-09-18 | 30.29 | 31.86 | 2.90 | 10.01% | 29.80 | 31.86 | 303179 | 95379 | 12.89% |
| 2025-09-17 | 26.22 | 28.96 | 2.63 | 9.99% | 26.00 | 28.96 | 98886 | 28046 | 4.20% |
| 2025-09-16 | 26.43 | 26.33 | 0.07 | 0.27% | 25.60 | 26.60 | 71468 | 18690 | 3.04% |
| 2025-09-15 | 27.35 | 26.26 | -1.14 | -4.16% | 26.24 | 27.35 | 86486 | 23043 | 3.68% |
| 2025-09-12 | 26.59 | 27.40 | 0.70 | 2.62% | 26.47 | 28.37 | 145027 | 39764 | 6.17% |
| 2025-09-11 | 26.40 | 26.70 | 0.30 | 1.14% | 25.98 | 26.82 | 96097 | 25397 | 4.09% |
| 2025-09-10 | 26.01 | 26.40 | -0.19 | -0.71% | 25.43 | 26.55 | 121133 | 31292 | 5.15% |
| 2025-09-09 | 25.82 | 26.59 | 0.99 | 3.87% | 25.29 | 27.10 | 202956 | 53338 | 8.63% |
| 2025-09-08 | 25.92 | 25.60 | 0.45 | 1.79% | 25.31 | 26.49 | 197841 | 50913 | 8.41% |
| 2025-09-05 | 22.92 | 25.15 | 2.29 | 10.02% | 22.77 | 25.15 | 149952 | 36790 | 6.38% |
| 2025-09-04 | 23.32 | 22.86 | -0.46 | -1.97% | 22.50 | 23.58 | 40713 | 9380 | 1.73% |
| 2025-09-03 | 23.80 | 23.32 | -0.36 | -1.52% | 23.18 | 24.03 | 35997 | 8485 | 1.53% |
| 2025-09-02 | 24.50 | 23.68 | -0.57 | -2.35% | 23.23 | 24.50 | 56678 | 13382 | 2.41% |
| 2025-09-01 | 23.41 | 24.25 | 0.97 | 4.17% | 23.40 | 24.44 | 91972 | 22167 | 3.91% |
| 2025-08-29 | 23.17 | 23.28 | 0.06 | 0.26% | 23.14 | 23.45 | 32932 | 7656 | 1.40% |
| 2025-08-28 | 23.41 | 23.22 | -0.36 | -1.53% | 22.48 | 23.71 | 60281 | 13917 | 2.56% |
| 2025-08-27 | 24.18 | 23.58 | -0.56 | -2.32% | 23.50 | 24.50 | 74939 | 18089 | 3.19% |
| 2025-08-26 | 23.98 | 24.14 | 0.17 | 0.71% | 23.80 | 24.38 | 62674 | 15077 | 2.66% |
| 2025-08-25 | 23.55 | 23.97 | 0.29 | 1.22% | 23.54 | 24.12 | 65473 | 15607 | 2.78% |
| 2025-08-22 | 24.80 | 23.68 | -0.44 | -1.82% | 23.50 | 24.80 | 81787 | 19535 | 3.48% |
| 2025-08-21 | 23.54 | 24.12 | 0.70 | 2.99% | 23.27 | 24.55 | 104720 | 25094 | 4.45% |
| 2025-08-20 | 23.60 | 23.42 | -0.23 | -0.97% | 23.10 | 23.61 | 44258 | 10347 | 1.88% |
| 2025-08-19 | 23.69 | 23.65 | 0.11 | 0.47% | 23.40 | 24.05 | 51864 | 12295 | 2.21% |
| 2025-08-18 | 23.60 | 23.54 | 0.18 | 0.77% | 23.46 | 23.85 | 42009 | 9937 | 1.79% |
| 2025-08-15 | 23.10 | 23.36 | 0.04 | 0.17% | 23.03 | 23.50 | 34140 | 7953 | 1.45% |
| 2025-08-14 | 23.88 | 23.32 | -0.53 | -2.22% | 23.20 | 24.00 | 44674 | 10474 | 1.90% |
| 2025-08-13 | 23.70 | 23.85 | 0.24 | 1.02% | 23.54 | 24.11 | 46378 | 11025 | 1.97% |
| 2025-08-12 | 23.60 | 23.61 | -0.08 | -0.34% | 23.53 | 23.80 | 18556 | 4380 | 0.79% |
| 2025-08-11 | 23.81 | 23.69 | 0.04 | 0.17% | 23.47 | 23.95 | 31373 | 7435 | 1.33% |
| 2025-08-08 | 23.53 | 23.65 | 0.03 | 0.13% | 23.48 | 23.75 | 17007 | 4013 | 0.72% |
| 2025-08-07 | 24.00 | 23.62 | -0.44 | -1.83% | 23.58 | 24.00 | 36786 | 8732 | 1.56% |
| 2025-08-06 | 24.16 | 24.06 | 0.04 | 0.17% | 23.84 | 24.32 | 30167 | 7253 | 1.28% |
| 2025-08-05 | 23.96 | 24.02 | -0.08 | -0.33% | 23.90 | 24.50 | 31748 | 7675 | 1.35% |
| 2025-08-04 | 23.37 | 24.10 | 0.73 | 3.12% | 23.11 | 24.48 | 66049 | 15917 | 2.81% |
| 2025-08-01 | 23.23 | 23.37 | 0.13 | 0.56% | 23.00 | 23.50 | 21373 | 4969 | 0.91% |
| 2025-07-31 | 24.26 | 23.24 | -1.01 | -4.16% | 23.22 | 24.26 | 49453 | 11600 | 2.10% |
| 2025-07-30 | 24.19 | 24.25 | 0.05 | 0.21% | 23.53 | 24.46 | 45690 | 10925 | 1.94% |
| 2025-07-29 | 24.00 | 24.20 | 0.21 | 0.88% | 23.83 | 24.20 | 26731 | 6423 | 1.14% |
| 2025-07-28 | 24.02 | 23.99 | 0.06 | 0.25% | 23.84 | 24.15 | 22069 | 5282 | 0.94% |
| 2025-07-25 | 24.15 | 23.93 | -0.23 | -0.95% | 23.70 | 24.29 | 33362 | 7969 | 1.42% |