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 | 27.70 | 1.00 | 3.75% | 26.67 | 28.40 | 39490 | 11005 | 2.96% |
| 2025-10-30 | 27.47 | 26.70 | -0.75 | -2.73% | 26.52 | 27.57 | 21125 | 5664 | 1.58% |
| 2025-10-29 | 27.80 | 27.45 | -0.63 | -2.24% | 27.21 | 28.09 | 28151 | 7755 | 2.11% |
| 2025-10-28 | 27.65 | 28.08 | 0.43 | 1.56% | 27.34 | 29.13 | 44967 | 12780 | 3.37% |
| 2025-10-27 | 27.60 | 27.65 | 0.15 | 0.55% | 27.30 | 27.99 | 21665 | 5979 | 1.62% |
| 2025-10-24 | 26.62 | 27.50 | 0.88 | 3.31% | 26.62 | 27.97 | 32148 | 8846 | 2.41% |
| 2025-10-23 | 26.77 | 26.62 | -0.15 | -0.56% | 26.16 | 26.86 | 19343 | 5141 | 1.45% |
| 2025-10-22 | 27.27 | 26.77 | -0.77 | -2.80% | 26.70 | 27.72 | 27207 | 7356 | 2.04% |
| 2025-10-21 | 28.10 | 27.54 | -0.29 | -1.04% | 27.45 | 28.22 | 27245 | 7559 | 2.04% |
| 2025-10-20 | 28.52 | 27.83 | -0.40 | -1.42% | 27.61 | 30.01 | 65388 | 18636 | 4.90% |
| 2025-10-17 | 28.18 | 28.23 | 0.05 | 0.18% | 27.50 | 28.43 | 41438 | 11609 | 3.11% |
| 2025-10-16 | 27.86 | 28.18 | 0.36 | 1.29% | 27.54 | 28.48 | 58594 | 16464 | 4.39% |
| 2025-10-15 | 25.06 | 27.82 | 2.53 | 10.00% | 25.06 | 27.82 | 48246 | 13043 | 3.62% |
| 2025-10-14 | 25.78 | 25.29 | -0.34 | -1.33% | 25.12 | 26.03 | 26665 | 6786 | 2.00% |
| 2025-10-13 | 24.57 | 25.63 | -0.47 | -1.80% | 24.25 | 25.81 | 46789 | 11834 | 3.51% |
| 2025-10-10 | 27.18 | 26.10 | -1.21 | -4.43% | 25.83 | 27.68 | 54547 | 14558 | 4.09% |
| 2025-10-09 | 27.34 | 27.31 | 0.11 | 0.40% | 26.80 | 28.35 | 43984 | 12153 | 3.30% |
| 2025-09-30 | 28.59 | 27.20 | -1.72 | -5.95% | 27.13 | 28.78 | 56316 | 15549 | 4.22% |
| 2025-09-29 | 28.47 | 28.92 | 0.62 | 2.19% | 28.02 | 29.60 | 43191 | 12451 | 3.24% |
| 2025-09-26 | 28.99 | 28.30 | -0.30 | -1.05% | 28.00 | 28.99 | 46302 | 13165 | 3.47% |
| 2025-09-25 | 30.31 | 28.60 | -1.31 | -4.38% | 28.50 | 30.50 | 84520 | 24964 | 6.34% |
| 2025-09-24 | 27.05 | 29.91 | 2.72 | 10.00% | 27.05 | 29.91 | 78162 | 22773 | 5.86% |
| 2025-09-23 | 27.42 | 27.19 | -0.31 | -1.13% | 25.98 | 27.42 | 43218 | 11554 | 3.24% |
| 2025-09-22 | 28.40 | 27.50 | -0.46 | -1.65% | 26.00 | 28.60 | 57479 | 15540 | 4.31% |
| 2025-09-19 | 27.56 | 27.96 | 0.37 | 1.34% | 27.04 | 28.04 | 32867 | 9081 | 2.46% |
| 2025-09-18 | 28.00 | 27.59 | -0.53 | -1.88% | 27.13 | 29.29 | 50275 | 14248 | 3.77% |
| 2025-09-17 | 28.37 | 28.12 | -0.24 | -0.85% | 27.91 | 28.88 | 34959 | 9891 | 2.62% |
| 2025-09-16 | 27.17 | 28.36 | 1.22 | 4.50% | 27.12 | 28.55 | 42310 | 11809 | 3.17% |
| 2025-09-15 | 27.36 | 27.14 | -0.46 | -1.67% | 26.88 | 27.60 | 28670 | 7817 | 2.15% |
| 2025-09-12 | 27.89 | 27.60 | -0.15 | -0.54% | 27.44 | 28.09 | 37086 | 10271 | 2.78% |
| 2025-09-11 | 26.40 | 27.75 | 1.01 | 3.78% | 26.39 | 28.15 | 58546 | 16025 | 4.39% |
| 2025-09-10 | 25.04 | 26.74 | 1.73 | 6.92% | 25.04 | 26.99 | 69734 | 18281 | 5.23% |
| 2025-09-09 | 24.97 | 25.01 | 0.09 | 0.36% | 24.69 | 25.80 | 38656 | 9767 | 2.90% |
| 2025-09-08 | 24.98 | 24.92 | -0.07 | -0.28% | 24.68 | 25.50 | 36699 | 9175 | 2.75% |
| 2025-09-05 | 24.10 | 24.99 | 0.74 | 3.05% | 24.10 | 25.08 | 29842 | 7397 | 2.24% |
| 2025-09-04 | 24.67 | 24.25 | -0.62 | -2.49% | 23.88 | 25.34 | 49970 | 12344 | 3.75% |
| 2025-09-03 | 25.34 | 24.87 | -0.28 | -1.11% | 24.61 | 26.05 | 43080 | 10858 | 3.23% |
| 2025-09-02 | 26.20 | 25.15 | -1.05 | -4.01% | 24.50 | 26.23 | 61576 | 15493 | 4.62% |
| 2025-09-01 | 26.36 | 26.20 | -0.08 | -0.30% | 26.00 | 26.77 | 36032 | 9468 | 2.70% |
| 2025-08-29 | 26.90 | 26.28 | -0.82 | -3.03% | 25.90 | 27.19 | 59205 | 15702 | 4.44% |
| 2025-08-28 | 27.12 | 27.10 | -0.01 | -0.04% | 26.01 | 27.95 | 59055 | 15868 | 4.43% |
| 2025-08-27 | 27.16 | 27.11 | -0.01 | -0.04% | 26.35 | 28.19 | 70220 | 19225 | 5.27% |
| 2025-08-26 | 25.63 | 27.12 | 1.49 | 5.81% | 25.43 | 27.97 | 71910 | 19494 | 5.39% |
| 2025-08-25 | 25.00 | 25.63 | 0.55 | 2.19% | 24.61 | 25.68 | 60066 | 15138 | 4.50% |
| 2025-08-22 | 24.90 | 25.08 | 0.01 | 0.04% | 24.60 | 25.49 | 52501 | 13143 | 3.94% |
| 2025-08-21 | 25.03 | 25.07 | 0.03 | 0.12% | 24.57 | 25.60 | 52953 | 13302 | 3.97% |
| 2025-08-20 | 25.24 | 25.04 | -0.21 | -0.83% | 24.69 | 25.48 | 44355 | 11073 | 3.33% |
| 2025-08-19 | 24.41 | 25.25 | 0.78 | 3.19% | 24.20 | 26.34 | 118285 | 29921 | 8.87% |
| 2025-08-18 | 24.21 | 24.47 | 0.32 | 1.33% | 23.58 | 24.91 | 82015 | 19859 | 6.15% |
| 2025-08-15 | 23.70 | 24.15 | 0.20 | 0.84% | 23.46 | 24.52 | 65463 | 15731 | 4.91% |
| 2025-08-14 | 24.68 | 23.95 | -0.95 | -3.82% | 23.92 | 25.08 | 59876 | 14728 | 4.49% |
| 2025-08-13 | 23.65 | 24.90 | 0.94 | 3.92% | 23.59 | 25.18 | 70839 | 17294 | 5.31% |
| 2025-08-12 | 24.99 | 23.96 | -1.11 | -4.43% | 23.80 | 25.38 | 61947 | 15101 | 4.65% |
| 2025-08-11 | 23.78 | 25.07 | 1.35 | 5.69% | 23.43 | 25.70 | 71223 | 17677 | 5.34% |
| 2025-08-08 | 23.60 | 23.72 | 0.12 | 0.51% | 22.87 | 24.20 | 50460 | 11874 | 3.78% |
| 2025-08-07 | 23.20 | 23.60 | 0.51 | 2.21% | 22.81 | 23.75 | 38733 | 9063 | 2.90% |
| 2025-08-06 | 23.25 | 23.09 | -0.24 | -1.03% | 22.80 | 24.02 | 53536 | 12497 | 4.01% |
| 2025-08-05 | 23.56 | 23.33 | -0.03 | -0.13% | 22.80 | 24.50 | 54358 | 12772 | 4.08% |
| 2025-08-04 | 23.43 | 23.36 | -0.31 | -1.31% | 22.90 | 24.85 | 84339 | 20181 | 6.33% |
| 2025-08-01 | 23.99 | 23.67 | -0.25 | -1.05% | 23.45 | 24.06 | 31784 | 7544 | 2.38% |
| 2025-07-31 | 23.60 | 23.92 | 0.21 | 0.89% | 23.41 | 24.33 | 52892 | 12632 | 3.97% |
| 2025-07-30 | 23.38 | 23.71 | 0.31 | 1.32% | 22.70 | 24.13 | 65780 | 15460 | 4.93% |
| 2025-07-29 | 21.96 | 23.40 | 1.35 | 6.12% | 21.84 | 24.20 | 67269 | 15543 | 5.04% |
| 2025-07-28 | 21.97 | 22.05 | -0.26 | -1.17% | 21.67 | 22.90 | 47119 | 10452 | 3.53% |
| 2025-07-25 | 21.15 | 22.31 | 1.26 | 5.99% | 20.93 | 22.84 | 51741 | 11359 | 3.88% |
| 2025-07-24 | 20.74 | 21.05 | 0.41 | 1.99% | 20.63 | 21.05 | 13180 | 2739 | 0.99% |