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 | 27.41 | 27.13 | -0.56 | -2.02% | 26.34 | 27.63 | 30018 | 8174 | 3.75% |
| 2025-10-30 | 26.28 | 27.69 | 1.79 | 6.91% | 25.73 | 27.92 | 42314 | 11497 | 5.28% |
| 2025-10-29 | 26.20 | 25.90 | -0.45 | -1.71% | 25.73 | 26.68 | 19750 | 5144 | 2.47% |
| 2025-10-28 | 26.95 | 26.35 | -0.60 | -2.23% | 26.31 | 27.60 | 20331 | 5465 | 2.54% |
| 2025-10-27 | 27.50 | 26.95 | -0.10 | -0.37% | 26.39 | 27.66 | 17712 | 4773 | 2.21% |
| 2025-10-24 | 26.07 | 27.05 | 1.10 | 4.24% | 25.99 | 27.35 | 20209 | 5445 | 2.52% |
| 2025-10-23 | 26.05 | 25.95 | -0.10 | -0.38% | 25.31 | 26.35 | 12869 | 3297 | 1.61% |
| 2025-10-22 | 26.58 | 26.05 | -0.41 | -1.55% | 25.78 | 26.58 | 11658 | 3040 | 1.46% |
| 2025-10-21 | 26.04 | 26.46 | 0.42 | 1.61% | 26.00 | 26.60 | 12762 | 3366 | 1.59% |
| 2025-10-20 | 25.97 | 26.04 | 0.40 | 1.56% | 25.75 | 26.33 | 14321 | 3726 | 1.79% |
| 2025-10-17 | 27.07 | 25.64 | -1.43 | -5.28% | 25.51 | 27.07 | 18309 | 4758 | 2.29% |
| 2025-10-16 | 27.76 | 27.07 | -0.54 | -1.96% | 26.66 | 27.76 | 18664 | 5060 | 2.33% |
| 2025-10-15 | 27.00 | 27.61 | 0.59 | 2.18% | 26.87 | 27.72 | 21389 | 5828 | 2.67% |
| 2025-10-14 | 28.47 | 27.02 | -1.45 | -5.09% | 26.87 | 28.80 | 27363 | 7594 | 3.42% |
| 2025-10-13 | 26.00 | 28.47 | 1.47 | 5.44% | 25.46 | 28.49 | 48702 | 13369 | 6.08% |
| 2025-10-10 | 27.77 | 27.00 | -1.19 | -4.22% | 26.69 | 28.29 | 30538 | 8309 | 3.81% |
| 2025-10-09 | 28.19 | 28.19 | 0.14 | 0.50% | 27.67 | 29.18 | 26544 | 7520 | 3.31% |
| 2025-09-30 | 27.45 | 28.05 | 0.60 | 2.19% | 27.01 | 28.18 | 24919 | 6890 | 3.11% |
| 2025-09-29 | 27.85 | 27.45 | -0.39 | -1.40% | 26.80 | 27.98 | 20929 | 5729 | 2.61% |
| 2025-09-26 | 27.80 | 27.84 | 0.03 | 0.11% | 27.20 | 28.60 | 32384 | 9061 | 4.04% |
| 2025-09-25 | 27.80 | 27.81 | 0.03 | 0.11% | 27.63 | 29.70 | 51300 | 14538 | 6.41% |
| 2025-09-24 | 26.87 | 27.78 | 0.84 | 3.12% | 26.40 | 27.93 | 48993 | 13320 | 6.12% |
| 2025-09-23 | 25.33 | 26.94 | 1.76 | 6.99% | 25.11 | 26.94 | 72430 | 18881 | 9.04% |
| 2025-09-22 | 23.58 | 25.18 | 1.46 | 6.16% | 23.58 | 25.19 | 29613 | 7207 | 3.70% |
| 2025-09-19 | 23.57 | 23.72 | 0.10 | 0.42% | 23.21 | 23.99 | 23081 | 5447 | 2.88% |
| 2025-09-18 | 24.26 | 23.62 | -0.59 | -2.44% | 23.10 | 24.43 | 26453 | 6307 | 3.30% |
| 2025-09-17 | 25.00 | 24.21 | -0.95 | -3.78% | 24.05 | 25.20 | 29211 | 7172 | 3.65% |
| 2025-09-16 | 24.65 | 25.16 | 0.58 | 2.36% | 24.40 | 25.23 | 21169 | 5267 | 2.64% |
| 2025-09-15 | 25.23 | 24.58 | -0.67 | -2.65% | 24.22 | 25.36 | 22329 | 5489 | 2.79% |
| 2025-09-12 | 25.66 | 25.25 | -0.53 | -2.06% | 25.20 | 26.05 | 25315 | 6469 | 3.16% |
| 2025-09-11 | 24.59 | 25.78 | 1.07 | 4.33% | 24.50 | 25.85 | 34792 | 8815 | 4.34% |
| 2025-09-10 | 24.53 | 24.71 | 0.18 | 0.73% | 24.25 | 25.25 | 23301 | 5760 | 2.91% |
| 2025-09-09 | 24.49 | 24.53 | 0.02 | 0.08% | 24.28 | 25.22 | 28717 | 7103 | 3.59% |
| 2025-09-08 | 24.47 | 24.51 | 0.10 | 0.41% | 23.88 | 24.64 | 23141 | 5626 | 2.89% |
| 2025-09-05 | 23.15 | 24.41 | 1.37 | 5.95% | 23.14 | 24.50 | 33798 | 8153 | 4.22% |
| 2025-09-04 | 23.66 | 23.04 | -0.14 | -0.60% | 22.60 | 23.99 | 29949 | 7024 | 3.74% |
| 2025-09-03 | 23.39 | 23.18 | 0.13 | 0.56% | 22.93 | 24.23 | 34897 | 8188 | 4.36% |
| 2025-09-02 | 24.55 | 23.05 | -1.50 | -6.11% | 22.60 | 24.64 | 39823 | 9234 | 4.97% |
| 2025-09-01 | 24.92 | 24.55 | -0.47 | -1.88% | 24.55 | 25.50 | 23317 | 5812 | 2.91% |
| 2025-08-29 | 25.43 | 25.02 | -0.32 | -1.26% | 24.50 | 25.43 | 23999 | 5974 | 3.00% |
| 2025-08-28 | 24.08 | 25.34 | 1.36 | 5.67% | 23.64 | 25.43 | 54356 | 13334 | 6.79% |
| 2025-08-27 | 26.55 | 23.98 | -2.26 | -8.61% | 23.88 | 26.92 | 77458 | 19533 | 9.67% |
| 2025-08-26 | 24.92 | 26.24 | 1.08 | 4.29% | 24.77 | 26.91 | 69821 | 18101 | 8.72% |
| 2025-08-25 | 25.57 | 25.16 | -0.41 | -1.60% | 24.96 | 25.86 | 32495 | 8247 | 4.06% |
| 2025-08-22 | 25.15 | 25.57 | 0.35 | 1.39% | 24.30 | 25.66 | 43654 | 10905 | 5.45% |
| 2025-08-21 | 25.60 | 25.22 | -0.18 | -0.71% | 24.81 | 25.80 | 27674 | 7034 | 3.46% |
| 2025-08-20 | 25.72 | 25.40 | -0.59 | -2.27% | 24.94 | 26.18 | 31247 | 7904 | 3.90% |
| 2025-08-19 | 26.27 | 25.99 | -0.30 | -1.14% | 25.62 | 26.66 | 30459 | 7973 | 3.80% |
| 2025-08-18 | 25.86 | 26.29 | 0.51 | 1.98% | 25.51 | 26.72 | 49101 | 12821 | 6.13% |
| 2025-08-15 | 24.53 | 25.78 | 1.13 | 4.58% | 24.32 | 26.16 | 40805 | 10362 | 5.10% |
| 2025-08-14 | 25.80 | 24.65 | -1.18 | -4.57% | 24.59 | 26.42 | 46744 | 11831 | 5.84% |
| 2025-08-13 | 26.08 | 25.83 | -0.25 | -0.96% | 25.12 | 26.28 | 39510 | 10088 | 4.93% |
| 2025-08-12 | 25.66 | 26.08 | 0.57 | 2.23% | 25.33 | 27.70 | 53222 | 14033 | 6.65% |
| 2025-08-11 | 25.41 | 25.51 | 0.04 | 0.16% | 24.85 | 25.70 | 38849 | 9869 | 4.85% |
| 2025-08-08 | 25.26 | 25.47 | 0.57 | 2.29% | 24.31 | 25.76 | 60881 | 15385 | 7.60% |
| 2025-08-07 | 24.65 | 24.90 | 0.25 | 1.01% | 24.32 | 26.05 | 65328 | 16539 | 8.16% |
| 2025-08-06 | 24.14 | 24.65 | 0.40 | 1.65% | 23.51 | 24.67 | 53525 | 12914 | 6.68% |
| 2025-08-05 | 25.05 | 24.25 | -0.80 | -3.19% | 23.86 | 25.19 | 56647 | 13834 | 7.07% |
| 2025-08-04 | 25.63 | 25.05 | 0.55 | 2.24% | 24.44 | 26.34 | 76448 | 19206 | 9.55% |
| 2025-08-01 | 23.78 | 24.50 | 1.26 | 5.42% | 22.66 | 24.75 | 60494 | 14331 | 7.55% |
| 2025-07-31 | 23.88 | 23.24 | -0.10 | -0.43% | 22.98 | 24.20 | 46986 | 11068 | 5.87% |
| 2025-07-30 | 23.25 | 23.34 | 0.09 | 0.39% | 22.30 | 23.78 | 60947 | 14037 | 7.61% |
| 2025-07-29 | 23.69 | 23.25 | 0.14 | 0.61% | 22.74 | 24.13 | 69529 | 16165 | 8.68% |
| 2025-07-28 | 22.39 | 23.11 | 1.51 | 6.99% | 22.14 | 24.79 | 100348 | 23400 | 12.53% |
| 2025-07-25 | 19.86 | 21.60 | 1.80 | 9.09% | 19.74 | 21.60 | 47883 | 9972 | 5.98% |
| 2025-07-24 | 19.51 | 19.80 | 0.24 | 1.23% | 19.42 | 19.81 | 19873 | 3909 | 2.48% |