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 | 26.38 | 27.58 | 1.20 | 4.55% | 26.20 | 27.84 | 29539 | 8051 | 0.71% |
| 2025-10-30 | 26.57 | 26.38 | -0.32 | -1.20% | 26.10 | 26.83 | 20831 | 5500 | 0.50% |
| 2025-10-29 | 27.03 | 26.70 | -0.69 | -2.52% | 26.32 | 27.36 | 21659 | 5776 | 0.52% |
| 2025-10-28 | 27.44 | 27.39 | 0.14 | 0.51% | 26.91 | 27.70 | 21123 | 5765 | 0.51% |
| 2025-10-27 | 27.04 | 27.25 | 0.55 | 2.06% | 26.88 | 27.48 | 21252 | 5783 | 0.51% |
| 2025-10-24 | 26.60 | 26.70 | 0.06 | 0.23% | 26.47 | 26.90 | 11599 | 3090 | 0.28% |
| 2025-10-23 | 27.03 | 26.64 | -0.21 | -0.78% | 26.13 | 27.05 | 16284 | 4309 | 0.39% |
| 2025-10-22 | 27.17 | 26.85 | -0.20 | -0.74% | 26.77 | 27.50 | 14573 | 3935 | 0.35% |
| 2025-10-21 | 26.86 | 27.05 | 0.30 | 1.12% | 26.80 | 27.28 | 15157 | 4103 | 0.37% |
| 2025-10-20 | 27.38 | 26.75 | 0.20 | 0.75% | 26.53 | 27.38 | 16712 | 4477 | 0.40% |
| 2025-10-17 | 27.56 | 26.55 | -0.54 | -1.99% | 26.52 | 27.70 | 21548 | 5798 | 0.52% |
| 2025-10-16 | 27.00 | 27.09 | 0.09 | 0.33% | 26.79 | 27.68 | 20716 | 5624 | 0.50% |
| 2025-10-15 | 26.37 | 27.00 | 0.63 | 2.39% | 26.23 | 27.19 | 23732 | 6364 | 0.57% |
| 2025-10-14 | 27.13 | 26.37 | -0.81 | -2.98% | 26.32 | 27.58 | 28743 | 7713 | 0.69% |
| 2025-10-13 | 27.00 | 27.18 | -0.44 | -1.59% | 26.70 | 27.62 | 25088 | 6803 | 0.61% |
| 2025-10-10 | 28.27 | 27.62 | -0.59 | -2.09% | 27.53 | 28.48 | 31835 | 8847 | 0.77% |
| 2025-10-09 | 29.08 | 28.21 | -0.72 | -2.49% | 28.21 | 29.28 | 28741 | 8206 | 0.69% |
| 2025-09-30 | 28.85 | 28.93 | -0.06 | -0.21% | 28.65 | 29.25 | 19038 | 5495 | 0.46% |
| 2025-09-29 | 28.66 | 28.99 | 0.34 | 1.19% | 28.22 | 29.10 | 24095 | 6904 | 0.58% |
| 2025-09-26 | 29.09 | 28.65 | -0.76 | -2.58% | 28.61 | 29.53 | 29347 | 8480 | 0.71% |
| 2025-09-25 | 29.46 | 29.41 | -0.12 | -0.41% | 29.37 | 30.34 | 26269 | 7826 | 0.63% |
| 2025-09-24 | 28.78 | 29.53 | 0.51 | 1.76% | 28.78 | 29.85 | 27518 | 8107 | 0.66% |
| 2025-09-23 | 29.81 | 29.02 | -0.94 | -3.14% | 28.28 | 29.97 | 41058 | 11847 | 0.99% |
| 2025-09-22 | 29.75 | 29.96 | 0.26 | 0.88% | 29.60 | 30.25 | 21481 | 6409 | 0.52% |
| 2025-09-19 | 30.14 | 29.70 | -0.51 | -1.69% | 29.64 | 30.68 | 25472 | 7640 | 0.62% |
| 2025-09-18 | 30.83 | 30.21 | -0.55 | -1.79% | 29.99 | 31.53 | 35756 | 11009 | 0.86% |
| 2025-09-17 | 30.69 | 30.76 | -0.15 | -0.49% | 30.56 | 31.15 | 22063 | 6808 | 0.53% |
| 2025-09-16 | 31.27 | 30.91 | -0.36 | -1.15% | 30.67 | 31.49 | 25613 | 7944 | 0.62% |
| 2025-09-15 | 31.30 | 31.27 | -0.07 | -0.22% | 31.03 | 31.82 | 25329 | 7960 | 0.61% |
| 2025-09-12 | 31.36 | 31.34 | 0.32 | 1.03% | 30.78 | 31.95 | 31947 | 10004 | 0.77% |
| 2025-09-11 | 30.26 | 31.02 | 0.19 | 0.62% | 28.80 | 31.16 | 46790 | 14108 | 1.13% |
| 2025-09-10 | 31.14 | 30.83 | -0.13 | -0.42% | 30.53 | 31.92 | 32805 | 10208 | 0.79% |
| 2025-09-09 | 32.45 | 30.96 | -1.51 | -4.65% | 30.84 | 32.92 | 49162 | 15611 | 1.19% |
| 2025-09-08 | 33.40 | 32.47 | -0.76 | -2.29% | 32.08 | 33.56 | 37937 | 12365 | 0.92% |
| 2025-09-05 | 32.20 | 33.23 | 0.96 | 2.97% | 31.75 | 33.27 | 42094 | 13713 | 1.02% |
| 2025-09-04 | 34.04 | 32.27 | -1.70 | -5.00% | 31.63 | 34.32 | 57174 | 18800 | 1.38% |
| 2025-09-03 | 34.44 | 33.97 | -0.37 | -1.08% | 33.60 | 34.74 | 39834 | 13594 | 0.96% |
| 2025-09-02 | 34.72 | 34.34 | -0.38 | -1.09% | 33.62 | 35.34 | 71959 | 24843 | 1.74% |
| 2025-09-01 | 32.00 | 34.72 | 2.58 | 8.03% | 32.00 | 34.99 | 90304 | 30839 | 2.18% |
| 2025-08-29 | 30.90 | 32.14 | 1.17 | 3.78% | 30.66 | 32.36 | 47667 | 15009 | 1.15% |
| 2025-08-28 | 30.78 | 30.97 | 0.20 | 0.65% | 29.65 | 31.00 | 53300 | 16179 | 1.29% |
| 2025-08-27 | 32.13 | 30.77 | -1.24 | -3.87% | 30.77 | 32.44 | 50007 | 15762 | 1.21% |
| 2025-08-26 | 32.61 | 32.01 | -0.68 | -2.08% | 32.01 | 33.26 | 36951 | 11988 | 0.89% |
| 2025-08-25 | 32.93 | 32.69 | -0.25 | -0.76% | 32.38 | 33.47 | 53978 | 17736 | 1.30% |
| 2025-08-22 | 33.24 | 32.94 | -0.35 | -1.05% | 32.65 | 33.69 | 54355 | 17966 | 1.31% |
| 2025-08-21 | 35.85 | 33.29 | -1.15 | -3.34% | 32.92 | 36.32 | 88207 | 30343 | 2.13% |
| 2025-08-20 | 34.02 | 34.44 | 0.47 | 1.38% | 32.90 | 34.68 | 53440 | 18078 | 1.29% |
| 2025-08-19 | 33.90 | 33.97 | -0.01 | -0.03% | 33.63 | 35.24 | 52614 | 18081 | 1.27% |
| 2025-08-18 | 33.29 | 33.98 | 0.69 | 2.07% | 33.13 | 34.31 | 49721 | 16810 | 1.20% |
| 2025-08-15 | 32.26 | 33.29 | 0.94 | 2.91% | 31.80 | 33.38 | 47483 | 15572 | 1.15% |
| 2025-08-14 | 32.44 | 32.35 | -0.09 | -0.28% | 32.08 | 33.13 | 49118 | 16024 | 1.19% |
| 2025-08-13 | 30.89 | 32.44 | 1.43 | 4.61% | 30.81 | 32.98 | 53414 | 17139 | 1.29% |
| 2025-08-12 | 31.68 | 31.01 | -0.49 | -1.56% | 30.52 | 31.97 | 32154 | 9997 | 0.78% |
| 2025-08-11 | 30.45 | 31.50 | 1.05 | 3.45% | 30.21 | 31.97 | 41148 | 12859 | 0.99% |
| 2025-08-08 | 30.45 | 30.45 | 0.10 | 0.33% | 29.83 | 30.83 | 31330 | 9532 | 0.76% |
| 2025-08-07 | 31.00 | 30.35 | -0.88 | -2.82% | 30.25 | 31.60 | 43876 | 13492 | 1.06% |
| 2025-08-06 | 31.40 | 31.23 | 0.30 | 0.97% | 30.95 | 32.50 | 59202 | 18678 | 1.43% |
| 2025-08-05 | 31.10 | 30.93 | -0.07 | -0.23% | 30.20 | 31.18 | 44497 | 13686 | 1.07% |
| 2025-08-04 | 31.70 | 31.00 | -0.43 | -1.37% | 30.10 | 31.92 | 56366 | 17287 | 1.36% |
| 2025-08-01 | 30.68 | 31.43 | 0.74 | 2.41% | 30.22 | 32.68 | 71220 | 22582 | 1.72% |
| 2025-07-31 | 31.19 | 30.69 | -0.38 | -1.22% | 30.50 | 31.65 | 67619 | 21012 | 1.63% |
| 2025-07-30 | 30.37 | 31.07 | 0.39 | 1.27% | 30.21 | 32.22 | 86315 | 26968 | 2.08% |
| 2025-07-29 | 30.00 | 30.68 | 0.74 | 2.47% | 29.38 | 31.09 | 58055 | 17701 | 1.40% |
| 2025-07-28 | 29.66 | 29.94 | 0.57 | 1.94% | 29.45 | 30.31 | 51294 | 15355 | 1.24% |
| 2025-07-25 | 29.90 | 29.37 | -0.41 | -1.38% | 29.05 | 30.20 | 42681 | 12666 | 1.03% |
| 2025-07-24 | 29.66 | 29.78 | 0.17 | 0.57% | 29.28 | 30.25 | 49746 | 14769 | 1.20% |