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 | 26.01 | 26.03 | 0.05 | 0.19% | 25.80 | 26.36 | 40192 | 10487 | 1.00% |
| 2025-10-30 | 26.23 | 25.98 | -0.44 | -1.67% | 25.88 | 27.15 | 71258 | 18849 | 1.78% |
| 2025-10-29 | 25.88 | 26.42 | 0.79 | 3.08% | 25.64 | 26.54 | 63551 | 16633 | 1.59% |
| 2025-10-28 | 25.97 | 25.63 | -0.36 | -1.39% | 25.50 | 26.13 | 52736 | 13621 | 1.32% |
| 2025-10-27 | 26.25 | 25.99 | -0.06 | -0.23% | 25.74 | 26.59 | 63746 | 16609 | 1.59% |
| 2025-10-24 | 25.72 | 26.05 | 0.37 | 1.44% | 25.72 | 26.14 | 47271 | 12273 | 1.18% |
| 2025-10-23 | 25.93 | 25.68 | -0.47 | -1.80% | 24.88 | 26.10 | 76808 | 19555 | 1.92% |
| 2025-10-22 | 26.26 | 26.15 | 0.60 | 2.35% | 25.61 | 27.00 | 108685 | 28704 | 2.72% |
| 2025-10-21 | 24.60 | 25.55 | 0.95 | 3.86% | 24.56 | 25.99 | 77395 | 19685 | 1.93% |
| 2025-10-20 | 24.25 | 24.60 | 0.78 | 3.27% | 24.11 | 25.01 | 48418 | 11911 | 1.21% |
| 2025-10-17 | 25.30 | 23.82 | -1.49 | -5.89% | 23.70 | 25.30 | 62929 | 15325 | 1.57% |
| 2025-10-16 | 25.12 | 25.31 | -0.38 | -1.48% | 25.12 | 25.70 | 36196 | 9190 | 0.90% |
| 2025-10-15 | 25.43 | 25.69 | 0.11 | 0.43% | 24.93 | 25.76 | 50924 | 12952 | 1.27% |
| 2025-10-14 | 26.63 | 25.58 | -1.05 | -3.94% | 25.35 | 26.98 | 62432 | 16264 | 1.56% |
| 2025-10-13 | 25.80 | 26.63 | -0.07 | -0.26% | 25.56 | 26.93 | 72892 | 19210 | 1.82% |
| 2025-10-10 | 27.77 | 26.70 | -1.42 | -5.05% | 26.58 | 27.77 | 85275 | 23080 | 2.13% |
| 2025-10-09 | 29.13 | 28.12 | -0.33 | -1.16% | 28.07 | 29.17 | 81980 | 23339 | 2.05% |
| 2025-09-30 | 28.60 | 28.45 | -0.10 | -0.35% | 28.39 | 29.32 | 72366 | 20799 | 1.81% |
| 2025-09-29 | 29.13 | 28.55 | -0.69 | -2.36% | 28.15 | 29.16 | 94785 | 27031 | 2.37% |
| 2025-09-26 | 29.45 | 29.24 | -0.26 | -0.88% | 28.45 | 29.95 | 136962 | 39926 | 3.42% |
| 2025-09-25 | 26.80 | 29.50 | 2.88 | 10.82% | 26.62 | 30.28 | 237783 | 69005 | 5.94% |
| 2025-09-24 | 25.90 | 26.62 | 0.50 | 1.91% | 25.48 | 27.05 | 106190 | 28103 | 2.65% |
| 2025-09-23 | 25.40 | 26.12 | 0.83 | 3.28% | 24.51 | 26.16 | 100623 | 25308 | 2.52% |
| 2025-09-22 | 25.25 | 25.29 | 0.23 | 0.92% | 24.71 | 25.30 | 53840 | 13481 | 1.35% |
| 2025-09-19 | 24.67 | 25.06 | 0.24 | 0.97% | 24.55 | 25.70 | 71171 | 17877 | 1.78% |
| 2025-09-18 | 25.01 | 24.82 | -0.39 | -1.55% | 24.50 | 25.62 | 76451 | 19263 | 1.91% |
| 2025-09-17 | 24.60 | 25.21 | 0.59 | 2.40% | 24.40 | 25.58 | 62377 | 15658 | 1.56% |
| 2025-09-16 | 24.51 | 24.62 | 0.12 | 0.49% | 24.13 | 24.79 | 45260 | 11072 | 1.13% |
| 2025-09-15 | 25.21 | 24.50 | -0.49 | -1.96% | 24.47 | 25.25 | 49716 | 12281 | 1.24% |
| 2025-09-12 | 25.15 | 24.99 | -0.21 | -0.83% | 24.80 | 25.69 | 72963 | 18434 | 1.82% |
| 2025-09-11 | 24.30 | 25.20 | 0.84 | 3.45% | 24.10 | 25.32 | 59876 | 14926 | 1.50% |
| 2025-09-10 | 24.58 | 24.36 | -0.02 | -0.08% | 24.21 | 24.90 | 34365 | 8415 | 0.86% |
| 2025-09-09 | 24.83 | 24.38 | -0.56 | -2.25% | 24.20 | 24.90 | 39164 | 9616 | 0.98% |
| 2025-09-08 | 24.60 | 24.94 | 0.44 | 1.80% | 24.21 | 25.09 | 59163 | 14564 | 1.48% |
| 2025-09-05 | 23.96 | 24.50 | 0.70 | 2.94% | 23.59 | 24.62 | 49337 | 11927 | 1.23% |
| 2025-09-04 | 25.07 | 23.80 | -1.30 | -5.18% | 23.35 | 25.47 | 72693 | 17765 | 1.82% |
| 2025-09-03 | 25.50 | 25.10 | -0.37 | -1.45% | 25.00 | 25.74 | 66612 | 16893 | 1.67% |
| 2025-09-02 | 27.35 | 25.47 | -1.98 | -7.21% | 25.26 | 27.49 | 121089 | 31484 | 3.03% |
| 2025-09-01 | 27.60 | 27.45 | -0.25 | -0.90% | 27.15 | 28.08 | 73275 | 20159 | 1.83% |
| 2025-08-29 | 28.58 | 27.70 | -0.88 | -3.08% | 27.48 | 28.58 | 99248 | 27586 | 2.48% |
| 2025-08-28 | 28.55 | 28.58 | 0.86 | 3.10% | 27.61 | 29.10 | 118179 | 33480 | 2.95% |
| 2025-08-27 | 28.50 | 27.72 | -1.04 | -3.62% | 27.70 | 29.48 | 122019 | 34782 | 3.05% |
| 2025-08-26 | 28.80 | 28.76 | -0.10 | -0.35% | 28.36 | 28.94 | 73986 | 21235 | 1.85% |
| 2025-08-25 | 28.23 | 28.86 | 0.62 | 2.20% | 27.95 | 28.99 | 130331 | 37161 | 3.26% |
| 2025-08-22 | 27.37 | 28.24 | 1.02 | 3.75% | 27.07 | 28.78 | 117309 | 32945 | 2.93% |
| 2025-08-21 | 27.73 | 27.22 | -0.38 | -1.38% | 26.90 | 28.05 | 68937 | 18833 | 1.72% |
| 2025-08-20 | 27.35 | 27.60 | -0.09 | -0.33% | 26.61 | 27.61 | 69651 | 18856 | 1.74% |
| 2025-08-19 | 28.13 | 27.69 | -0.46 | -1.63% | 27.40 | 28.14 | 54023 | 14993 | 1.35% |
| 2025-08-18 | 28.15 | 28.15 | 0.14 | 0.50% | 27.62 | 28.36 | 73428 | 20603 | 1.84% |
| 2025-08-15 | 26.93 | 28.01 | 1.41 | 5.30% | 26.81 | 28.06 | 92910 | 25595 | 2.32% |
| 2025-08-14 | 27.89 | 26.60 | -1.35 | -4.83% | 26.50 | 27.99 | 79544 | 21641 | 1.99% |
| 2025-08-13 | 27.90 | 27.95 | 0.20 | 0.72% | 27.59 | 28.10 | 77680 | 21604 | 1.94% |
| 2025-08-12 | 28.06 | 27.75 | -0.36 | -1.28% | 27.28 | 28.29 | 81532 | 22576 | 2.04% |
| 2025-08-11 | 28.50 | 28.11 | -0.19 | -0.67% | 27.92 | 28.72 | 104200 | 29486 | 2.61% |
| 2025-08-08 | 28.30 | 28.30 | 0.03 | 0.11% | 28.10 | 29.60 | 116298 | 33464 | 2.91% |
| 2025-08-07 | 28.20 | 28.27 | -0.16 | -0.56% | 28.20 | 29.20 | 87821 | 25116 | 2.20% |
| 2025-08-06 | 28.54 | 28.43 | -0.07 | -0.25% | 27.80 | 28.85 | 110245 | 31308 | 2.76% |
| 2025-08-05 | 25.99 | 28.50 | 2.55 | 9.83% | 25.82 | 28.53 | 167381 | 45911 | 4.18% |
| 2025-08-04 | 25.60 | 25.95 | 0.21 | 0.82% | 25.40 | 26.20 | 63222 | 16323 | 1.58% |
| 2025-08-01 | 25.69 | 25.74 | 0.09 | 0.35% | 25.29 | 26.65 | 72697 | 18802 | 1.82% |
| 2025-07-31 | 25.54 | 25.65 | 0.27 | 1.06% | 25.27 | 26.86 | 116383 | 30536 | 2.91% |
| 2025-07-30 | 25.70 | 25.38 | -0.42 | -1.63% | 25.11 | 25.78 | 65135 | 16593 | 1.63% |
| 2025-07-29 | 25.34 | 25.80 | 0.44 | 1.74% | 24.88 | 25.93 | 89882 | 22847 | 2.25% |
| 2025-07-28 | 24.94 | 25.36 | 0.48 | 1.93% | 24.80 | 25.70 | 65985 | 16630 | 1.65% |
| 2025-07-25 | 24.91 | 24.88 | 0.09 | 0.36% | 24.65 | 25.07 | 44345 | 11009 | 1.11% |