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 | 26.63 | 27.01 | 0.38 | 1.43% | 26.61 | 27.09 | 9406 | 2533 | 0.89% |
| 2025-10-30 | 26.98 | 26.63 | -0.42 | -1.55% | 26.54 | 26.98 | 8735 | 2333 | 0.82% |
| 2025-10-29 | 27.50 | 27.05 | -0.29 | -1.06% | 26.84 | 27.50 | 9654 | 2612 | 0.91% |
| 2025-10-28 | 27.35 | 27.34 | 0.09 | 0.33% | 27.20 | 27.56 | 10225 | 2800 | 0.96% |
| 2025-10-27 | 27.18 | 27.25 | 0.20 | 0.74% | 26.90 | 27.37 | 11494 | 3121 | 1.08% |
| 2025-10-24 | 26.93 | 27.05 | 0.14 | 0.52% | 26.65 | 27.05 | 9725 | 2617 | 0.92% |
| 2025-10-23 | 26.69 | 26.91 | 0.30 | 1.13% | 26.31 | 26.95 | 10316 | 2743 | 0.97% |
| 2025-10-22 | 26.71 | 26.61 | -0.13 | -0.49% | 26.55 | 26.87 | 6691 | 1784 | 0.63% |
| 2025-10-21 | 26.30 | 26.74 | 0.44 | 1.67% | 26.30 | 26.80 | 9530 | 2531 | 0.90% |
| 2025-10-20 | 25.99 | 26.30 | 0.51 | 1.98% | 25.89 | 26.53 | 11639 | 3055 | 1.10% |
| 2025-10-17 | 26.26 | 25.79 | -0.47 | -1.79% | 25.70 | 26.39 | 8582 | 2234 | 0.81% |
| 2025-10-16 | 26.30 | 26.26 | -0.04 | -0.15% | 26.04 | 26.59 | 8945 | 2348 | 0.84% |
| 2025-10-15 | 26.02 | 26.30 | 0.12 | 0.46% | 25.90 | 26.48 | 11078 | 2910 | 1.04% |
| 2025-10-14 | 26.27 | 26.18 | -0.09 | -0.34% | 26.12 | 26.65 | 9924 | 2619 | 0.93% |
| 2025-10-13 | 25.89 | 26.27 | -0.18 | -0.68% | 25.52 | 26.39 | 10139 | 2645 | 0.96% |
| 2025-10-10 | 26.48 | 26.45 | -0.07 | -0.26% | 26.32 | 26.69 | 11132 | 2947 | 1.05% |
| 2025-10-09 | 26.52 | 26.52 | 0.00 | 0.00% | 26.14 | 26.64 | 9713 | 2566 | 0.92% |
| 2025-09-30 | 26.46 | 26.52 | 0.06 | 0.23% | 26.30 | 26.69 | 7304 | 1937 | 0.69% |
| 2025-09-29 | 26.20 | 26.46 | 0.26 | 0.99% | 25.88 | 26.65 | 10409 | 2734 | 0.98% |
| 2025-09-26 | 26.00 | 26.20 | 0.04 | 0.15% | 25.87 | 26.41 | 6466 | 1690 | 0.61% |
| 2025-09-25 | 26.44 | 26.16 | -0.29 | -1.10% | 26.00 | 26.49 | 7839 | 2056 | 0.74% |
| 2025-09-24 | 25.70 | 26.45 | 0.54 | 2.08% | 25.59 | 26.57 | 10330 | 2703 | 0.97% |
| 2025-09-23 | 26.20 | 25.91 | -0.24 | -0.92% | 25.10 | 26.20 | 12485 | 3174 | 1.18% |
| 2025-09-22 | 26.50 | 26.15 | -0.16 | -0.61% | 25.95 | 26.54 | 8380 | 2191 | 0.79% |
| 2025-09-19 | 26.80 | 26.31 | -0.51 | -1.90% | 26.20 | 27.00 | 10715 | 2841 | 1.01% |
| 2025-09-18 | 27.43 | 26.82 | -0.63 | -2.30% | 26.61 | 27.57 | 14932 | 4052 | 1.41% |
| 2025-09-17 | 27.30 | 27.45 | 0.13 | 0.48% | 27.18 | 27.58 | 7654 | 2094 | 0.72% |
| 2025-09-16 | 27.24 | 27.32 | 0.07 | 0.26% | 26.80 | 27.41 | 11083 | 3013 | 1.04% |
| 2025-09-15 | 26.96 | 27.25 | 0.18 | 0.66% | 26.95 | 27.34 | 7126 | 1936 | 0.67% |
| 2025-09-12 | 27.06 | 27.07 | 0.08 | 0.30% | 26.75 | 27.37 | 12602 | 3409 | 1.19% |
| 2025-09-11 | 26.80 | 26.99 | 0.17 | 0.63% | 26.29 | 27.07 | 10564 | 2819 | 1.00% |
| 2025-09-10 | 26.83 | 26.82 | -0.01 | -0.04% | 26.68 | 27.17 | 7600 | 2042 | 0.72% |
| 2025-09-09 | 27.28 | 26.83 | -0.45 | -1.65% | 26.75 | 27.48 | 10656 | 2881 | 1.00% |
| 2025-09-08 | 26.50 | 27.28 | 0.80 | 3.02% | 26.48 | 27.68 | 15055 | 4080 | 1.42% |
| 2025-09-05 | 26.08 | 26.48 | 0.52 | 2.00% | 25.88 | 26.48 | 8989 | 2362 | 0.85% |
| 2025-09-04 | 26.04 | 25.96 | -0.04 | -0.15% | 25.67 | 26.38 | 10028 | 2612 | 0.94% |
| 2025-09-03 | 26.38 | 26.00 | -0.38 | -1.44% | 26.00 | 26.70 | 10642 | 2798 | 1.00% |
| 2025-09-02 | 27.15 | 26.38 | -0.65 | -2.40% | 26.15 | 27.15 | 14712 | 3891 | 1.39% |
| 2025-09-01 | 27.01 | 27.03 | 0.04 | 0.15% | 26.91 | 27.36 | 12144 | 3295 | 1.14% |
| 2025-08-29 | 26.90 | 26.99 | -0.01 | -0.04% | 26.32 | 27.19 | 11212 | 3018 | 1.06% |
| 2025-08-28 | 27.39 | 27.00 | -0.39 | -1.42% | 26.06 | 27.89 | 24962 | 6722 | 2.35% |
| 2025-08-27 | 28.70 | 27.39 | -1.19 | -4.16% | 27.39 | 28.71 | 27094 | 7639 | 2.55% |
| 2025-08-26 | 27.92 | 28.58 | 0.52 | 1.85% | 27.92 | 28.95 | 23193 | 6613 | 2.19% |
| 2025-08-25 | 28.12 | 28.06 | 0.13 | 0.47% | 27.78 | 28.38 | 18535 | 5203 | 1.75% |
| 2025-08-22 | 27.85 | 27.93 | 0.18 | 0.65% | 27.50 | 27.98 | 13530 | 3761 | 1.27% |
| 2025-08-21 | 28.00 | 27.75 | -0.21 | -0.75% | 27.66 | 28.10 | 11216 | 3127 | 1.06% |
| 2025-08-20 | 28.13 | 27.96 | -0.23 | -0.82% | 27.66 | 28.13 | 11408 | 3181 | 1.07% |
| 2025-08-19 | 28.09 | 28.19 | 0.18 | 0.64% | 27.81 | 28.45 | 14143 | 3971 | 1.33% |
| 2025-08-18 | 28.00 | 28.01 | 0.21 | 0.76% | 27.85 | 28.18 | 15005 | 4204 | 1.41% |
| 2025-08-15 | 27.06 | 27.80 | 0.65 | 2.39% | 27.06 | 28.06 | 19569 | 5417 | 1.84% |
| 2025-08-14 | 28.15 | 27.15 | -1.03 | -3.66% | 27.10 | 28.36 | 20819 | 5726 | 1.96% |
| 2025-08-13 | 28.58 | 28.18 | -0.20 | -0.70% | 27.82 | 28.58 | 13659 | 3833 | 1.29% |
| 2025-08-12 | 28.39 | 28.38 | 0.08 | 0.28% | 28.10 | 28.70 | 20540 | 5828 | 1.94% |
| 2025-08-11 | 27.89 | 28.30 | 0.57 | 2.06% | 27.57 | 28.34 | 18450 | 5175 | 1.74% |
| 2025-08-08 | 27.40 | 27.73 | 0.29 | 1.06% | 27.11 | 27.98 | 19826 | 5470 | 1.87% |
| 2025-08-07 | 27.25 | 27.44 | 0.13 | 0.48% | 27.22 | 27.87 | 21120 | 5811 | 1.99% |
| 2025-08-06 | 27.42 | 27.31 | -0.12 | -0.44% | 27.12 | 27.80 | 17107 | 4678 | 1.61% |
| 2025-08-05 | 27.48 | 27.43 | -0.05 | -0.18% | 27.14 | 27.80 | 13540 | 3712 | 1.28% |
| 2025-08-04 | 26.90 | 27.48 | 0.47 | 1.74% | 26.66 | 27.59 | 14909 | 4053 | 1.40% |
| 2025-08-01 | 26.78 | 27.01 | 0.36 | 1.35% | 26.66 | 27.31 | 14344 | 3885 | 1.35% |
| 2025-07-31 | 27.00 | 26.65 | -0.24 | -0.89% | 26.54 | 27.44 | 17768 | 4800 | 1.67% |
| 2025-07-30 | 27.38 | 26.89 | -0.41 | -1.50% | 26.65 | 27.38 | 15976 | 4316 | 1.51% |
| 2025-07-29 | 27.20 | 27.30 | -0.01 | -0.04% | 26.91 | 27.60 | 14135 | 3836 | 1.33% |
| 2025-07-28 | 27.88 | 27.31 | -0.26 | -0.94% | 27.26 | 27.88 | 12593 | 3450 | 1.19% |
| 2025-07-25 | 27.08 | 27.57 | 0.60 | 2.22% | 26.90 | 27.75 | 18550 | 5082 | 1.75% |
| 2025-07-24 | 26.51 | 26.97 | 0.41 | 1.54% | 26.51 | 27.23 | 14926 | 4006 | 1.41% |