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 | 26.17 | 26.35 | 0.05 | 0.19% | 26.17 | 26.51 | 8060 | 2122 | 1.84% |
| 2025-10-30 | 27.34 | 26.30 | -0.91 | -3.34% | 26.18 | 27.39 | 17116 | 4541 | 3.91% |
| 2025-10-29 | 26.75 | 27.21 | 0.36 | 1.34% | 26.15 | 27.39 | 13296 | 3565 | 3.04% |
| 2025-10-28 | 26.50 | 26.85 | 0.47 | 1.78% | 26.38 | 27.80 | 15413 | 4180 | 3.52% |
| 2025-10-27 | 26.52 | 26.38 | -0.06 | -0.23% | 26.38 | 27.27 | 13585 | 3636 | 3.11% |
| 2025-10-24 | 26.29 | 26.44 | 0.11 | 0.42% | 26.21 | 26.99 | 9540 | 2532 | 2.18% |
| 2025-10-23 | 26.45 | 26.33 | -0.25 | -0.94% | 25.67 | 26.45 | 8552 | 2223 | 1.95% |
| 2025-10-22 | 27.22 | 26.58 | -0.72 | -2.64% | 26.11 | 27.44 | 15571 | 4131 | 3.56% |
| 2025-10-21 | 26.27 | 27.30 | 1.03 | 3.92% | 26.07 | 27.83 | 19353 | 5240 | 4.42% |
| 2025-10-20 | 26.82 | 26.27 | -0.43 | -1.61% | 26.05 | 27.21 | 11632 | 3079 | 2.66% |
| 2025-10-17 | 27.06 | 26.70 | -0.35 | -1.29% | 26.68 | 27.56 | 11074 | 2997 | 2.53% |
| 2025-10-16 | 27.76 | 27.05 | -0.76 | -2.73% | 26.80 | 28.21 | 17709 | 4844 | 4.05% |
| 2025-10-15 | 27.35 | 27.81 | 0.46 | 1.68% | 26.65 | 28.02 | 20898 | 5720 | 4.78% |
| 2025-10-14 | 29.58 | 27.35 | -1.93 | -6.59% | 27.20 | 29.58 | 33062 | 9325 | 7.56% |
| 2025-10-13 | 26.46 | 29.28 | 1.58 | 5.70% | 26.46 | 29.44 | 47694 | 13708 | 10.90% |
| 2025-10-10 | 27.25 | 27.70 | 0.65 | 2.40% | 26.42 | 27.92 | 24909 | 6737 | 5.69% |
| 2025-10-09 | 28.00 | 27.05 | -1.13 | -4.01% | 26.72 | 28.01 | 22760 | 6210 | 5.20% |
| 2025-09-30 | 28.20 | 28.18 | 0.00 | 0.00% | 27.70 | 29.00 | 31093 | 8746 | 7.11% |
| 2025-09-29 | 26.98 | 28.18 | 1.06 | 3.91% | 26.77 | 28.78 | 29487 | 8256 | 6.74% |
| 2025-09-26 | 27.13 | 27.12 | -0.01 | -0.04% | 26.80 | 27.68 | 15985 | 4364 | 3.65% |
| 2025-09-25 | 26.75 | 27.13 | 0.18 | 0.67% | 26.22 | 28.07 | 36151 | 9821 | 8.26% |
| 2025-09-24 | 25.80 | 26.95 | 1.10 | 4.26% | 25.71 | 27.38 | 27513 | 7298 | 6.29% |
| 2025-09-23 | 26.19 | 25.85 | -0.34 | -1.30% | 25.08 | 26.21 | 15243 | 3913 | 3.48% |
| 2025-09-22 | 24.99 | 26.19 | 1.28 | 5.14% | 24.80 | 26.37 | 26826 | 6931 | 6.13% |
| 2025-09-19 | 24.85 | 24.91 | 0.11 | 0.44% | 24.67 | 25.47 | 12209 | 3046 | 2.79% |
| 2025-09-18 | 25.30 | 24.80 | -0.59 | -2.32% | 24.63 | 25.72 | 26167 | 6595 | 5.98% |
| 2025-09-17 | 25.56 | 25.39 | -0.32 | -1.24% | 24.76 | 26.18 | 47927 | 12159 | 10.95% |
| 2025-09-16 | 27.80 | 25.71 | -2.15 | -7.72% | 24.90 | 28.29 | 47379 | 12502 | 10.83% |
| 2025-09-15 | 28.39 | 27.86 | -0.64 | -2.25% | 27.35 | 28.60 | 27465 | 7617 | 6.28% |
| 2025-09-12 | 29.20 | 28.50 | -0.60 | -2.06% | 28.28 | 29.35 | 12417 | 3570 | 2.84% |
| 2025-09-11 | 28.78 | 29.10 | 0.27 | 0.94% | 28.10 | 29.12 | 12124 | 3486 | 2.77% |
| 2025-09-10 | 28.88 | 28.83 | 0.09 | 0.31% | 28.83 | 29.87 | 15595 | 4580 | 3.56% |
| 2025-09-09 | 28.90 | 28.74 | -0.16 | -0.55% | 28.36 | 29.17 | 15007 | 4314 | 3.43% |
| 2025-09-08 | 29.00 | 28.90 | -0.26 | -0.89% | 28.51 | 29.41 | 21321 | 6169 | 4.87% |
| 2025-09-05 | 27.91 | 29.16 | 1.01 | 3.59% | 27.60 | 29.40 | 27335 | 7825 | 6.25% |
| 2025-09-04 | 28.41 | 28.15 | -0.47 | -1.64% | 27.65 | 29.49 | 23376 | 6679 | 5.34% |
| 2025-09-03 | 29.00 | 28.62 | -0.06 | -0.21% | 27.90 | 30.10 | 20458 | 5848 | 4.68% |
| 2025-09-02 | 28.94 | 28.68 | -0.26 | -0.90% | 27.91 | 29.17 | 26091 | 7410 | 5.96% |
| 2025-09-01 | 28.02 | 28.94 | 1.17 | 4.21% | 27.51 | 29.50 | 26535 | 7628 | 6.07% |
| 2025-08-29 | 28.32 | 27.77 | -0.66 | -2.32% | 27.58 | 28.61 | 17383 | 4858 | 3.97% |
| 2025-08-28 | 28.20 | 28.43 | 0.31 | 1.10% | 27.67 | 28.78 | 23440 | 6629 | 5.36% |
| 2025-08-27 | 30.09 | 28.12 | -1.75 | -5.86% | 28.10 | 31.00 | 57755 | 16926 | 13.20% |
| 2025-08-26 | 30.80 | 29.87 | -0.93 | -3.02% | 29.74 | 32.00 | 33964 | 10280 | 7.76% |
| 2025-08-25 | 31.38 | 30.80 | 0.91 | 3.04% | 30.29 | 32.29 | 65828 | 20693 | 15.05% |
| 2025-08-22 | 29.88 | 29.89 | -0.19 | -0.63% | 29.00 | 30.17 | 39942 | 11891 | 9.13% |
| 2025-08-21 | 30.80 | 30.08 | 0.08 | 0.27% | 29.71 | 31.17 | 56044 | 17049 | 12.81% |
| 2025-08-20 | 26.70 | 30.00 | 2.91 | 10.74% | 26.47 | 30.90 | 84506 | 24684 | 19.32% |
| 2025-08-19 | 26.52 | 27.09 | 0.77 | 2.93% | 25.82 | 27.20 | 41099 | 10926 | 9.39% |
| 2025-08-18 | 24.73 | 26.32 | 1.58 | 6.39% | 24.42 | 26.67 | 46466 | 12062 | 10.62% |
| 2025-08-15 | 24.49 | 24.74 | 0.25 | 1.02% | 24.28 | 25.06 | 26773 | 6589 | 6.12% |
| 2025-08-14 | 26.80 | 24.49 | -2.85 | -10.42% | 24.41 | 27.30 | 68841 | 17462 | 15.74% |
| 2025-08-13 | 25.00 | 27.34 | 1.99 | 7.85% | 25.00 | 27.36 | 72712 | 19459 | 16.62% |
| 2025-08-12 | 24.34 | 25.35 | 1.04 | 4.28% | 24.26 | 25.60 | 46454 | 11700 | 10.62% |
| 2025-08-11 | 24.93 | 24.31 | -0.59 | -2.37% | 23.76 | 25.30 | 48015 | 11699 | 10.97% |
| 2025-08-08 | 24.18 | 24.90 | 0.65 | 2.68% | 24.10 | 25.10 | 35666 | 8829 | 8.15% |
| 2025-08-07 | 25.58 | 24.25 | -1.53 | -5.93% | 24.00 | 26.00 | 58470 | 14536 | 13.36% |
| 2025-08-06 | 25.03 | 25.78 | 0.67 | 2.67% | 24.66 | 26.07 | 50006 | 12740 | 11.43% |
| 2025-08-05 | 24.66 | 25.11 | 1.02 | 4.23% | 23.72 | 25.75 | 57293 | 14234 | 13.10% |
| 2025-08-04 | 23.63 | 24.09 | 0.36 | 1.52% | 23.63 | 24.57 | 28953 | 6993 | 6.62% |
| 2025-08-01 | 24.16 | 23.73 | -0.11 | -0.46% | 23.60 | 24.31 | 23268 | 5545 | 5.32% |
| 2025-07-31 | 22.88 | 23.84 | 1.29 | 5.72% | 22.56 | 24.80 | 68354 | 16471 | 15.62% |
| 2025-07-30 | 22.44 | 22.55 | 0.01 | 0.04% | 22.08 | 23.10 | 38014 | 8618 | 8.69% |
| 2025-07-29 | 22.31 | 22.54 | 0.24 | 1.08% | 22.00 | 22.64 | 16225 | 3611 | 3.71% |
| 2025-07-28 | 22.69 | 22.30 | -0.58 | -2.53% | 22.18 | 23.44 | 30768 | 6965 | 7.03% |
| 2025-07-25 | 20.89 | 22.88 | 2.02 | 9.68% | 20.82 | 23.00 | 65866 | 14607 | 15.06% |