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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-10 | 26.72 | 26.11 | -0.71 | -2.65% | 26.11 | 26.88 | 15360 | 4060 | 1.95% |
| 2025-10-09 | 26.72 | 26.82 | 0.14 | 0.52% | 26.32 | 27.04 | 15136 | 4047 | 1.92% |
| 2025-09-30 | 26.71 | 26.68 | 0.10 | 0.38% | 26.56 | 27.00 | 16076 | 4288 | 2.04% |
| 2025-09-29 | 26.53 | 26.58 | 0.28 | 1.06% | 25.97 | 26.60 | 11606 | 3062 | 1.47% |
| 2025-09-26 | 26.84 | 26.30 | -0.58 | -2.16% | 26.24 | 26.84 | 8679 | 2301 | 1.10% |
| 2025-09-25 | 26.63 | 26.88 | 0.36 | 1.36% | 26.52 | 27.29 | 16847 | 4533 | 2.14% |
| 2025-09-24 | 26.31 | 26.52 | 0.34 | 1.30% | 25.94 | 26.52 | 13241 | 3487 | 1.68% |
| 2025-09-23 | 26.65 | 26.18 | -0.47 | -1.76% | 25.50 | 26.79 | 19177 | 4983 | 2.44% |
| 2025-09-22 | 26.95 | 26.65 | -0.28 | -1.04% | 26.41 | 27.28 | 10612 | 2832 | 1.35% |
| 2025-09-19 | 27.50 | 26.93 | -0.65 | -2.36% | 26.88 | 27.71 | 18834 | 5103 | 2.39% |
| 2025-09-18 | 27.92 | 27.58 | -0.22 | -0.79% | 27.50 | 28.99 | 26529 | 7479 | 3.37% |
| 2025-09-17 | 27.73 | 27.80 | 0.08 | 0.29% | 27.52 | 28.10 | 14108 | 3916 | 1.79% |
| 2025-09-16 | 27.49 | 27.72 | 0.32 | 1.17% | 27.28 | 28.12 | 15892 | 4395 | 2.02% |
| 2025-09-15 | 28.12 | 27.40 | -0.40 | -1.44% | 27.39 | 28.12 | 20453 | 5650 | 2.60% |
| 2025-09-12 | 28.00 | 27.80 | -0.04 | -0.14% | 27.80 | 28.88 | 22013 | 6225 | 2.80% |
| 2025-09-11 | 27.39 | 27.84 | 0.32 | 1.16% | 26.93 | 27.95 | 18509 | 5076 | 2.35% |
| 2025-09-10 | 27.78 | 27.52 | -0.25 | -0.90% | 27.30 | 28.20 | 12385 | 3422 | 1.57% |
| 2025-09-09 | 28.52 | 27.77 | -0.74 | -2.60% | 27.58 | 28.60 | 17510 | 4906 | 2.22% |
| 2025-09-08 | 28.06 | 28.51 | 0.42 | 1.50% | 27.99 | 28.78 | 23093 | 6569 | 2.93% |
| 2025-09-05 | 27.51 | 28.09 | 0.59 | 2.15% | 27.02 | 28.13 | 21023 | 5784 | 2.67% |
| 2025-09-04 | 27.89 | 27.50 | -0.16 | -0.58% | 27.11 | 28.49 | 18573 | 5188 | 2.36% |
| 2025-09-03 | 28.46 | 27.66 | -0.64 | -2.26% | 27.52 | 28.60 | 16913 | 4747 | 2.15% |
| 2025-09-02 | 29.60 | 28.30 | -1.31 | -4.42% | 28.15 | 29.60 | 31254 | 8927 | 3.97% |
| 2025-09-01 | 29.72 | 29.61 | -0.11 | -0.37% | 29.50 | 30.17 | 22925 | 6815 | 2.91% |
| 2025-08-29 | 30.36 | 29.72 | -0.73 | -2.40% | 29.28 | 30.36 | 35400 | 10502 | 4.50% |
| 2025-08-28 | 30.65 | 30.45 | -0.29 | -0.94% | 29.01 | 31.35 | 58553 | 17703 | 7.44% |
| 2025-08-27 | 32.20 | 30.74 | -0.92 | -2.91% | 30.65 | 33.80 | 68359 | 21993 | 8.69% |
| 2025-08-26 | 32.87 | 31.66 | -1.05 | -3.21% | 31.51 | 32.87 | 40248 | 12882 | 5.11% |
| 2025-08-25 | 32.22 | 32.71 | 0.81 | 2.54% | 32.10 | 34.20 | 75243 | 25031 | 9.56% |
| 2025-08-22 | 30.21 | 31.90 | 1.59 | 5.25% | 29.91 | 32.15 | 60169 | 18651 | 7.64% |
| 2025-08-21 | 30.69 | 30.31 | -0.47 | -1.53% | 30.22 | 30.94 | 22761 | 6943 | 2.89% |
| 2025-08-20 | 31.41 | 30.78 | -0.84 | -2.66% | 30.46 | 31.60 | 32865 | 10166 | 4.18% |
| 2025-08-19 | 30.76 | 31.62 | 0.86 | 2.80% | 30.60 | 32.30 | 47234 | 14877 | 6.00% |
| 2025-08-18 | 30.33 | 30.76 | 0.54 | 1.79% | 30.31 | 30.99 | 27819 | 8535 | 3.53% |
| 2025-08-15 | 29.67 | 30.22 | 0.59 | 1.99% | 29.51 | 30.53 | 27066 | 8144 | 3.44% |
| 2025-08-14 | 30.22 | 29.63 | -1.08 | -3.52% | 29.54 | 30.40 | 41853 | 12495 | 5.32% |
| 2025-08-13 | 30.71 | 30.71 | -0.14 | -0.45% | 30.41 | 31.28 | 34765 | 10707 | 4.42% |
| 2025-08-12 | 31.48 | 30.85 | -0.77 | -2.44% | 30.45 | 31.89 | 35938 | 11138 | 4.57% |
| 2025-08-11 | 31.08 | 31.62 | 0.57 | 1.84% | 30.75 | 31.84 | 31890 | 9992 | 4.05% |
| 2025-08-08 | 33.22 | 31.05 | -2.29 | -6.87% | 31.02 | 33.34 | 59420 | 18775 | 7.55% |
| 2025-08-07 | 32.95 | 33.34 | 0.39 | 1.18% | 32.78 | 34.58 | 62754 | 21219 | 7.97% |
| 2025-08-06 | 33.44 | 32.95 | 0.04 | 0.12% | 32.71 | 34.41 | 39303 | 13098 | 4.99% |
| 2025-08-05 | 33.34 | 32.91 | 0.23 | 0.70% | 32.69 | 34.29 | 51958 | 17300 | 6.60% |
| 2025-08-04 | 31.75 | 32.68 | 0.28 | 0.86% | 31.04 | 32.98 | 45435 | 14660 | 5.77% |
| 2025-08-01 | 32.02 | 32.40 | 1.27 | 4.08% | 31.10 | 32.98 | 55112 | 17716 | 7.00% |
| 2025-07-31 | 31.30 | 31.13 | 0.10 | 0.32% | 31.08 | 32.69 | 46487 | 14754 | 5.91% |
| 2025-07-30 | 31.43 | 31.03 | -0.40 | -1.27% | 30.71 | 31.80 | 27797 | 8673 | 3.53% |
| 2025-07-29 | 31.11 | 31.43 | 0.05 | 0.16% | 30.50 | 31.64 | 29613 | 9213 | 3.76% |
| 2025-07-28 | 31.76 | 31.38 | -0.49 | -1.54% | 31.29 | 32.00 | 28187 | 8878 | 3.58% |
| 2025-07-25 | 32.19 | 31.87 | 0.12 | 0.38% | 31.40 | 32.55 | 32752 | 10501 | 4.16% |
| 2025-07-24 | 32.54 | 31.75 | -0.92 | -2.82% | 31.48 | 33.02 | 48941 | 15632 | 6.22% |
| 2025-07-23 | 32.20 | 32.67 | 0.08 | 0.25% | 31.86 | 33.45 | 41077 | 13434 | 5.22% |
| 2025-07-22 | 33.00 | 32.59 | -0.41 | -1.24% | 32.16 | 34.18 | 57783 | 19084 | 7.34% |
| 2025-07-21 | 31.11 | 33.00 | 1.60 | 5.10% | 30.85 | 33.98 | 81289 | 26566 | 10.33% |
| 2025-07-18 | 31.00 | 31.40 | 0.70 | 2.28% | 30.30 | 31.81 | 51877 | 16183 | 6.59% |
| 2025-07-17 | 30.00 | 30.70 | 0.56 | 1.86% | 29.98 | 30.85 | 32321 | 9849 | 4.11% |
| 2025-07-16 | 30.68 | 30.14 | -0.76 | -2.46% | 30.01 | 30.78 | 43033 | 13058 | 5.47% |
| 2025-07-15 | 29.10 | 30.90 | 1.80 | 6.19% | 27.81 | 31.45 | 81023 | 23893 | 10.29% |
| 2025-07-14 | 29.44 | 29.10 | -0.52 | -1.76% | 28.74 | 29.79 | 25211 | 7322 | 3.20% |
| 2025-07-11 | 28.50 | 29.62 | 1.09 | 3.82% | 28.22 | 29.99 | 50335 | 14767 | 6.40% |
| 2025-07-10 | 28.70 | 28.53 | -0.24 | -0.83% | 28.20 | 29.33 | 20551 | 5897 | 2.61% |
| 2025-07-09 | 29.11 | 28.77 | -0.24 | -0.83% | 28.58 | 29.33 | 21512 | 6211 | 2.73% |
| 2025-07-08 | 28.45 | 29.01 | 0.41 | 1.43% | 28.44 | 29.20 | 20970 | 6037 | 2.66% |
| 2025-07-07 | 29.01 | 28.60 | -0.69 | -2.36% | 28.45 | 29.41 | 25487 | 7336 | 3.24% |
| 2025-07-04 | 28.47 | 29.29 | 0.82 | 2.88% | 28.41 | 30.23 | 55269 | 16279 | 7.02% |
| 2025-07-03 | 28.43 | 28.47 | 0.06 | 0.21% | 28.13 | 28.74 | 17172 | 4875 | 2.18% |
| 2025-07-02 | 29.35 | 28.41 | -1.13 | -3.83% | 28.10 | 29.64 | 35484 | 10147 | 4.51% |