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 | 27.99 | 28.71 | 1.08 | 3.91% | 27.55 | 28.84 | 12657 | 3554 | 3.33% |
| 2025-10-30 | 27.57 | 27.63 | 0.00 | 0.00% | 27.04 | 27.95 | 12413 | 3433 | 3.27% |
| 2025-10-29 | 27.92 | 27.63 | -0.31 | -1.11% | 27.27 | 27.96 | 7886 | 2170 | 2.08% |
| 2025-10-28 | 28.20 | 27.94 | -0.29 | -1.03% | 27.51 | 28.79 | 9986 | 2800 | 2.63% |
| 2025-10-27 | 29.19 | 28.23 | -0.57 | -1.98% | 28.20 | 29.19 | 11701 | 3344 | 3.08% |
| 2025-10-24 | 29.90 | 28.80 | 0.10 | 0.35% | 28.01 | 29.91 | 14043 | 4004 | 3.70% |
| 2025-10-23 | 27.51 | 28.70 | 1.41 | 5.17% | 26.67 | 29.48 | 26071 | 7321 | 6.86% |
| 2025-10-22 | 27.38 | 27.29 | -0.21 | -0.76% | 26.76 | 27.38 | 9408 | 2537 | 2.48% |
| 2025-10-21 | 23.66 | 27.50 | 0.05 | 0.18% | 23.66 | 28.14 | 10923 | 2946 | 2.87% |
| 2025-10-20 | 28.20 | 27.45 | -0.40 | -1.44% | 26.87 | 28.20 | 13381 | 3661 | 3.52% |
| 2025-10-17 | 28.00 | 27.85 | -0.07 | -0.25% | 27.65 | 28.45 | 9543 | 2671 | 2.51% |
| 2025-10-16 | 28.36 | 27.92 | -0.58 | -2.04% | 27.75 | 28.94 | 14546 | 4106 | 3.83% |
| 2025-10-15 | 28.12 | 28.50 | 0.00 | 0.00% | 27.70 | 28.70 | 8662 | 2453 | 2.28% |
| 2025-10-14 | 28.34 | 28.50 | 0.38 | 1.35% | 28.10 | 29.31 | 11345 | 3252 | 2.99% |
| 2025-10-13 | 26.82 | 28.12 | 0.41 | 1.48% | 26.33 | 28.38 | 12577 | 3484 | 3.31% |
| 2025-10-10 | 28.04 | 27.71 | -0.23 | -0.82% | 27.19 | 28.40 | 16977 | 4709 | 4.47% |
| 2025-10-09 | 27.46 | 27.94 | 0.40 | 1.45% | 27.14 | 28.20 | 9938 | 2761 | 2.62% |
| 2025-09-30 | 27.75 | 27.54 | -0.26 | -0.94% | 27.11 | 28.92 | 13829 | 3788 | 3.64% |
| 2025-09-29 | 26.75 | 27.80 | 0.90 | 3.35% | 26.54 | 27.93 | 11329 | 3090 | 2.98% |
| 2025-09-26 | 27.60 | 26.90 | -0.30 | -1.10% | 26.51 | 28.30 | 19679 | 5388 | 5.18% |
| 2025-09-25 | 26.95 | 27.20 | 0.27 | 1.00% | 26.28 | 27.45 | 12752 | 3421 | 3.36% |
| 2025-09-24 | 27.01 | 26.93 | 0.05 | 0.19% | 26.19 | 27.01 | 10903 | 2905 | 2.87% |
| 2025-09-23 | 26.96 | 26.88 | 0.01 | 0.04% | 25.50 | 27.16 | 17209 | 4550 | 4.53% |
| 2025-09-22 | 27.38 | 26.87 | -0.38 | -1.39% | 26.43 | 27.38 | 10847 | 2901 | 2.86% |
| 2025-09-19 | 27.75 | 27.25 | -0.41 | -1.48% | 26.85 | 28.49 | 12670 | 3466 | 3.33% |
| 2025-09-18 | 28.51 | 27.66 | -1.09 | -3.79% | 27.22 | 29.27 | 19231 | 5470 | 5.06% |
| 2025-09-17 | 29.36 | 28.75 | -0.51 | -1.74% | 26.88 | 29.36 | 49282 | 13904 | 12.97% |
| 2025-09-16 | 30.38 | 29.26 | -0.70 | -2.34% | 28.65 | 30.38 | 30719 | 9004 | 8.09% |
| 2025-09-15 | 30.01 | 29.96 | -0.07 | -0.23% | 29.60 | 30.48 | 26249 | 7879 | 6.91% |
| 2025-09-12 | 30.69 | 30.03 | -0.43 | -1.41% | 29.66 | 31.80 | 53391 | 16301 | 14.05% |
| 2025-09-11 | 29.50 | 30.46 | 1.00 | 3.39% | 28.61 | 31.10 | 41257 | 12406 | 10.86% |
| 2025-09-10 | 28.00 | 29.46 | 1.86 | 6.74% | 28.00 | 31.21 | 57605 | 17092 | 15.16% |
| 2025-09-09 | 26.14 | 27.60 | 1.36 | 5.18% | 25.67 | 27.74 | 43367 | 11872 | 11.41% |
| 2025-09-08 | 24.68 | 26.24 | 1.87 | 7.67% | 24.50 | 26.57 | 45195 | 11666 | 11.90% |
| 2025-09-05 | 24.36 | 24.37 | -0.05 | -0.20% | 23.82 | 24.62 | 20306 | 4934 | 5.34% |
| 2025-09-04 | 23.98 | 24.42 | 0.51 | 2.13% | 23.71 | 25.78 | 30812 | 7558 | 8.11% |
| 2025-09-03 | 24.06 | 23.91 | -0.15 | -0.62% | 23.67 | 24.99 | 25674 | 6285 | 6.76% |
| 2025-09-02 | 23.18 | 24.06 | 0.96 | 4.16% | 22.85 | 24.10 | 26396 | 6211 | 6.95% |
| 2025-09-01 | 22.89 | 23.10 | 0.05 | 0.22% | 22.52 | 24.20 | 24072 | 5617 | 6.34% |
| 2025-08-29 | 23.00 | 23.05 | -0.13 | -0.56% | 22.50 | 23.52 | 20622 | 4742 | 5.43% |
| 2025-08-28 | 23.31 | 23.18 | -0.01 | -0.04% | 22.10 | 23.38 | 23223 | 5285 | 6.11% |
| 2025-08-27 | 24.50 | 23.19 | -1.19 | -4.88% | 23.02 | 24.64 | 28727 | 6776 | 7.56% |
| 2025-08-26 | 24.50 | 24.38 | -0.04 | -0.16% | 24.25 | 24.59 | 7442 | 1818 | 1.96% |
| 2025-08-25 | 24.69 | 24.42 | -0.20 | -0.81% | 24.30 | 25.03 | 10806 | 2652 | 2.84% |
| 2025-08-22 | 24.60 | 24.62 | 0.05 | 0.20% | 24.23 | 24.80 | 10329 | 2529 | 2.72% |
| 2025-08-21 | 24.53 | 24.57 | 0.08 | 0.33% | 24.20 | 24.90 | 8480 | 2082 | 2.23% |
| 2025-08-20 | 24.53 | 24.49 | 0.05 | 0.20% | 24.01 | 24.69 | 6548 | 1590 | 1.72% |
| 2025-08-19 | 24.15 | 24.44 | 0.29 | 1.20% | 23.88 | 24.87 | 11195 | 2734 | 2.95% |
| 2025-08-18 | 23.76 | 24.15 | 0.29 | 1.22% | 23.75 | 24.36 | 11295 | 2730 | 2.97% |
| 2025-08-15 | 23.75 | 23.86 | 0.20 | 0.85% | 23.68 | 24.39 | 14459 | 3468 | 3.81% |
| 2025-08-14 | 24.19 | 23.66 | -0.52 | -2.15% | 23.66 | 24.29 | 12617 | 3016 | 3.32% |
| 2025-08-13 | 24.47 | 24.18 | -0.17 | -0.70% | 24.15 | 24.85 | 9637 | 2355 | 2.54% |
| 2025-08-12 | 25.20 | 24.35 | -0.34 | -1.38% | 24.10 | 25.20 | 14728 | 3584 | 3.88% |
| 2025-08-11 | 24.20 | 24.69 | 0.54 | 2.24% | 24.20 | 25.08 | 15692 | 3860 | 4.13% |
| 2025-08-08 | 23.79 | 24.15 | 0.19 | 0.79% | 23.79 | 24.49 | 14885 | 3604 | 3.92% |
| 2025-08-07 | 23.95 | 23.96 | -0.02 | -0.08% | 23.51 | 24.15 | 12549 | 2997 | 3.30% |
| 2025-08-06 | 24.23 | 23.98 | -0.18 | -0.75% | 23.84 | 24.48 | 8637 | 2074 | 2.27% |
| 2025-08-05 | 24.19 | 24.16 | -0.06 | -0.25% | 23.90 | 24.61 | 9319 | 2252 | 2.45% |
| 2025-08-04 | 23.70 | 24.22 | 0.45 | 1.89% | 23.16 | 24.30 | 14633 | 3474 | 3.85% |
| 2025-08-01 | 23.77 | 23.77 | 0.25 | 1.06% | 23.28 | 23.97 | 10474 | 2476 | 2.76% |
| 2025-07-31 | 23.11 | 23.52 | 0.19 | 0.81% | 23.11 | 24.50 | 18382 | 4412 | 4.84% |
| 2025-07-30 | 23.36 | 23.33 | -0.17 | -0.72% | 22.93 | 23.88 | 14047 | 3278 | 3.70% |
| 2025-07-29 | 23.09 | 23.50 | 0.46 | 2.00% | 22.57 | 23.55 | 12808 | 2964 | 3.37% |
| 2025-07-28 | 23.28 | 23.04 | 0.07 | 0.30% | 22.79 | 23.98 | 15098 | 3501 | 3.97% |
| 2025-07-25 | 23.00 | 22.97 | -0.03 | -0.13% | 22.90 | 23.52 | 9579 | 2224 | 2.52% |
| 2025-07-24 | 22.40 | 23.00 | 0.49 | 2.18% | 22.21 | 23.22 | 16850 | 3850 | 4.43% |