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 | 28.50 | 28.18 | -0.24 | -0.84% | 28.10 | 28.87 | 27441 | 7799 | 2.13% |
| 2025-10-30 | 29.02 | 28.42 | -0.57 | -1.97% | 28.22 | 29.08 | 29379 | 8409 | 2.28% |
| 2025-10-29 | 29.55 | 28.99 | 0.01 | 0.03% | 28.49 | 29.78 | 32924 | 9540 | 2.55% |
| 2025-10-28 | 28.99 | 28.98 | -0.18 | -0.62% | 28.68 | 29.68 | 33561 | 9767 | 2.60% |
| 2025-10-27 | 29.00 | 29.16 | 0.46 | 1.60% | 28.36 | 29.61 | 38691 | 11206 | 3.00% |
| 2025-10-24 | 27.29 | 28.70 | 1.77 | 6.57% | 27.10 | 28.95 | 42341 | 12043 | 3.28% |
| 2025-10-23 | 27.05 | 26.93 | -0.48 | -1.75% | 26.35 | 27.40 | 19569 | 5221 | 1.52% |
| 2025-10-22 | 28.17 | 27.41 | -0.82 | -2.90% | 27.15 | 28.17 | 23963 | 6578 | 1.86% |
| 2025-10-21 | 26.70 | 28.23 | 1.68 | 6.33% | 26.41 | 28.69 | 42618 | 11866 | 3.31% |
| 2025-10-20 | 26.78 | 26.55 | 1.01 | 3.95% | 26.38 | 27.64 | 37160 | 9964 | 2.88% |
| 2025-10-17 | 27.02 | 25.54 | -1.69 | -6.21% | 25.45 | 27.47 | 28834 | 7567 | 2.24% |
| 2025-10-16 | 26.80 | 27.23 | 0.35 | 1.30% | 26.62 | 28.38 | 28742 | 7875 | 2.23% |
| 2025-10-15 | 26.62 | 26.88 | 0.26 | 0.98% | 26.33 | 27.00 | 17557 | 4680 | 1.36% |
| 2025-10-14 | 28.09 | 26.62 | -1.28 | -4.59% | 26.48 | 28.35 | 28330 | 7730 | 2.20% |
| 2025-10-13 | 26.26 | 27.90 | 0.28 | 1.01% | 26.08 | 28.11 | 34512 | 9494 | 2.68% |
| 2025-10-10 | 28.99 | 27.62 | -1.58 | -5.41% | 27.55 | 29.31 | 37554 | 10498 | 2.91% |
| 2025-10-09 | 29.05 | 29.20 | 0.38 | 1.32% | 28.60 | 29.78 | 41130 | 12035 | 3.19% |
| 2025-09-30 | 28.90 | 28.82 | 0.09 | 0.31% | 28.57 | 29.75 | 37856 | 10985 | 2.94% |
| 2025-09-29 | 29.01 | 28.73 | -0.60 | -2.05% | 28.24 | 29.22 | 42852 | 12287 | 3.32% |
| 2025-09-26 | 28.99 | 29.33 | 0.09 | 0.31% | 28.60 | 30.48 | 48532 | 14295 | 3.77% |
| 2025-09-25 | 28.88 | 29.24 | 0.16 | 0.55% | 28.66 | 30.10 | 46782 | 13689 | 3.63% |
| 2025-09-24 | 27.52 | 29.08 | 1.56 | 5.67% | 27.46 | 29.28 | 56992 | 16314 | 4.42% |
| 2025-09-23 | 28.10 | 27.52 | -0.58 | -2.06% | 26.46 | 28.15 | 48334 | 13119 | 3.75% |
| 2025-09-22 | 28.55 | 28.10 | -0.78 | -2.70% | 27.67 | 28.77 | 44264 | 12447 | 3.43% |
| 2025-09-19 | 27.92 | 28.88 | 1.03 | 3.70% | 27.82 | 29.57 | 59410 | 17063 | 4.61% |
| 2025-09-18 | 27.81 | 27.85 | 0.06 | 0.22% | 27.50 | 28.58 | 47660 | 13359 | 3.70% |
| 2025-09-17 | 28.04 | 27.79 | -0.25 | -0.89% | 27.65 | 28.45 | 27455 | 7669 | 2.13% |
| 2025-09-16 | 27.70 | 28.04 | 0.32 | 1.15% | 27.41 | 28.50 | 28583 | 7998 | 2.22% |
| 2025-09-15 | 28.03 | 27.72 | 0.04 | 0.14% | 27.27 | 28.29 | 33118 | 9203 | 2.57% |
| 2025-09-12 | 27.45 | 27.68 | 0.37 | 1.35% | 27.03 | 27.95 | 27381 | 7534 | 2.12% |
| 2025-09-11 | 26.23 | 27.31 | 0.84 | 3.17% | 25.96 | 27.42 | 32065 | 8647 | 2.49% |
| 2025-09-10 | 26.80 | 26.47 | -0.33 | -1.23% | 26.46 | 27.29 | 15654 | 4197 | 1.21% |
| 2025-09-09 | 27.02 | 26.80 | -0.25 | -0.92% | 26.55 | 27.24 | 26130 | 7029 | 2.03% |
| 2025-09-08 | 26.40 | 27.05 | 0.46 | 1.73% | 26.25 | 27.12 | 30614 | 8200 | 2.37% |
| 2025-09-05 | 25.17 | 26.59 | 1.65 | 6.62% | 25.10 | 26.62 | 29235 | 7613 | 2.27% |
| 2025-09-04 | 26.31 | 24.94 | -1.42 | -5.39% | 24.60 | 26.47 | 27648 | 7060 | 2.14% |
| 2025-09-03 | 26.54 | 26.36 | -0.03 | -0.11% | 26.02 | 27.03 | 26302 | 6962 | 2.04% |
| 2025-09-02 | 27.99 | 26.39 | -1.71 | -6.09% | 26.08 | 28.03 | 36703 | 9810 | 2.85% |
| 2025-09-01 | 27.41 | 28.10 | 0.92 | 3.38% | 27.19 | 28.35 | 42696 | 11910 | 3.31% |
| 2025-08-29 | 27.38 | 27.18 | 0.05 | 0.18% | 26.60 | 27.60 | 32643 | 8851 | 2.53% |
| 2025-08-28 | 26.63 | 27.13 | 0.43 | 1.61% | 26.01 | 27.18 | 27794 | 7441 | 2.16% |
| 2025-08-27 | 27.14 | 26.70 | -0.44 | -1.62% | 26.70 | 27.82 | 33202 | 9060 | 2.58% |
| 2025-08-26 | 27.06 | 27.14 | 0.03 | 0.11% | 26.58 | 27.38 | 20471 | 5554 | 1.59% |
| 2025-08-25 | 27.51 | 27.11 | -0.40 | -1.45% | 26.83 | 27.69 | 32461 | 8847 | 2.52% |
| 2025-08-22 | 26.99 | 27.51 | 0.82 | 3.07% | 26.47 | 27.77 | 34924 | 9529 | 2.71% |
| 2025-08-21 | 26.97 | 26.69 | -0.28 | -1.04% | 26.41 | 27.26 | 17539 | 4698 | 1.36% |
| 2025-08-20 | 26.70 | 26.97 | 0.29 | 1.09% | 26.21 | 27.00 | 19983 | 5299 | 1.55% |
| 2025-08-19 | 26.84 | 26.68 | -0.16 | -0.60% | 26.26 | 26.86 | 19646 | 5222 | 1.52% |
| 2025-08-18 | 26.60 | 26.84 | 0.39 | 1.47% | 26.21 | 27.00 | 27182 | 7272 | 2.11% |
| 2025-08-15 | 25.76 | 26.45 | 0.78 | 3.04% | 25.68 | 26.59 | 28285 | 7442 | 2.19% |
| 2025-08-14 | 27.20 | 25.67 | -1.43 | -5.28% | 25.60 | 27.20 | 43812 | 11508 | 3.40% |
| 2025-08-13 | 27.39 | 27.10 | -0.48 | -1.74% | 27.00 | 27.73 | 29100 | 7922 | 2.26% |
| 2025-08-12 | 27.61 | 27.58 | 0.03 | 0.11% | 26.95 | 27.61 | 26369 | 7190 | 2.05% |
| 2025-08-11 | 27.32 | 27.55 | 0.10 | 0.36% | 26.98 | 27.77 | 25689 | 7029 | 1.99% |
| 2025-08-08 | 27.44 | 27.45 | -0.29 | -1.05% | 26.81 | 27.58 | 31033 | 8434 | 2.41% |
| 2025-08-07 | 27.96 | 27.74 | -0.14 | -0.50% | 27.49 | 28.60 | 38862 | 10841 | 3.01% |
| 2025-08-06 | 27.22 | 27.88 | 0.41 | 1.49% | 26.83 | 28.47 | 40884 | 11303 | 3.17% |
| 2025-08-05 | 26.62 | 27.47 | 1.01 | 3.82% | 26.10 | 27.64 | 51721 | 14027 | 4.01% |
| 2025-08-04 | 25.26 | 26.46 | 1.06 | 4.17% | 25.11 | 27.17 | 38017 | 10065 | 2.95% |
| 2025-08-01 | 25.55 | 25.40 | -0.28 | -1.09% | 25.25 | 25.89 | 20441 | 5209 | 1.59% |
| 2025-07-31 | 26.34 | 25.68 | -0.71 | -2.69% | 25.53 | 27.05 | 36956 | 9709 | 2.87% |
| 2025-07-30 | 25.52 | 26.39 | 0.76 | 2.97% | 25.20 | 26.60 | 37028 | 9589 | 2.87% |
| 2025-07-29 | 25.70 | 25.63 | -0.16 | -0.62% | 25.45 | 25.93 | 23487 | 6023 | 1.82% |
| 2025-07-28 | 24.90 | 25.79 | 1.01 | 4.08% | 24.67 | 26.40 | 40378 | 10377 | 3.13% |
| 2025-07-25 | 24.76 | 24.78 | 0.30 | 1.23% | 24.23 | 24.87 | 16239 | 3983 | 1.26% |