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 | 26.81 | 26.59 | -0.29 | -1.08% | 26.30 | 26.96 | 80266 | 21350 | 4.02% |
| 2025-10-30 | 27.19 | 26.88 | -0.24 | -0.88% | 26.83 | 27.78 | 109449 | 29700 | 5.48% |
| 2025-10-29 | 27.32 | 27.12 | -0.17 | -0.62% | 26.89 | 27.57 | 81271 | 22058 | 4.07% |
| 2025-10-28 | 27.50 | 27.29 | -0.50 | -1.80% | 27.05 | 27.71 | 83677 | 22944 | 4.19% |
| 2025-10-27 | 27.80 | 27.79 | 0.34 | 1.24% | 27.40 | 28.35 | 112725 | 31335 | 5.64% |
| 2025-10-24 | 26.63 | 27.45 | 1.15 | 4.37% | 26.60 | 27.50 | 109133 | 29669 | 5.46% |
| 2025-10-23 | 26.92 | 26.30 | -0.53 | -1.98% | 25.65 | 26.92 | 82889 | 21668 | 4.15% |
| 2025-10-22 | 26.88 | 26.83 | -0.32 | -1.18% | 26.68 | 27.11 | 51443 | 13815 | 2.57% |
| 2025-10-21 | 26.85 | 27.15 | 0.38 | 1.42% | 26.64 | 27.20 | 64225 | 17359 | 3.21% |
| 2025-10-20 | 27.05 | 26.77 | 0.17 | 0.64% | 26.60 | 27.28 | 71380 | 19231 | 3.57% |
| 2025-10-17 | 27.34 | 26.60 | -1.13 | -4.08% | 26.59 | 27.71 | 100019 | 26985 | 5.01% |
| 2025-10-16 | 27.55 | 27.73 | 0.13 | 0.47% | 27.24 | 28.52 | 76439 | 21208 | 3.83% |
| 2025-10-15 | 27.29 | 27.60 | 0.35 | 1.28% | 26.83 | 27.64 | 73665 | 20119 | 3.69% |
| 2025-10-14 | 28.88 | 27.25 | -1.40 | -4.89% | 27.12 | 28.98 | 147548 | 41084 | 7.39% |
| 2025-10-13 | 26.80 | 28.65 | 0.01 | 0.03% | 26.80 | 28.89 | 133801 | 37935 | 6.70% |
| 2025-10-10 | 30.02 | 28.64 | -2.12 | -6.89% | 28.35 | 30.14 | 234632 | 68111 | 11.74% |
| 2025-10-09 | 30.05 | 30.76 | 0.99 | 3.33% | 29.90 | 31.88 | 250480 | 77198 | 12.54% |
| 2025-09-30 | 30.27 | 29.77 | -0.43 | -1.42% | 29.64 | 30.59 | 156518 | 47032 | 7.83% |
| 2025-09-29 | 29.46 | 30.20 | 0.80 | 2.72% | 29.13 | 30.20 | 147377 | 43732 | 7.38% |
| 2025-09-26 | 30.33 | 29.40 | -1.23 | -4.02% | 29.33 | 31.48 | 216944 | 65677 | 10.86% |
| 2025-09-25 | 30.41 | 30.63 | -0.35 | -1.13% | 30.41 | 31.26 | 206378 | 63521 | 10.33% |
| 2025-09-24 | 29.88 | 30.98 | 0.85 | 2.82% | 29.83 | 32.98 | 395820 | 124042 | 19.81% |
| 2025-09-23 | 28.67 | 30.13 | 1.62 | 5.68% | 28.60 | 30.13 | 314191 | 92020 | 15.73% |
| 2025-09-22 | 28.50 | 28.51 | 0.16 | 0.56% | 27.77 | 28.86 | 163497 | 46418 | 8.18% |
| 2025-09-19 | 28.25 | 28.35 | 0.10 | 0.35% | 27.88 | 28.86 | 156408 | 44386 | 7.83% |
| 2025-09-18 | 28.14 | 28.25 | 0.27 | 0.96% | 27.70 | 29.16 | 266322 | 75956 | 13.33% |
| 2025-09-17 | 27.50 | 27.98 | 0.52 | 1.89% | 27.21 | 28.26 | 156455 | 43717 | 7.83% |
| 2025-09-16 | 27.12 | 27.46 | 0.11 | 0.40% | 26.97 | 27.64 | 106521 | 29069 | 5.33% |
| 2025-09-15 | 28.40 | 27.35 | -0.57 | -2.04% | 27.25 | 28.68 | 148840 | 41150 | 7.45% |
| 2025-09-12 | 28.11 | 27.92 | -0.17 | -0.61% | 27.59 | 28.70 | 188519 | 53021 | 9.44% |
| 2025-09-11 | 26.98 | 28.09 | 1.17 | 4.35% | 26.81 | 28.41 | 203980 | 56717 | 10.21% |
| 2025-09-10 | 27.18 | 26.92 | -0.04 | -0.15% | 26.79 | 27.45 | 105891 | 28668 | 5.30% |
| 2025-09-09 | 27.50 | 26.96 | -0.88 | -3.16% | 26.82 | 27.53 | 132339 | 35906 | 6.62% |
| 2025-09-08 | 27.67 | 27.84 | 0.20 | 0.72% | 27.08 | 28.12 | 167475 | 46162 | 8.38% |
| 2025-09-05 | 27.15 | 27.64 | 0.47 | 1.73% | 26.92 | 27.78 | 189022 | 51703 | 9.46% |
| 2025-09-04 | 28.80 | 27.17 | -1.81 | -6.25% | 26.52 | 28.92 | 298401 | 82101 | 14.94% |
| 2025-09-03 | 29.01 | 28.98 | 0.16 | 0.56% | 28.40 | 30.20 | 221246 | 64477 | 11.07% |
| 2025-09-02 | 31.37 | 28.82 | -2.92 | -9.20% | 28.38 | 31.77 | 369952 | 110008 | 18.52% |
| 2025-09-01 | 31.98 | 31.74 | 0.39 | 1.24% | 30.67 | 32.47 | 271074 | 85247 | 13.57% |
| 2025-08-29 | 31.89 | 31.35 | -1.05 | -3.24% | 30.80 | 32.19 | 351926 | 110168 | 17.61% |
| 2025-08-28 | 29.27 | 32.40 | 3.51 | 12.15% | 29.09 | 32.88 | 513240 | 158749 | 25.69% |
| 2025-08-27 | 30.28 | 28.89 | -1.01 | -3.38% | 28.82 | 30.76 | 372583 | 111377 | 18.65% |
| 2025-08-26 | 28.40 | 29.90 | 1.30 | 4.55% | 27.78 | 31.58 | 467059 | 138769 | 23.38% |
| 2025-08-25 | 28.30 | 28.60 | 0.39 | 1.38% | 27.61 | 29.36 | 443484 | 126198 | 22.20% |
| 2025-08-22 | 27.76 | 28.21 | 0.82 | 2.99% | 27.42 | 29.84 | 437683 | 124175 | 21.91% |
| 2025-08-21 | 28.16 | 27.39 | -0.76 | -2.70% | 27.08 | 28.52 | 294912 | 81690 | 14.76% |
| 2025-08-20 | 27.24 | 28.15 | 0.42 | 1.51% | 26.82 | 28.80 | 410551 | 114242 | 20.55% |
| 2025-08-19 | 27.90 | 27.73 | -0.17 | -0.61% | 27.20 | 28.85 | 528370 | 146968 | 26.45% |
| 2025-08-18 | 24.38 | 27.90 | 4.31 | 18.27% | 24.08 | 28.31 | 788390 | 213536 | 39.46% |
| 2025-08-15 | 22.47 | 23.59 | 1.13 | 5.03% | 22.47 | 23.70 | 399396 | 92760 | 19.99% |
| 2025-08-14 | 23.12 | 22.46 | -0.42 | -1.84% | 22.12 | 23.38 | 374515 | 85414 | 18.75% |
| 2025-08-13 | 23.25 | 22.88 | -0.26 | -1.12% | 22.80 | 23.40 | 306462 | 70427 | 15.34% |
| 2025-08-12 | 23.01 | 23.14 | -0.09 | -0.39% | 22.92 | 23.97 | 387263 | 90444 | 19.38% |
| 2025-08-11 | 22.50 | 23.23 | 0.92 | 4.12% | 22.36 | 23.80 | 396965 | 92172 | 19.87% |
| 2025-08-08 | 22.48 | 22.31 | -0.31 | -1.37% | 22.08 | 22.69 | 294885 | 65827 | 14.76% |
| 2025-08-07 | 21.19 | 22.62 | 1.48 | 7.00% | 21.06 | 23.20 | 629121 | 140749 | 31.49% |
| 2025-08-06 | 20.80 | 21.14 | 0.24 | 1.15% | 20.67 | 21.18 | 251501 | 52649 | 12.59% |
| 2025-08-05 | 20.80 | 20.90 | 0.15 | 0.72% | 20.58 | 21.18 | 229533 | 47765 | 11.49% |
| 2025-08-04 | 20.55 | 20.75 | 0.06 | 0.29% | 20.50 | 20.91 | 128864 | 26702 | 6.45% |
| 2025-08-01 | 20.91 | 20.69 | -0.29 | -1.38% | 20.62 | 21.14 | 220861 | 45987 | 11.05% |
| 2025-07-31 | 20.80 | 20.98 | 0.08 | 0.38% | 20.78 | 21.68 | 372363 | 79232 | 18.64% |
| 2025-07-30 | 21.20 | 20.90 | -0.48 | -2.25% | 20.74 | 21.29 | 282269 | 59416 | 14.13% |
| 2025-07-29 | 20.90 | 21.38 | 0.32 | 1.52% | 20.88 | 21.68 | 351123 | 74822 | 17.57% |
| 2025-07-28 | 20.97 | 21.06 | 0.11 | 0.53% | 20.80 | 21.28 | 282289 | 59314 | 14.13% |
| 2025-07-25 | 20.81 | 20.95 | 0.14 | 0.67% | 20.48 | 20.96 | 284971 | 59126 | 14.26% |
| 2025-07-24 | 20.56 | 20.81 | 0.24 | 1.17% | 20.49 | 20.94 | 260870 | 54094 | 13.06% |