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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 27.51 | 27.03 | -0.46 | -1.67% | 26.70 | 27.55 | 364474 | 98306 | 5.52% |
| 2025-10-28 | 27.06 | 27.49 | 0.44 | 1.63% | 26.78 | 27.80 | 536399 | 147217 | 8.12% |
| 2025-10-27 | 27.00 | 27.05 | 0.26 | 0.97% | 26.82 | 27.72 | 486041 | 132256 | 7.36% |
| 2025-10-24 | 26.34 | 26.79 | -0.79 | -2.86% | 25.99 | 27.26 | 728655 | 193680 | 11.03% |
| 2025-10-23 | 25.81 | 27.58 | 1.63 | 6.28% | 25.55 | 27.79 | 862871 | 233576 | 13.07% |
| 2025-10-22 | 25.02 | 25.95 | 0.66 | 2.61% | 25.01 | 26.22 | 450782 | 116515 | 6.83% |
| 2025-10-21 | 24.95 | 25.29 | 0.46 | 1.85% | 24.72 | 25.59 | 256052 | 64670 | 3.88% |
| 2025-10-20 | 24.65 | 24.83 | 0.41 | 1.68% | 24.56 | 25.00 | 141840 | 35122 | 2.15% |
| 2025-10-17 | 25.11 | 24.42 | -0.69 | -2.75% | 24.38 | 25.22 | 211929 | 52530 | 3.21% |
| 2025-10-16 | 25.41 | 25.11 | -0.48 | -1.88% | 25.02 | 25.42 | 186339 | 46957 | 2.82% |
| 2025-10-15 | 25.43 | 25.59 | 0.33 | 1.31% | 24.69 | 25.62 | 259432 | 65360 | 3.93% |
| 2025-10-14 | 26.30 | 25.26 | -0.49 | -1.90% | 25.00 | 26.72 | 392421 | 101456 | 5.94% |
| 2025-10-13 | 25.40 | 25.75 | -0.73 | -2.76% | 25.13 | 26.11 | 365672 | 93803 | 5.54% |
| 2025-10-10 | 28.00 | 26.48 | -1.71 | -6.07% | 26.40 | 28.10 | 513247 | 138097 | 7.77% |
| 2025-10-09 | 28.58 | 28.19 | 0.85 | 3.11% | 28.09 | 29.32 | 739058 | 210675 | 11.19% |
| 2025-09-30 | 27.51 | 27.34 | 0.51 | 1.90% | 27.30 | 27.88 | 450917 | 124168 | 6.83% |
| 2025-09-29 | 26.97 | 26.83 | -0.23 | -0.85% | 26.20 | 27.06 | 355843 | 94849 | 5.39% |
| 2025-09-26 | 27.84 | 27.06 | -0.78 | -2.80% | 27.03 | 28.40 | 480875 | 132371 | 7.28% |
| 2025-09-25 | 26.60 | 27.84 | 1.10 | 4.11% | 26.52 | 28.50 | 899938 | 250535 | 13.63% |
| 2025-09-24 | 25.99 | 26.74 | 0.55 | 2.10% | 25.88 | 26.81 | 316598 | 83686 | 4.79% |
| 2025-09-23 | 26.88 | 26.19 | -0.75 | -2.78% | 25.51 | 26.90 | 451388 | 117748 | 6.83% |
| 2025-09-22 | 27.01 | 26.94 | -0.33 | -1.21% | 26.36 | 27.12 | 415565 | 111184 | 6.29% |
| 2025-09-19 | 27.06 | 27.27 | 0.16 | 0.59% | 26.90 | 27.65 | 387313 | 105676 | 5.86% |
| 2025-09-18 | 27.79 | 27.11 | -0.68 | -2.45% | 26.90 | 28.43 | 718727 | 199839 | 10.88% |
| 2025-09-17 | 27.88 | 27.79 | -0.04 | -0.14% | 27.35 | 28.14 | 432510 | 120003 | 6.55% |
| 2025-09-16 | 27.48 | 27.83 | 0.60 | 2.20% | 27.19 | 27.99 | 536843 | 148259 | 8.13% |
| 2025-09-15 | 27.29 | 27.23 | -0.34 | -1.23% | 26.86 | 27.48 | 559849 | 151856 | 8.48% |
| 2025-09-12 | 27.98 | 27.57 | -1.36 | -4.70% | 27.32 | 28.25 | 897854 | 249180 | 13.60% |
| 2025-09-11 | 28.51 | 28.93 | 0.20 | 0.70% | 27.50 | 28.93 | 785062 | 223213 | 11.89% |
| 2025-09-10 | 27.78 | 28.73 | 1.23 | 4.47% | 27.78 | 29.48 | 1024434 | 294831 | 15.51% |
| 2025-09-09 | 28.15 | 27.50 | -0.75 | -2.65% | 27.23 | 28.57 | 491519 | 137221 | 7.44% |
| 2025-09-08 | 28.00 | 28.25 | 0.26 | 0.93% | 27.74 | 28.40 | 458233 | 128721 | 6.94% |
| 2025-09-05 | 27.82 | 27.99 | 0.25 | 0.90% | 27.18 | 28.06 | 476897 | 132206 | 7.22% |
| 2025-09-04 | 28.70 | 27.74 | -0.84 | -2.94% | 27.17 | 29.04 | 604596 | 170662 | 9.15% |
| 2025-09-03 | 28.77 | 28.58 | -0.17 | -0.59% | 28.33 | 29.57 | 548602 | 158809 | 8.31% |
| 2025-09-02 | 29.90 | 28.75 | -1.12 | -3.75% | 28.56 | 30.19 | 699984 | 204437 | 10.60% |
| 2025-09-01 | 30.32 | 29.87 | -0.22 | -0.73% | 29.58 | 30.73 | 618652 | 185411 | 9.37% |
| 2025-08-29 | 30.75 | 30.09 | -1.01 | -3.25% | 29.88 | 30.77 | 723386 | 219142 | 10.95% |
| 2025-08-28 | 32.00 | 31.10 | -1.25 | -3.86% | 30.10 | 32.10 | 1185182 | 366952 | 17.95% |
| 2025-08-27 | 35.24 | 32.35 | -3.24 | -9.10% | 32.31 | 35.90 | 1616668 | 545885 | 24.48% |
| 2025-08-26 | 32.00 | 35.59 | 1.64 | 4.83% | 31.70 | 37.15 | 1989082 | 692460 | 30.12% |
| 2025-08-25 | 31.01 | 33.95 | 5.66 | 20.01% | 31.01 | 33.95 | 1871942 | 623883 | 28.35% |
| 2025-08-22 | 27.20 | 28.29 | 0.89 | 3.25% | 27.00 | 28.50 | 913076 | 255005 | 13.83% |
| 2025-08-21 | 26.81 | 27.40 | 0.61 | 2.28% | 26.79 | 27.98 | 734316 | 201742 | 11.12% |
| 2025-08-20 | 26.72 | 26.79 | -0.15 | -0.56% | 26.12 | 26.87 | 386780 | 102616 | 5.86% |
| 2025-08-19 | 27.01 | 26.94 | -0.31 | -1.14% | 26.72 | 27.43 | 536090 | 144937 | 8.12% |
| 2025-08-18 | 26.19 | 27.25 | 1.53 | 5.95% | 26.19 | 27.50 | 983916 | 266631 | 14.90% |
| 2025-08-15 | 25.30 | 25.72 | 0.27 | 1.06% | 25.10 | 26.05 | 348463 | 88847 | 5.28% |
| 2025-08-14 | 26.02 | 25.45 | -0.57 | -2.19% | 25.31 | 26.21 | 358029 | 92013 | 5.42% |
| 2025-08-13 | 25.50 | 26.02 | 0.44 | 1.72% | 25.47 | 26.40 | 399326 | 103802 | 6.05% |
| 2025-08-12 | 25.68 | 25.58 | -0.17 | -0.66% | 25.40 | 25.80 | 239785 | 61263 | 3.63% |
| 2025-08-11 | 25.17 | 25.75 | 0.49 | 1.94% | 25.17 | 25.78 | 244731 | 62580 | 3.71% |
| 2025-08-08 | 26.30 | 25.26 | -0.97 | -3.70% | 25.25 | 26.30 | 397447 | 101319 | 6.02% |
| 2025-08-07 | 26.22 | 26.23 | 0.04 | 0.15% | 25.90 | 26.50 | 309623 | 81140 | 4.69% |
| 2025-08-06 | 26.09 | 26.19 | 0.18 | 0.69% | 25.82 | 26.40 | 328934 | 85785 | 4.98% |
| 2025-08-05 | 26.03 | 26.01 | -0.22 | -0.84% | 25.80 | 26.30 | 306061 | 79440 | 4.63% |
| 2025-08-04 | 26.50 | 26.23 | -0.59 | -2.20% | 25.60 | 26.56 | 402662 | 104799 | 6.10% |
| 2025-08-01 | 26.50 | 26.82 | 0.04 | 0.15% | 25.78 | 27.19 | 594646 | 156636 | 9.00% |
| 2025-07-31 | 26.41 | 26.78 | -0.12 | -0.45% | 26.35 | 27.56 | 723104 | 194170 | 10.95% |
| 2025-07-30 | 26.41 | 26.90 | 0.94 | 3.62% | 26.15 | 27.94 | 949148 | 257215 | 14.37% |
| 2025-07-29 | 26.27 | 25.96 | -0.23 | -0.88% | 25.73 | 26.28 | 290108 | 75099 | 4.39% |
| 2025-07-28 | 26.29 | 26.19 | -0.41 | -1.54% | 25.70 | 26.40 | 403576 | 105225 | 6.11% |
| 2025-07-25 | 25.88 | 26.60 | 0.93 | 3.62% | 25.86 | 26.99 | 672415 | 178178 | 10.18% |
| 2025-07-24 | 25.15 | 25.67 | 0.52 | 2.07% | 25.00 | 25.67 | 319831 | 81488 | 4.84% |
| 2025-07-23 | 25.50 | 25.15 | -0.41 | -1.60% | 25.11 | 25.59 | 312802 | 79284 | 4.74% |
| 2025-07-22 | 25.49 | 25.56 | -0.17 | -0.66% | 25.33 | 25.88 | 369729 | 94517 | 5.60% |