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 | 26.45 | 26.33 | -0.12 | -0.45% | 25.92 | 26.48 | 30751 | 8031 | 2.68% |
| 2025-10-28 | 26.27 | 26.45 | 0.20 | 0.76% | 26.16 | 26.57 | 30492 | 8045 | 2.66% |
| 2025-10-27 | 25.91 | 26.25 | 0.28 | 1.08% | 25.86 | 26.41 | 28480 | 7461 | 2.48% |
| 2025-10-24 | 26.18 | 25.97 | -0.21 | -0.80% | 25.90 | 26.30 | 27657 | 7208 | 2.41% |
| 2025-10-23 | 25.91 | 26.18 | 0.10 | 0.38% | 25.85 | 26.25 | 21149 | 5509 | 1.84% |
| 2025-10-22 | 26.18 | 26.08 | -0.29 | -1.10% | 26.01 | 26.60 | 24329 | 6388 | 2.12% |
| 2025-10-21 | 26.09 | 26.37 | 0.22 | 0.84% | 25.80 | 26.37 | 29804 | 7782 | 2.60% |
| 2025-10-20 | 26.15 | 26.15 | 0.15 | 0.58% | 25.89 | 26.33 | 28131 | 7329 | 2.45% |
| 2025-10-17 | 26.91 | 26.00 | -0.60 | -2.26% | 26.00 | 26.92 | 34424 | 9092 | 3.00% |
| 2025-10-16 | 27.37 | 26.60 | -0.86 | -3.13% | 26.60 | 27.45 | 59395 | 15989 | 5.18% |
| 2025-10-15 | 27.50 | 27.46 | 0.96 | 3.62% | 27.05 | 28.55 | 98315 | 27350 | 8.57% |
| 2025-10-14 | 26.08 | 26.50 | 0.33 | 1.26% | 26.08 | 26.50 | 33012 | 8676 | 2.88% |
| 2025-10-13 | 25.76 | 26.17 | -0.12 | -0.46% | 25.58 | 26.49 | 29419 | 7705 | 2.56% |
| 2025-10-10 | 26.00 | 26.29 | 0.20 | 0.77% | 25.82 | 26.61 | 37058 | 9769 | 3.23% |
| 2025-10-09 | 25.60 | 26.09 | 0.46 | 1.79% | 25.22 | 26.10 | 30783 | 7900 | 2.68% |
| 2025-09-30 | 25.86 | 25.63 | -0.17 | -0.66% | 25.61 | 25.96 | 31494 | 8125 | 2.74% |
| 2025-09-29 | 26.43 | 25.80 | -1.23 | -4.55% | 25.60 | 26.50 | 55484 | 14328 | 4.84% |
| 2025-09-26 | 27.16 | 27.03 | -0.31 | -1.13% | 26.91 | 27.62 | 33319 | 9098 | 2.90% |
| 2025-09-25 | 26.95 | 27.34 | 0.26 | 0.96% | 26.80 | 27.34 | 39582 | 10731 | 3.45% |
| 2025-09-24 | 26.86 | 27.08 | 0.22 | 0.82% | 26.65 | 27.10 | 35212 | 9476 | 3.07% |
| 2025-09-23 | 27.57 | 26.86 | -0.77 | -2.79% | 26.44 | 27.65 | 48639 | 13055 | 4.24% |
| 2025-09-22 | 28.30 | 27.63 | -0.88 | -3.09% | 27.50 | 28.48 | 44294 | 12293 | 3.86% |
| 2025-09-19 | 28.38 | 28.51 | 0.04 | 0.14% | 28.05 | 28.65 | 39532 | 11223 | 3.45% |
| 2025-09-18 | 29.00 | 28.47 | -0.26 | -0.90% | 28.41 | 29.04 | 61299 | 17565 | 5.34% |
| 2025-09-17 | 29.49 | 28.73 | -0.97 | -3.27% | 28.73 | 29.79 | 63309 | 18341 | 5.52% |
| 2025-09-16 | 29.60 | 29.70 | 0.25 | 0.85% | 28.99 | 29.87 | 61428 | 18083 | 5.35% |
| 2025-09-15 | 29.53 | 29.45 | -0.24 | -0.81% | 29.20 | 29.95 | 56424 | 16595 | 4.92% |
| 2025-09-12 | 30.12 | 29.69 | -0.66 | -2.17% | 29.53 | 30.55 | 87399 | 26126 | 7.62% |
| 2025-09-11 | 30.54 | 30.35 | -0.63 | -2.03% | 29.64 | 30.73 | 114812 | 34594 | 10.01% |
| 2025-09-10 | 29.60 | 30.98 | 0.81 | 2.68% | 29.33 | 31.01 | 147631 | 44970 | 12.87% |
| 2025-09-09 | 29.55 | 30.17 | 0.64 | 2.17% | 29.35 | 30.28 | 119406 | 35705 | 10.41% |
| 2025-09-08 | 29.41 | 29.53 | 0.08 | 0.27% | 29.00 | 29.97 | 88444 | 26169 | 7.71% |
| 2025-09-05 | 29.03 | 29.45 | 0.25 | 0.86% | 27.82 | 29.51 | 121484 | 34972 | 10.59% |
| 2025-09-04 | 28.00 | 29.20 | 1.55 | 5.61% | 27.55 | 29.51 | 128854 | 37139 | 11.23% |
| 2025-09-03 | 28.98 | 27.65 | -1.23 | -4.26% | 27.53 | 29.61 | 61804 | 17554 | 5.39% |
| 2025-09-02 | 29.10 | 28.88 | -0.23 | -0.79% | 28.80 | 29.75 | 66742 | 19448 | 5.82% |
| 2025-09-01 | 28.33 | 29.11 | 0.60 | 2.10% | 28.13 | 29.44 | 73954 | 21503 | 6.45% |
| 2025-08-29 | 28.54 | 28.51 | -0.04 | -0.14% | 28.46 | 29.67 | 81072 | 23550 | 7.07% |
| 2025-08-28 | 28.78 | 28.55 | -0.43 | -1.48% | 27.85 | 29.15 | 71293 | 20294 | 6.21% |
| 2025-08-27 | 29.00 | 28.98 | -0.26 | -0.89% | 28.76 | 29.56 | 88960 | 25890 | 7.75% |
| 2025-08-26 | 29.15 | 29.24 | -0.20 | -0.68% | 29.05 | 29.68 | 71719 | 21049 | 6.25% |
| 2025-08-25 | 28.62 | 29.44 | 0.82 | 2.87% | 28.41 | 29.80 | 109182 | 31925 | 9.52% |
| 2025-08-22 | 28.65 | 28.62 | -0.01 | -0.03% | 28.09 | 28.79 | 54232 | 15407 | 4.73% |
| 2025-08-21 | 28.78 | 28.63 | -0.54 | -1.85% | 28.40 | 29.35 | 84736 | 24412 | 7.39% |
| 2025-08-20 | 28.14 | 29.17 | 0.80 | 2.82% | 28.05 | 29.65 | 123627 | 35868 | 10.78% |
| 2025-08-19 | 28.42 | 28.37 | 0.31 | 1.10% | 28.20 | 29.18 | 92530 | 26436 | 8.06% |
| 2025-08-18 | 27.39 | 28.06 | 0.64 | 2.33% | 27.31 | 28.08 | 70173 | 19482 | 6.12% |
| 2025-08-15 | 27.25 | 27.42 | -0.16 | -0.58% | 26.96 | 27.50 | 55545 | 15159 | 4.84% |
| 2025-08-14 | 27.12 | 27.58 | 0.31 | 1.14% | 26.90 | 27.98 | 82058 | 22529 | 7.15% |
| 2025-08-13 | 27.28 | 27.27 | 0.25 | 0.93% | 26.92 | 27.54 | 48229 | 13107 | 4.20% |
| 2025-08-12 | 27.06 | 27.02 | -0.09 | -0.33% | 26.92 | 27.27 | 28861 | 7809 | 2.52% |
| 2025-08-11 | 26.80 | 27.11 | 0.23 | 0.86% | 26.80 | 27.13 | 29111 | 7867 | 2.54% |
| 2025-08-08 | 27.17 | 26.88 | -0.50 | -1.83% | 26.70 | 27.23 | 51110 | 13755 | 4.45% |
| 2025-08-07 | 27.00 | 27.38 | 0.12 | 0.44% | 27.00 | 27.58 | 55022 | 15040 | 4.80% |
| 2025-08-06 | 27.44 | 27.26 | 0.13 | 0.48% | 26.96 | 27.59 | 41455 | 11287 | 3.61% |
| 2025-08-05 | 26.99 | 27.13 | 0.05 | 0.18% | 26.98 | 27.25 | 38533 | 10435 | 3.36% |
| 2025-08-04 | 27.37 | 27.08 | -0.68 | -2.45% | 26.81 | 27.40 | 55404 | 14966 | 4.83% |
| 2025-08-01 | 27.78 | 27.76 | -0.33 | -1.17% | 27.61 | 28.49 | 62458 | 17470 | 5.44% |
| 2025-07-31 | 28.66 | 28.09 | -1.55 | -5.23% | 28.07 | 28.94 | 106989 | 30411 | 9.32% |
| 2025-07-30 | 27.89 | 29.64 | 0.74 | 2.56% | 27.89 | 30.52 | 159357 | 46235 | 13.89% |
| 2025-07-29 | 30.77 | 28.90 | 0.31 | 1.08% | 28.80 | 31.99 | 199982 | 60481 | 17.43% |
| 2025-07-28 | 27.87 | 28.59 | 0.99 | 3.59% | 27.70 | 28.60 | 79954 | 22579 | 6.97% |
| 2025-07-25 | 27.88 | 27.60 | -0.34 | -1.22% | 27.47 | 27.90 | 45803 | 12644 | 3.99% |
| 2025-07-24 | 27.11 | 27.94 | 0.73 | 2.68% | 27.05 | 28.18 | 80661 | 22407 | 7.03% |
| 2025-07-23 | 27.02 | 27.21 | 0.12 | 0.44% | 26.95 | 27.83 | 61687 | 16924 | 5.38% |
| 2025-07-22 | 26.87 | 27.09 | 0.16 | 0.59% | 26.58 | 27.15 | 41577 | 11185 | 3.62% |