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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 27.50 | 29.62 | 2.21 | 8.06% | 27.41 | 29.66 | 127922 | 36991 | 3.17% |
| 2025-10-23 | 26.98 | 27.41 | 0.45 | 1.67% | 26.45 | 27.48 | 37895 | 10225 | 0.94% |
| 2025-10-22 | 27.16 | 26.96 | -0.17 | -0.63% | 26.75 | 27.35 | 25637 | 6900 | 0.63% |
| 2025-10-21 | 27.12 | 27.13 | 0.17 | 0.63% | 26.98 | 27.43 | 30589 | 8311 | 0.76% |
| 2025-10-20 | 26.88 | 26.96 | 0.31 | 1.16% | 26.88 | 28.26 | 59345 | 16427 | 1.47% |
| 2025-10-17 | 27.51 | 26.65 | -0.97 | -3.51% | 26.54 | 27.87 | 47916 | 12956 | 1.19% |
| 2025-10-16 | 27.27 | 27.62 | 0.40 | 1.47% | 27.02 | 28.40 | 68152 | 18995 | 1.69% |
| 2025-10-15 | 27.23 | 27.22 | 0.03 | 0.11% | 26.80 | 27.49 | 38037 | 10319 | 0.94% |
| 2025-10-14 | 28.35 | 27.19 | -0.96 | -3.41% | 27.09 | 28.35 | 60459 | 16754 | 1.50% |
| 2025-10-13 | 26.95 | 28.15 | 0.38 | 1.37% | 26.80 | 28.36 | 53331 | 14838 | 1.32% |
| 2025-10-10 | 28.00 | 27.77 | -0.26 | -0.93% | 27.62 | 28.26 | 57112 | 15892 | 1.41% |
| 2025-10-09 | 28.88 | 28.03 | -0.85 | -2.94% | 27.90 | 29.00 | 70208 | 19862 | 1.74% |
| 2025-09-30 | 28.39 | 28.88 | 0.43 | 1.51% | 28.14 | 29.17 | 55441 | 15937 | 1.37% |
| 2025-09-29 | 28.05 | 28.45 | 0.45 | 1.61% | 27.46 | 28.48 | 72845 | 20426 | 1.80% |
| 2025-09-26 | 28.00 | 28.00 | 0.01 | 0.04% | 27.53 | 28.30 | 62339 | 17421 | 1.54% |
| 2025-09-25 | 26.50 | 27.99 | 1.59 | 6.02% | 26.32 | 28.10 | 94667 | 26077 | 2.34% |
| 2025-09-24 | 26.06 | 26.40 | 0.48 | 1.85% | 25.71 | 26.67 | 38177 | 10071 | 0.95% |
| 2025-09-23 | 26.62 | 25.92 | -0.84 | -3.14% | 25.31 | 26.75 | 66327 | 17092 | 1.64% |
| 2025-09-22 | 26.48 | 26.76 | 0.59 | 2.25% | 26.07 | 26.94 | 42889 | 11401 | 1.06% |
| 2025-09-19 | 26.60 | 26.17 | -0.36 | -1.36% | 26.17 | 27.15 | 43331 | 11511 | 1.07% |
| 2025-09-18 | 27.30 | 26.53 | -0.58 | -2.14% | 26.26 | 27.60 | 67326 | 18196 | 1.67% |
| 2025-09-17 | 26.60 | 27.11 | 0.58 | 2.19% | 26.31 | 27.64 | 61964 | 16778 | 1.53% |
| 2025-09-16 | 26.86 | 26.53 | -0.18 | -0.67% | 26.24 | 26.86 | 36561 | 9683 | 0.91% |
| 2025-09-15 | 27.27 | 26.71 | -0.36 | -1.33% | 26.71 | 27.27 | 31593 | 8502 | 0.78% |
| 2025-09-12 | 27.20 | 27.07 | -0.12 | -0.44% | 26.53 | 27.33 | 49712 | 13387 | 1.23% |
| 2025-09-11 | 26.60 | 27.19 | 0.46 | 1.72% | 25.91 | 27.27 | 52179 | 13959 | 1.29% |
| 2025-09-10 | 26.70 | 26.73 | -0.08 | -0.30% | 26.33 | 27.17 | 46186 | 12394 | 1.14% |
| 2025-09-09 | 27.56 | 26.81 | -0.60 | -2.19% | 26.63 | 27.56 | 54660 | 14774 | 1.35% |
| 2025-09-08 | 26.63 | 27.41 | 0.64 | 2.39% | 26.40 | 27.55 | 71696 | 19365 | 1.78% |
| 2025-09-05 | 26.08 | 26.77 | 0.82 | 3.16% | 25.74 | 26.85 | 57959 | 15285 | 1.44% |
| 2025-09-04 | 26.79 | 25.95 | -0.63 | -2.37% | 25.55 | 27.17 | 71721 | 18855 | 1.78% |
| 2025-09-03 | 26.71 | 26.58 | 0.10 | 0.38% | 26.48 | 27.34 | 66530 | 17883 | 1.65% |
| 2025-09-02 | 27.80 | 26.48 | -1.32 | -4.75% | 26.17 | 28.36 | 126553 | 34172 | 3.13% |
| 2025-09-01 | 28.28 | 27.80 | -1.04 | -3.61% | 27.40 | 28.59 | 136919 | 38163 | 3.39% |
| 2025-08-29 | 28.02 | 28.84 | 0.81 | 2.89% | 27.43 | 29.44 | 118206 | 33667 | 2.93% |
| 2025-08-28 | 28.76 | 28.03 | -0.91 | -3.14% | 27.04 | 29.15 | 150375 | 42278 | 3.72% |
| 2025-08-27 | 29.05 | 28.94 | -0.05 | -0.17% | 28.53 | 30.00 | 127401 | 37341 | 3.15% |
| 2025-08-26 | 28.89 | 28.99 | 0.04 | 0.14% | 28.33 | 29.45 | 96946 | 27961 | 2.40% |
| 2025-08-25 | 28.15 | 28.95 | 0.85 | 3.02% | 27.91 | 29.85 | 123880 | 35747 | 3.07% |
| 2025-08-22 | 27.54 | 28.10 | 0.59 | 2.14% | 27.43 | 28.40 | 88404 | 24769 | 2.19% |
| 2025-08-21 | 27.98 | 27.51 | -0.05 | -0.18% | 27.27 | 28.28 | 75913 | 21016 | 1.88% |
| 2025-08-20 | 27.27 | 27.56 | 0.19 | 0.69% | 26.74 | 27.65 | 68718 | 18691 | 1.70% |
| 2025-08-19 | 27.55 | 27.37 | -0.32 | -1.16% | 27.22 | 28.20 | 73622 | 20355 | 1.82% |
| 2025-08-18 | 27.56 | 27.69 | 0.49 | 1.80% | 27.23 | 27.88 | 77299 | 21342 | 1.91% |
| 2025-08-15 | 26.69 | 27.20 | 0.50 | 1.87% | 26.53 | 27.37 | 59585 | 16115 | 1.48% |
| 2025-08-14 | 27.46 | 26.70 | -0.67 | -2.45% | 26.67 | 27.67 | 63094 | 17087 | 1.56% |
| 2025-08-13 | 26.80 | 27.37 | 0.59 | 2.20% | 26.74 | 27.48 | 64015 | 17366 | 1.59% |
| 2025-08-12 | 27.28 | 26.78 | -0.57 | -2.08% | 26.41 | 27.36 | 60212 | 16136 | 1.49% |
| 2025-08-11 | 26.25 | 27.35 | 1.06 | 4.03% | 26.25 | 27.54 | 81723 | 22252 | 2.02% |
| 2025-08-08 | 26.61 | 26.29 | -0.39 | -1.46% | 26.06 | 26.84 | 66906 | 17603 | 1.66% |
| 2025-08-07 | 26.80 | 26.68 | -0.25 | -0.93% | 26.59 | 27.53 | 63339 | 17060 | 1.57% |
| 2025-08-06 | 27.18 | 26.93 | 0.10 | 0.37% | 26.41 | 27.40 | 59141 | 15903 | 1.46% |
| 2025-08-05 | 26.86 | 26.83 | -0.02 | -0.07% | 26.32 | 26.99 | 64886 | 17279 | 1.61% |
| 2025-08-04 | 26.25 | 26.85 | 0.43 | 1.63% | 26.10 | 26.97 | 88852 | 23584 | 2.20% |
| 2025-08-01 | 27.03 | 26.42 | -0.88 | -3.22% | 26.37 | 27.55 | 117463 | 31412 | 2.91% |
| 2025-07-31 | 27.40 | 27.30 | -0.17 | -0.62% | 26.96 | 27.80 | 83735 | 22911 | 2.07% |
| 2025-07-30 | 28.60 | 27.47 | -1.26 | -4.39% | 27.11 | 28.60 | 125110 | 34881 | 3.10% |
| 2025-07-29 | 27.00 | 28.73 | 1.62 | 5.98% | 26.81 | 28.93 | 129147 | 36142 | 3.20% |
| 2025-07-28 | 27.37 | 27.11 | -0.32 | -1.17% | 26.96 | 27.74 | 81393 | 22185 | 2.02% |
| 2025-07-25 | 26.86 | 27.43 | 0.58 | 2.16% | 26.71 | 28.11 | 121240 | 33375 | 3.00% |
| 2025-07-24 | 26.60 | 26.85 | 0.25 | 0.94% | 26.48 | 27.08 | 67656 | 18081 | 1.68% |
| 2025-07-23 | 26.50 | 26.60 | -0.06 | -0.23% | 26.44 | 27.35 | 113078 | 30319 | 2.80% |
| 2025-07-22 | 25.41 | 26.66 | 1.21 | 4.75% | 25.37 | 27.42 | 155571 | 41711 | 3.85% |
| 2025-07-21 | 25.60 | 25.45 | -0.18 | -0.70% | 25.14 | 25.66 | 68974 | 17497 | 1.71% |
| 2025-07-18 | 26.09 | 25.63 | -0.44 | -1.69% | 25.23 | 26.09 | 78273 | 19979 | 1.94% |