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 | 25.12 | 25.59 | 0.45 | 1.79% | 25.00 | 25.77 | 125665 | 32031 | 1.37% |
| 2025-10-30 | 25.51 | 25.14 | -0.47 | -1.84% | 25.08 | 26.09 | 155323 | 39624 | 1.69% |
| 2025-10-29 | 25.12 | 25.61 | 0.23 | 0.91% | 24.78 | 25.68 | 142778 | 36063 | 1.56% |
| 2025-10-28 | 25.35 | 25.38 | -0.01 | -0.04% | 25.25 | 25.72 | 111888 | 28544 | 1.22% |
| 2025-10-27 | 24.87 | 25.39 | 0.57 | 2.30% | 24.85 | 25.61 | 167318 | 42289 | 1.82% |
| 2025-10-24 | 24.94 | 24.82 | -0.15 | -0.60% | 24.81 | 25.07 | 79360 | 19762 | 0.86% |
| 2025-10-23 | 25.06 | 24.97 | -0.08 | -0.32% | 24.73 | 25.08 | 76623 | 19057 | 0.83% |
| 2025-10-22 | 24.87 | 25.05 | 0.05 | 0.20% | 24.81 | 25.20 | 66372 | 16626 | 0.72% |
| 2025-10-21 | 25.10 | 25.00 | -0.07 | -0.28% | 24.88 | 25.10 | 94447 | 23592 | 1.03% |
| 2025-10-20 | 25.33 | 25.07 | -0.11 | -0.44% | 25.02 | 25.48 | 92819 | 23371 | 1.01% |
| 2025-10-17 | 25.80 | 25.18 | -0.62 | -2.40% | 25.12 | 25.94 | 95498 | 24331 | 1.04% |
| 2025-10-16 | 26.08 | 25.80 | -0.27 | -1.04% | 25.66 | 26.26 | 76330 | 19754 | 0.83% |
| 2025-10-15 | 25.70 | 26.07 | 0.31 | 1.20% | 25.65 | 26.20 | 95943 | 24873 | 1.04% |
| 2025-10-14 | 25.51 | 25.76 | 0.31 | 1.22% | 25.45 | 26.35 | 148792 | 38411 | 1.62% |
| 2025-10-13 | 25.22 | 25.45 | -0.47 | -1.81% | 25.14 | 25.62 | 135342 | 34378 | 1.47% |
| 2025-10-10 | 25.75 | 25.92 | 0.19 | 0.74% | 25.64 | 26.37 | 150255 | 39133 | 1.64% |
| 2025-10-09 | 25.93 | 25.73 | -0.31 | -1.19% | 25.21 | 25.94 | 180191 | 46101 | 1.96% |
| 2025-09-30 | 26.54 | 26.04 | -0.51 | -1.92% | 25.98 | 26.66 | 147830 | 38573 | 1.61% |
| 2025-09-29 | 27.03 | 26.55 | -0.61 | -2.25% | 26.38 | 27.08 | 145885 | 38860 | 1.59% |
| 2025-09-26 | 26.84 | 27.16 | 0.21 | 0.78% | 26.31 | 27.30 | 207846 | 55714 | 2.26% |
| 2025-09-25 | 27.30 | 26.95 | -0.35 | -1.28% | 26.91 | 27.69 | 263947 | 71742 | 2.87% |
| 2025-09-24 | 25.04 | 27.30 | 2.17 | 8.64% | 24.89 | 27.50 | 491544 | 130424 | 5.35% |
| 2025-09-23 | 25.01 | 25.13 | 0.12 | 0.48% | 24.77 | 25.18 | 86286 | 21528 | 0.94% |
| 2025-09-22 | 25.28 | 25.01 | -0.32 | -1.26% | 24.86 | 25.28 | 98696 | 24690 | 1.07% |
| 2025-09-19 | 24.92 | 25.33 | 0.29 | 1.16% | 24.70 | 25.38 | 113311 | 28430 | 1.23% |
| 2025-09-18 | 25.28 | 25.04 | -0.23 | -0.91% | 24.79 | 25.54 | 165555 | 41812 | 1.80% |
| 2025-09-17 | 24.67 | 25.27 | 0.63 | 2.56% | 24.61 | 25.50 | 181038 | 45487 | 1.97% |
| 2025-09-16 | 24.80 | 24.64 | -0.12 | -0.48% | 24.50 | 24.81 | 66520 | 16386 | 0.72% |
| 2025-09-15 | 24.88 | 24.76 | -0.09 | -0.36% | 24.62 | 24.93 | 88266 | 21848 | 0.96% |
| 2025-09-12 | 25.05 | 24.85 | -0.20 | -0.80% | 24.78 | 25.06 | 89712 | 22326 | 0.98% |
| 2025-09-11 | 24.88 | 25.05 | 0.13 | 0.52% | 24.73 | 25.07 | 74724 | 18597 | 0.81% |
| 2025-09-10 | 25.10 | 24.92 | -0.30 | -1.19% | 24.72 | 25.18 | 104941 | 26116 | 1.14% |
| 2025-09-09 | 25.16 | 25.22 | 0.09 | 0.36% | 24.96 | 25.28 | 98564 | 24752 | 1.07% |
| 2025-09-08 | 24.80 | 25.13 | 0.35 | 1.41% | 24.78 | 25.15 | 113967 | 28487 | 1.24% |
| 2025-09-05 | 24.57 | 24.78 | 0.18 | 0.73% | 24.51 | 24.80 | 79357 | 19596 | 0.86% |
| 2025-09-04 | 24.75 | 24.60 | -0.07 | -0.28% | 24.29 | 24.83 | 123315 | 30314 | 1.34% |
| 2025-09-03 | 25.14 | 24.67 | -0.47 | -1.87% | 24.66 | 25.29 | 123205 | 30679 | 1.34% |
| 2025-09-02 | 25.24 | 25.14 | -0.03 | -0.12% | 24.96 | 25.37 | 117214 | 29488 | 1.28% |
| 2025-09-01 | 25.40 | 25.17 | -0.26 | -1.02% | 25.05 | 25.45 | 134880 | 34028 | 1.47% |
| 2025-08-29 | 25.46 | 25.43 | -0.03 | -0.12% | 25.41 | 25.80 | 155621 | 39803 | 1.69% |
| 2025-08-28 | 25.28 | 25.46 | 0.04 | 0.16% | 24.87 | 25.58 | 194389 | 49053 | 2.12% |
| 2025-08-27 | 25.74 | 25.42 | -0.19 | -0.74% | 25.39 | 26.10 | 238383 | 61381 | 2.60% |
| 2025-08-26 | 25.56 | 25.61 | 0.01 | 0.04% | 25.28 | 25.85 | 209697 | 53695 | 2.28% |
| 2025-08-25 | 24.81 | 25.60 | 0.93 | 3.77% | 24.81 | 25.78 | 334602 | 84515 | 3.64% |
| 2025-08-22 | 24.70 | 24.67 | -0.02 | -0.08% | 24.50 | 24.76 | 153923 | 37877 | 1.68% |
| 2025-08-21 | 24.52 | 24.69 | 0.20 | 0.82% | 24.44 | 24.92 | 204785 | 50505 | 2.23% |
| 2025-08-20 | 24.45 | 24.49 | 0.04 | 0.16% | 24.27 | 24.53 | 109152 | 26633 | 1.19% |
| 2025-08-19 | 24.59 | 24.45 | -0.06 | -0.24% | 24.34 | 24.66 | 119079 | 29154 | 1.30% |
| 2025-08-18 | 24.40 | 24.51 | 0.15 | 0.62% | 24.40 | 24.67 | 161528 | 39600 | 1.76% |
| 2025-08-15 | 24.24 | 24.36 | 0.18 | 0.74% | 23.82 | 24.36 | 133623 | 32312 | 1.46% |
| 2025-08-14 | 25.64 | 25.41 | -0.19 | -0.74% | 25.34 | 25.76 | 215246 | 55012 | 2.34% |
| 2025-08-13 | 25.85 | 25.60 | -0.12 | -0.47% | 25.53 | 25.87 | 169065 | 43330 | 1.84% |
| 2025-08-12 | 25.45 | 25.72 | 0.27 | 1.06% | 25.43 | 25.88 | 194881 | 50117 | 2.12% |
| 2025-08-11 | 25.50 | 25.45 | -0.01 | -0.04% | 25.38 | 25.54 | 129369 | 32895 | 1.41% |
| 2025-08-08 | 25.45 | 25.46 | 0.08 | 0.32% | 25.42 | 25.59 | 123989 | 31592 | 1.35% |
| 2025-08-07 | 25.41 | 25.38 | -0.02 | -0.08% | 25.31 | 25.46 | 115434 | 29274 | 1.26% |
| 2025-08-06 | 25.44 | 25.40 | -0.04 | -0.16% | 25.29 | 25.44 | 115732 | 29336 | 1.26% |
| 2025-08-05 | 25.45 | 25.44 | 0.02 | 0.08% | 25.40 | 25.54 | 131240 | 33396 | 1.43% |
| 2025-08-04 | 25.38 | 25.42 | -0.08 | -0.31% | 25.23 | 25.43 | 154726 | 39155 | 1.69% |
| 2025-08-01 | 25.58 | 25.50 | -0.19 | -0.74% | 25.36 | 25.58 | 196292 | 49936 | 2.14% |
| 2025-07-31 | 26.28 | 25.69 | -1.51 | -5.55% | 25.26 | 26.28 | 491798 | 125351 | 5.36% |
| 2025-07-30 | 26.77 | 27.20 | 0.44 | 1.64% | 26.67 | 27.36 | 179795 | 48720 | 1.96% |
| 2025-07-29 | 26.75 | 26.76 | 0.01 | 0.04% | 26.62 | 26.83 | 86056 | 22994 | 0.94% |
| 2025-07-28 | 26.97 | 26.75 | -0.20 | -0.74% | 26.66 | 27.05 | 135630 | 36333 | 1.48% |
| 2025-07-25 | 27.20 | 26.95 | -0.20 | -0.74% | 26.83 | 27.29 | 118618 | 32087 | 1.29% |