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 | 25.75 | 26.11 | 0.36 | 1.40% | 25.52 | 26.24 | 20334 | 5290 | 3.04% |
| 2025-10-30 | 25.85 | 25.75 | -0.06 | -0.23% | 25.62 | 26.02 | 12908 | 3331 | 1.93% |
| 2025-10-29 | 26.12 | 25.81 | -0.31 | -1.19% | 25.50 | 26.20 | 16227 | 4185 | 2.42% |
| 2025-10-28 | 26.28 | 26.12 | -0.15 | -0.57% | 26.03 | 26.58 | 13678 | 3592 | 2.04% |
| 2025-10-27 | 26.59 | 26.27 | -0.18 | -0.68% | 25.89 | 26.79 | 19481 | 5101 | 2.91% |
| 2025-10-24 | 26.30 | 26.45 | 0.36 | 1.38% | 26.09 | 26.94 | 20889 | 5543 | 3.12% |
| 2025-10-23 | 25.98 | 26.09 | 0.07 | 0.27% | 25.63 | 26.10 | 17595 | 4550 | 2.63% |
| 2025-10-22 | 25.90 | 26.02 | 0.17 | 0.66% | 25.60 | 26.27 | 25903 | 6716 | 3.87% |
| 2025-10-21 | 25.96 | 25.85 | 0.09 | 0.35% | 25.53 | 26.10 | 21591 | 5580 | 3.22% |
| 2025-10-20 | 25.58 | 25.76 | 0.30 | 1.18% | 25.46 | 25.99 | 17472 | 4495 | 2.61% |
| 2025-10-17 | 25.36 | 25.46 | 0.23 | 0.91% | 24.80 | 25.83 | 24649 | 6250 | 3.68% |
| 2025-10-16 | 26.11 | 25.23 | -0.66 | -2.55% | 25.05 | 26.24 | 21435 | 5476 | 3.20% |
| 2025-10-15 | 25.29 | 25.89 | 0.65 | 2.58% | 25.17 | 26.09 | 22269 | 5733 | 3.32% |
| 2025-10-14 | 26.20 | 25.24 | -0.72 | -2.77% | 25.24 | 26.46 | 20108 | 5171 | 3.00% |
| 2025-10-13 | 25.28 | 25.96 | -0.24 | -0.92% | 24.43 | 26.19 | 32890 | 8436 | 4.91% |
| 2025-10-10 | 26.19 | 26.20 | 0.01 | 0.04% | 26.09 | 27.05 | 24177 | 6405 | 3.61% |
| 2025-10-09 | 26.48 | 26.19 | -0.29 | -1.10% | 25.85 | 26.71 | 29930 | 7843 | 4.47% |
| 2025-09-30 | 26.52 | 26.48 | 0.21 | 0.80% | 26.16 | 26.97 | 24346 | 6455 | 3.63% |
| 2025-09-29 | 26.55 | 26.27 | 0.23 | 0.88% | 25.68 | 27.00 | 37669 | 9980 | 5.62% |
| 2025-09-26 | 27.08 | 26.04 | -1.39 | -5.07% | 25.91 | 27.55 | 81586 | 21730 | 12.18% |
| 2025-09-25 | 25.36 | 27.43 | 2.49 | 9.98% | 25.28 | 27.43 | 47385 | 12712 | 7.07% |
| 2025-09-24 | 23.39 | 24.94 | 1.52 | 6.49% | 23.28 | 25.43 | 47877 | 11744 | 7.15% |
| 2025-09-23 | 24.00 | 23.42 | -0.66 | -2.74% | 22.29 | 24.22 | 36189 | 8361 | 5.40% |
| 2025-09-22 | 24.43 | 24.08 | -0.35 | -1.43% | 23.85 | 24.57 | 26931 | 6502 | 4.02% |
| 2025-09-19 | 25.55 | 24.43 | -1.11 | -4.35% | 24.07 | 25.65 | 47899 | 11749 | 7.15% |
| 2025-09-18 | 26.60 | 25.54 | -1.05 | -3.95% | 25.30 | 26.74 | 29586 | 7701 | 4.42% |
| 2025-09-17 | 26.99 | 26.59 | -0.38 | -1.41% | 26.51 | 27.09 | 18356 | 4903 | 2.74% |
| 2025-09-16 | 27.12 | 26.97 | -0.13 | -0.48% | 26.50 | 27.37 | 20393 | 5507 | 3.04% |
| 2025-09-15 | 26.63 | 27.10 | 0.48 | 1.80% | 26.00 | 27.78 | 38343 | 10283 | 5.72% |
| 2025-09-12 | 27.32 | 26.62 | -0.64 | -2.35% | 26.28 | 27.39 | 38304 | 10204 | 5.72% |
| 2025-09-11 | 27.55 | 27.26 | -0.29 | -1.05% | 26.95 | 27.55 | 29357 | 7990 | 4.38% |
| 2025-09-10 | 27.90 | 27.55 | -0.45 | -1.61% | 27.43 | 28.34 | 26980 | 7484 | 4.03% |
| 2025-09-09 | 28.70 | 28.00 | -0.88 | -3.05% | 27.65 | 29.00 | 44984 | 12722 | 6.71% |
| 2025-09-08 | 28.28 | 28.88 | 0.83 | 2.96% | 27.83 | 29.50 | 54003 | 15483 | 8.06% |
| 2025-09-05 | 26.85 | 28.05 | 1.56 | 5.89% | 25.88 | 28.34 | 63758 | 17551 | 9.52% |
| 2025-09-04 | 26.86 | 26.49 | -0.37 | -1.38% | 26.14 | 27.88 | 58043 | 15702 | 8.66% |
| 2025-09-03 | 26.33 | 26.86 | 0.53 | 2.01% | 25.86 | 27.74 | 53522 | 14404 | 7.99% |
| 2025-09-02 | 26.12 | 26.33 | 0.08 | 0.30% | 25.23 | 26.95 | 58103 | 15067 | 8.67% |
| 2025-09-01 | 24.77 | 26.25 | 1.34 | 5.38% | 24.46 | 26.40 | 54644 | 14078 | 8.16% |
| 2025-08-29 | 25.00 | 24.91 | 0.03 | 0.12% | 24.22 | 25.23 | 24040 | 5926 | 3.59% |
| 2025-08-28 | 24.54 | 24.88 | 0.47 | 1.93% | 23.32 | 25.26 | 28928 | 7025 | 4.32% |
| 2025-08-27 | 25.67 | 24.41 | -1.10 | -4.31% | 24.36 | 25.68 | 23072 | 5791 | 3.44% |
| 2025-08-26 | 24.73 | 25.51 | 0.73 | 2.95% | 24.55 | 25.69 | 22720 | 5733 | 3.39% |
| 2025-08-25 | 25.27 | 24.78 | -0.11 | -0.44% | 24.51 | 25.50 | 24010 | 5962 | 3.58% |
| 2025-08-22 | 25.30 | 24.89 | -0.36 | -1.43% | 24.72 | 25.30 | 19905 | 4956 | 2.97% |
| 2025-08-21 | 25.23 | 25.25 | 0.04 | 0.16% | 25.10 | 25.55 | 14140 | 3579 | 2.11% |
| 2025-08-20 | 25.13 | 25.21 | 0.12 | 0.48% | 24.80 | 25.21 | 12278 | 3073 | 1.83% |
| 2025-08-19 | 24.64 | 25.09 | 0.44 | 1.78% | 24.39 | 25.09 | 14679 | 3644 | 2.19% |
| 2025-08-18 | 24.29 | 24.65 | 0.47 | 1.94% | 24.25 | 24.73 | 19300 | 4744 | 2.88% |
| 2025-08-15 | 24.32 | 24.18 | -0.02 | -0.08% | 24.01 | 24.54 | 12532 | 3042 | 1.87% |
| 2025-08-14 | 24.78 | 24.20 | -0.47 | -1.91% | 24.20 | 24.86 | 15753 | 3859 | 2.35% |
| 2025-08-13 | 25.24 | 24.67 | -0.44 | -1.75% | 24.63 | 25.25 | 15808 | 3927 | 2.36% |
| 2025-08-12 | 25.14 | 25.11 | -0.04 | -0.16% | 24.89 | 25.30 | 16538 | 4154 | 2.47% |
| 2025-08-11 | 24.68 | 25.15 | 0.69 | 2.82% | 24.61 | 25.18 | 23816 | 5947 | 3.55% |
| 2025-08-08 | 24.35 | 24.46 | 0.11 | 0.45% | 24.06 | 24.58 | 15815 | 3853 | 2.36% |
| 2025-08-07 | 24.56 | 24.35 | -0.09 | -0.37% | 24.29 | 24.60 | 11411 | 2784 | 1.70% |
| 2025-08-06 | 24.60 | 24.44 | 0.04 | 0.16% | 24.25 | 24.60 | 11802 | 2885 | 1.76% |
| 2025-08-05 | 24.40 | 24.40 | 0.23 | 0.95% | 24.15 | 24.47 | 12606 | 3065 | 1.88% |
| 2025-08-04 | 23.89 | 24.17 | 0.28 | 1.17% | 23.72 | 24.29 | 16173 | 3893 | 2.41% |
| 2025-08-01 | 23.56 | 23.89 | 0.34 | 1.44% | 23.27 | 24.08 | 13292 | 3159 | 1.98% |
| 2025-07-31 | 23.88 | 23.55 | -0.28 | -1.17% | 23.44 | 24.15 | 12527 | 2974 | 1.87% |
| 2025-07-30 | 23.86 | 23.83 | -0.03 | -0.13% | 23.49 | 24.37 | 13761 | 3271 | 2.05% |
| 2025-07-29 | 24.00 | 23.86 | -0.03 | -0.13% | 23.49 | 24.37 | 14409 | 3429 | 2.15% |
| 2025-07-28 | 23.49 | 23.89 | 0.37 | 1.57% | 23.49 | 24.16 | 18652 | 4446 | 2.78% |
| 2025-07-25 | 23.41 | 23.52 | 0.22 | 0.94% | 23.25 | 23.53 | 13189 | 3089 | 1.97% |