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 | 26.09 | 25.68 | 0.02 | 0.08% | 25.32 | 26.12 | 22910 | 5874 | 5.21% |
| 2025-10-30 | 26.27 | 25.66 | -0.53 | -2.02% | 25.61 | 26.74 | 24410 | 6374 | 5.55% |
| 2025-10-29 | 26.20 | 26.19 | -0.02 | -0.08% | 25.80 | 26.23 | 20635 | 5367 | 4.69% |
| 2025-10-28 | 26.28 | 26.21 | 0.00 | 0.00% | 25.96 | 26.75 | 32495 | 8582 | 7.39% |
| 2025-10-27 | 25.69 | 26.21 | 0.52 | 2.02% | 25.30 | 26.36 | 31728 | 8215 | 7.21% |
| 2025-10-24 | 24.90 | 25.69 | 0.75 | 3.01% | 24.83 | 25.95 | 37015 | 9504 | 8.41% |
| 2025-10-23 | 24.96 | 24.94 | 0.11 | 0.44% | 24.42 | 25.08 | 22664 | 5609 | 5.15% |
| 2025-10-22 | 25.06 | 24.83 | 0.09 | 0.36% | 24.45 | 25.06 | 22096 | 5466 | 5.02% |
| 2025-10-21 | 25.51 | 24.74 | -0.34 | -1.36% | 24.35 | 25.52 | 28612 | 7066 | 6.50% |
| 2025-10-20 | 25.20 | 25.08 | -0.11 | -0.44% | 24.75 | 25.98 | 40546 | 10276 | 9.21% |
| 2025-10-17 | 25.84 | 25.19 | -0.76 | -2.93% | 24.96 | 25.96 | 32041 | 8138 | 7.28% |
| 2025-10-16 | 25.69 | 25.95 | 0.30 | 1.17% | 25.43 | 26.00 | 29169 | 7516 | 6.63% |
| 2025-10-15 | 25.63 | 25.65 | -0.03 | -0.12% | 25.12 | 25.75 | 35433 | 9008 | 8.05% |
| 2025-10-14 | 23.98 | 25.68 | 1.72 | 7.18% | 23.88 | 26.20 | 70301 | 17845 | 15.98% |
| 2025-10-13 | 23.91 | 23.96 | 0.02 | 0.08% | 23.29 | 24.23 | 35866 | 8558 | 8.15% |
| 2025-10-10 | 24.15 | 23.94 | -0.19 | -0.79% | 23.66 | 24.37 | 25599 | 6112 | 5.82% |
| 2025-10-09 | 24.38 | 24.13 | -0.24 | -0.98% | 23.74 | 24.39 | 29092 | 6995 | 6.61% |
| 2025-09-30 | 23.83 | 24.37 | 0.54 | 2.27% | 23.68 | 24.49 | 36216 | 8768 | 8.23% |
| 2025-09-29 | 23.75 | 23.83 | 0.01 | 0.04% | 23.33 | 23.99 | 26840 | 6365 | 6.10% |
| 2025-09-26 | 23.01 | 23.82 | 0.72 | 3.12% | 22.78 | 24.35 | 60597 | 14431 | 13.77% |
| 2025-09-25 | 23.70 | 23.10 | -0.50 | -2.12% | 22.71 | 23.76 | 42281 | 9807 | 9.61% |
| 2025-09-24 | 23.02 | 23.60 | 0.40 | 1.72% | 23.02 | 23.96 | 47394 | 11195 | 10.77% |
| 2025-09-23 | 22.65 | 23.20 | 0.44 | 1.93% | 22.29 | 23.26 | 43076 | 9844 | 9.79% |
| 2025-09-22 | 22.22 | 22.76 | 0.47 | 2.11% | 22.13 | 22.86 | 29140 | 6565 | 6.62% |
| 2025-09-19 | 21.80 | 22.29 | 0.57 | 2.62% | 21.61 | 22.38 | 25026 | 5529 | 5.69% |
| 2025-09-18 | 21.87 | 21.72 | -0.22 | -1.00% | 21.49 | 22.51 | 25896 | 5696 | 5.89% |
| 2025-09-17 | 21.73 | 21.94 | 0.05 | 0.23% | 21.73 | 22.11 | 16379 | 3590 | 3.72% |
| 2025-09-16 | 21.99 | 21.89 | 0.20 | 0.92% | 21.47 | 22.00 | 21160 | 4597 | 4.81% |
| 2025-09-15 | 21.71 | 21.69 | -0.02 | -0.09% | 21.44 | 21.75 | 14826 | 3195 | 3.37% |
| 2025-09-12 | 21.79 | 21.71 | -0.04 | -0.18% | 21.41 | 21.95 | 19419 | 4213 | 4.41% |
| 2025-09-11 | 21.44 | 21.75 | 0.31 | 1.45% | 21.14 | 21.75 | 16185 | 3477 | 3.68% |
| 2025-09-10 | 21.50 | 21.44 | -0.08 | -0.37% | 21.21 | 21.61 | 11449 | 2445 | 2.60% |
| 2025-09-09 | 21.58 | 21.52 | -0.16 | -0.74% | 21.34 | 21.72 | 14140 | 3044 | 3.21% |
| 2025-09-08 | 21.23 | 21.68 | 0.59 | 2.80% | 21.00 | 21.72 | 17258 | 3689 | 3.92% |
| 2025-09-05 | 20.77 | 21.09 | 0.43 | 2.08% | 20.66 | 21.17 | 13882 | 2919 | 3.15% |
| 2025-09-04 | 20.51 | 20.66 | 0.11 | 0.54% | 20.41 | 21.02 | 15857 | 3293 | 3.60% |
| 2025-09-03 | 21.01 | 20.55 | -0.47 | -2.24% | 20.42 | 21.18 | 14335 | 2972 | 3.26% |
| 2025-09-02 | 21.38 | 21.02 | -0.38 | -1.78% | 20.72 | 21.38 | 20407 | 4280 | 4.64% |
| 2025-09-01 | 21.17 | 21.40 | 0.28 | 1.33% | 21.15 | 21.60 | 16588 | 3551 | 3.77% |
| 2025-08-29 | 21.10 | 21.12 | 0.06 | 0.28% | 20.87 | 21.40 | 17071 | 3604 | 3.88% |
| 2025-08-28 | 21.43 | 21.06 | -0.74 | -3.39% | 20.30 | 21.84 | 42875 | 9037 | 9.74% |
| 2025-08-27 | 22.52 | 21.80 | -0.71 | -3.15% | 21.80 | 22.57 | 19360 | 4290 | 4.40% |
| 2025-08-26 | 22.31 | 22.51 | 0.20 | 0.90% | 22.17 | 22.74 | 20291 | 4569 | 4.61% |
| 2025-08-25 | 22.43 | 22.31 | -0.12 | -0.53% | 22.20 | 22.80 | 18006 | 4030 | 4.09% |
| 2025-08-22 | 22.61 | 22.43 | -0.18 | -0.80% | 22.32 | 22.70 | 18271 | 4104 | 4.15% |
| 2025-08-21 | 22.85 | 22.61 | -0.14 | -0.62% | 22.52 | 22.86 | 15949 | 3614 | 3.62% |
| 2025-08-20 | 22.50 | 22.75 | 0.19 | 0.84% | 22.41 | 22.77 | 20571 | 4653 | 4.68% |
| 2025-08-19 | 22.60 | 22.56 | -0.03 | -0.13% | 22.38 | 22.73 | 21524 | 4856 | 4.89% |
| 2025-08-18 | 22.41 | 22.59 | 0.23 | 1.03% | 22.30 | 22.76 | 22680 | 5120 | 5.15% |
| 2025-08-15 | 22.03 | 22.36 | 0.34 | 1.54% | 22.01 | 22.66 | 25907 | 5794 | 5.89% |
| 2025-08-14 | 22.99 | 22.02 | -0.68 | -3.00% | 21.99 | 22.99 | 33796 | 7553 | 7.68% |
| 2025-08-13 | 22.45 | 22.70 | 0.22 | 0.98% | 22.42 | 23.33 | 43443 | 9929 | 9.87% |
| 2025-08-12 | 22.37 | 22.48 | 0.18 | 0.81% | 22.26 | 22.63 | 27975 | 6275 | 6.36% |
| 2025-08-11 | 22.41 | 22.30 | 0.02 | 0.09% | 22.11 | 22.46 | 30161 | 6718 | 6.85% |
| 2025-08-08 | 21.78 | 22.28 | 0.50 | 2.30% | 21.61 | 22.88 | 53417 | 11922 | 12.14% |
| 2025-08-07 | 21.73 | 21.78 | 0.09 | 0.41% | 21.66 | 21.89 | 17513 | 3811 | 3.98% |
| 2025-08-06 | 21.76 | 21.69 | 0.01 | 0.05% | 21.55 | 21.78 | 16046 | 3474 | 3.65% |
| 2025-08-05 | 21.31 | 21.68 | 0.37 | 1.74% | 21.31 | 21.76 | 21586 | 4657 | 4.91% |
| 2025-08-04 | 21.10 | 21.31 | 0.20 | 0.95% | 21.01 | 21.33 | 15044 | 3194 | 3.42% |
| 2025-08-01 | 20.83 | 21.11 | 0.24 | 1.15% | 20.82 | 21.17 | 18337 | 3865 | 4.17% |
| 2025-07-31 | 21.32 | 20.87 | -0.36 | -1.70% | 20.80 | 21.32 | 20455 | 4305 | 4.65% |
| 2025-07-30 | 21.30 | 21.23 | -0.07 | -0.33% | 21.02 | 21.38 | 13577 | 2882 | 3.09% |
| 2025-07-29 | 21.43 | 21.30 | -0.11 | -0.51% | 21.16 | 21.45 | 13487 | 2869 | 3.07% |
| 2025-07-28 | 21.38 | 21.41 | 0.06 | 0.28% | 21.27 | 21.46 | 12829 | 2743 | 2.92% |
| 2025-07-25 | 21.36 | 21.35 | 0.04 | 0.19% | 21.25 | 21.39 | 13501 | 2878 | 3.07% |