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 | 25.95 | 26.20 | 0.34 | 1.31% | 25.78 | 26.40 | 41095 | 10750 | 8.39% |
| 2025-10-30 | 26.80 | 25.86 | -0.97 | -3.62% | 25.78 | 26.80 | 60556 | 15789 | 12.36% |
| 2025-10-29 | 27.12 | 26.83 | -0.83 | -3.00% | 26.65 | 27.50 | 64285 | 17292 | 13.12% |
| 2025-10-28 | 27.33 | 27.66 | 0.36 | 1.32% | 27.01 | 28.36 | 87399 | 24333 | 17.84% |
| 2025-10-27 | 27.13 | 27.30 | 0.67 | 2.52% | 26.88 | 28.50 | 79602 | 21815 | 16.25% |
| 2025-10-24 | 27.59 | 26.63 | -1.45 | -5.16% | 26.57 | 27.86 | 105057 | 28432 | 21.44% |
| 2025-10-23 | 27.77 | 28.08 | 0.13 | 0.47% | 27.16 | 29.33 | 96969 | 27294 | 19.79% |
| 2025-10-22 | 27.41 | 27.95 | 0.53 | 1.93% | 27.18 | 28.98 | 113861 | 32077 | 23.24% |
| 2025-10-21 | 27.84 | 27.42 | 0.63 | 2.35% | 26.60 | 27.95 | 110847 | 30263 | 22.62% |
| 2025-10-20 | 25.88 | 26.79 | 1.01 | 3.92% | 25.68 | 28.36 | 128709 | 34840 | 26.27% |
| 2025-10-17 | 25.22 | 25.78 | 0.58 | 2.30% | 25.06 | 25.90 | 49497 | 12676 | 10.10% |
| 2025-10-16 | 25.42 | 25.20 | -0.17 | -0.67% | 25.07 | 25.47 | 17043 | 4304 | 3.48% |
| 2025-10-15 | 25.29 | 25.37 | 0.08 | 0.32% | 25.05 | 25.75 | 25673 | 6516 | 5.24% |
| 2025-10-14 | 24.79 | 25.29 | 0.50 | 2.02% | 24.70 | 25.45 | 35780 | 9000 | 7.30% |
| 2025-10-13 | 24.27 | 24.79 | -0.10 | -0.40% | 24.11 | 24.85 | 21051 | 5161 | 4.30% |
| 2025-10-10 | 24.50 | 24.89 | 0.41 | 1.67% | 24.44 | 25.17 | 29560 | 7372 | 6.03% |
| 2025-10-09 | 24.37 | 24.48 | 0.13 | 0.53% | 24.16 | 24.56 | 18672 | 4547 | 3.81% |
| 2025-09-30 | 24.60 | 24.35 | -0.15 | -0.61% | 24.35 | 24.60 | 14137 | 3453 | 2.89% |
| 2025-09-29 | 24.45 | 24.50 | 0.05 | 0.20% | 24.00 | 24.58 | 17986 | 4379 | 3.67% |
| 2025-09-26 | 24.68 | 24.45 | -0.38 | -1.53% | 24.45 | 24.80 | 20877 | 5128 | 4.26% |
| 2025-09-25 | 24.66 | 24.83 | 0.04 | 0.16% | 24.61 | 25.38 | 20905 | 5219 | 4.27% |
| 2025-09-24 | 24.56 | 24.79 | 0.06 | 0.24% | 24.42 | 24.87 | 23126 | 5706 | 4.72% |
| 2025-09-23 | 25.58 | 24.73 | -0.73 | -2.87% | 24.31 | 25.58 | 36956 | 9155 | 7.54% |
| 2025-09-22 | 25.78 | 25.46 | -0.31 | -1.20% | 25.40 | 25.89 | 22236 | 5686 | 4.54% |
| 2025-09-19 | 25.30 | 25.77 | 0.47 | 1.86% | 25.22 | 25.90 | 32904 | 8423 | 6.72% |
| 2025-09-18 | 25.71 | 25.30 | -0.40 | -1.56% | 25.08 | 25.99 | 40998 | 10499 | 8.37% |
| 2025-09-17 | 26.26 | 25.70 | -0.61 | -2.32% | 25.66 | 26.26 | 44511 | 11519 | 9.08% |
| 2025-09-16 | 26.08 | 26.31 | 0.14 | 0.53% | 25.92 | 26.38 | 29578 | 7761 | 6.04% |
| 2025-09-15 | 26.03 | 26.17 | 0.13 | 0.50% | 26.03 | 26.40 | 28990 | 7587 | 5.92% |
| 2025-09-12 | 26.35 | 26.04 | -0.49 | -1.85% | 25.99 | 26.50 | 44758 | 11733 | 9.13% |
| 2025-09-11 | 26.40 | 26.53 | -0.04 | -0.15% | 25.86 | 26.68 | 53994 | 14189 | 11.02% |
| 2025-09-10 | 26.91 | 26.57 | -0.34 | -1.26% | 26.55 | 27.15 | 49832 | 13352 | 10.17% |
| 2025-09-09 | 27.16 | 26.91 | -0.57 | -2.07% | 26.69 | 27.49 | 67200 | 18189 | 13.71% |
| 2025-09-08 | 26.53 | 27.48 | 0.78 | 2.92% | 26.38 | 28.52 | 102913 | 28085 | 21.00% |
| 2025-09-05 | 26.34 | 26.70 | 0.06 | 0.23% | 26.16 | 26.84 | 83502 | 22151 | 17.04% |
| 2025-09-04 | 25.79 | 26.64 | 0.79 | 3.06% | 25.57 | 26.69 | 108686 | 28513 | 22.18% |
| 2025-09-03 | 25.70 | 25.85 | 0.04 | 0.15% | 25.29 | 26.43 | 71262 | 18399 | 14.54% |
| 2025-09-02 | 25.31 | 25.81 | 0.49 | 1.94% | 25.17 | 26.11 | 86094 | 22190 | 17.57% |
| 2025-09-01 | 25.61 | 25.32 | -0.24 | -0.94% | 25.26 | 25.66 | 39423 | 10017 | 8.05% |
| 2025-08-29 | 25.67 | 25.56 | -0.40 | -1.54% | 25.51 | 26.07 | 61229 | 15761 | 12.50% |
| 2025-08-28 | 24.93 | 25.96 | 1.10 | 4.42% | 24.36 | 26.35 | 103360 | 26288 | 21.09% |
| 2025-08-27 | 25.60 | 24.86 | -0.70 | -2.74% | 24.85 | 25.80 | 68162 | 17278 | 13.91% |
| 2025-08-26 | 25.49 | 25.56 | 0.08 | 0.31% | 25.05 | 25.86 | 64020 | 16363 | 13.07% |
| 2025-08-25 | 25.37 | 25.48 | 0.14 | 0.55% | 25.30 | 25.92 | 75437 | 19250 | 15.40% |
| 2025-08-22 | 25.50 | 25.34 | -0.24 | -0.94% | 25.10 | 25.53 | 76168 | 19225 | 15.54% |
| 2025-08-21 | 25.99 | 25.58 | -0.75 | -2.85% | 25.36 | 26.03 | 145342 | 37343 | 29.66% |
| 2025-08-20 | 24.74 | 26.33 | 1.74 | 7.08% | 24.70 | 27.05 | 219804 | 57636 | 44.86% |
| 2025-08-19 | 24.64 | 24.59 | -0.05 | -0.20% | 24.47 | 24.87 | 39051 | 9617 | 7.97% |
| 2025-08-18 | 24.36 | 24.64 | 0.35 | 1.44% | 24.29 | 24.66 | 47965 | 11782 | 9.79% |
| 2025-08-15 | 24.04 | 24.29 | 0.26 | 1.08% | 24.01 | 24.31 | 25632 | 6208 | 5.23% |
| 2025-08-14 | 24.55 | 24.03 | -0.56 | -2.28% | 23.97 | 24.67 | 43384 | 10533 | 8.85% |
| 2025-08-13 | 24.75 | 24.59 | -0.18 | -0.73% | 24.50 | 24.80 | 38036 | 9355 | 7.76% |
| 2025-08-12 | 24.38 | 24.77 | 0.35 | 1.43% | 24.38 | 25.41 | 61028 | 15178 | 12.46% |
| 2025-08-11 | 24.33 | 24.42 | 0.04 | 0.16% | 24.19 | 24.55 | 27146 | 6617 | 5.54% |
| 2025-08-08 | 24.59 | 24.38 | -0.31 | -1.26% | 24.31 | 24.72 | 31370 | 7663 | 6.40% |
| 2025-08-07 | 24.31 | 24.69 | 0.41 | 1.69% | 24.18 | 24.96 | 53108 | 13067 | 10.84% |
| 2025-08-06 | 24.25 | 24.28 | -0.05 | -0.21% | 24.13 | 24.48 | 33211 | 8055 | 6.78% |
| 2025-08-05 | 24.20 | 24.33 | 0.05 | 0.21% | 24.16 | 24.38 | 26944 | 6542 | 5.50% |
| 2025-08-04 | 23.73 | 24.28 | 0.36 | 1.51% | 23.63 | 24.29 | 30837 | 7402 | 6.29% |
| 2025-08-01 | 24.18 | 23.92 | -0.27 | -1.12% | 23.90 | 24.42 | 43283 | 10419 | 8.83% |
| 2025-07-31 | 24.77 | 24.19 | -0.52 | -2.10% | 24.16 | 24.97 | 52249 | 12866 | 10.66% |
| 2025-07-30 | 25.16 | 24.71 | -0.45 | -1.79% | 24.48 | 25.16 | 65947 | 16337 | 13.46% |
| 2025-07-29 | 25.40 | 25.16 | -0.34 | -1.33% | 25.00 | 25.40 | 65099 | 16384 | 13.29% |
| 2025-07-28 | 24.62 | 25.50 | 0.84 | 3.41% | 24.57 | 25.61 | 116739 | 29529 | 23.82% |
| 2025-07-25 | 24.33 | 24.66 | 0.26 | 1.07% | 24.33 | 24.71 | 60008 | 14721 | 12.25% |
| 2025-07-24 | 24.40 | 24.40 | 0.04 | 0.16% | 24.26 | 24.46 | 43314 | 10550 | 8.84% |