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 | 24.22 | 24.46 | 0.16 | 0.66% | 24.15 | 25.19 | 96319 | 23823 | 1.81% |
| 2025-10-30 | 25.18 | 24.30 | -1.10 | -4.33% | 24.08 | 25.31 | 171185 | 41935 | 3.21% |
| 2025-10-29 | 24.79 | 25.40 | 0.61 | 2.46% | 24.73 | 25.58 | 151650 | 38373 | 2.84% |
| 2025-10-28 | 25.95 | 24.79 | -1.21 | -4.65% | 24.65 | 26.04 | 238770 | 60171 | 4.47% |
| 2025-10-27 | 25.47 | 26.00 | 0.65 | 2.56% | 25.30 | 26.17 | 182739 | 47181 | 3.42% |
| 2025-10-24 | 25.31 | 25.35 | -0.15 | -0.59% | 24.65 | 25.56 | 109213 | 27415 | 2.05% |
| 2025-10-23 | 25.58 | 25.50 | 0.11 | 0.43% | 24.68 | 25.60 | 96735 | 24290 | 1.81% |
| 2025-10-22 | 25.33 | 25.39 | -0.15 | -0.59% | 25.22 | 25.98 | 77292 | 19722 | 1.45% |
| 2025-10-21 | 25.32 | 25.54 | 0.36 | 1.43% | 25.02 | 26.19 | 116123 | 29737 | 2.18% |
| 2025-10-20 | 25.99 | 25.18 | -0.24 | -0.94% | 24.91 | 26.08 | 103840 | 26406 | 1.95% |
| 2025-10-17 | 26.40 | 25.42 | -0.74 | -2.83% | 25.35 | 26.65 | 146283 | 37863 | 2.74% |
| 2025-10-16 | 26.85 | 26.16 | -0.83 | -3.08% | 25.99 | 26.90 | 237934 | 62406 | 4.46% |
| 2025-10-15 | 24.48 | 26.99 | 2.45 | 9.98% | 23.80 | 26.99 | 269031 | 69029 | 5.04% |
| 2025-10-14 | 25.25 | 24.54 | -0.55 | -2.19% | 24.41 | 25.39 | 138422 | 34345 | 2.59% |
| 2025-10-13 | 24.42 | 25.09 | -0.52 | -2.03% | 24.11 | 25.30 | 176263 | 43836 | 3.30% |
| 2025-10-10 | 27.09 | 25.61 | -1.52 | -5.60% | 25.49 | 27.09 | 203250 | 52866 | 3.81% |
| 2025-10-09 | 26.06 | 27.13 | 1.41 | 5.48% | 26.05 | 28.00 | 274482 | 75048 | 5.14% |
| 2025-09-30 | 26.29 | 25.72 | -0.53 | -2.02% | 25.50 | 26.40 | 192354 | 49694 | 3.60% |
| 2025-09-29 | 24.81 | 26.25 | 1.82 | 7.45% | 24.81 | 26.78 | 336974 | 87711 | 6.32% |
| 2025-09-26 | 25.80 | 24.43 | -1.33 | -5.16% | 24.42 | 26.78 | 328707 | 83043 | 6.16% |
| 2025-09-25 | 26.80 | 25.76 | -1.29 | -4.77% | 25.58 | 27.85 | 323474 | 84979 | 6.06% |
| 2025-09-24 | 27.45 | 27.05 | -0.31 | -1.13% | 26.20 | 27.54 | 240607 | 64484 | 4.51% |
| 2025-09-23 | 29.01 | 27.36 | -0.75 | -2.67% | 26.57 | 29.26 | 342859 | 94534 | 6.43% |
| 2025-09-22 | 28.24 | 28.11 | -0.07 | -0.25% | 27.12 | 29.16 | 317506 | 88702 | 5.95% |
| 2025-09-19 | 28.76 | 28.18 | -0.56 | -1.95% | 27.68 | 29.61 | 473954 | 134454 | 8.88% |
| 2025-09-18 | 27.30 | 28.74 | 2.00 | 7.48% | 27.30 | 29.41 | 548993 | 159847 | 10.29% |
| 2025-09-17 | 27.33 | 26.74 | -0.95 | -3.43% | 26.49 | 28.22 | 406144 | 109684 | 7.61% |
| 2025-09-16 | 26.14 | 27.69 | 1.77 | 6.83% | 26.05 | 28.51 | 553187 | 154042 | 10.37% |
| 2025-09-15 | 26.28 | 25.92 | -0.34 | -1.29% | 25.50 | 26.40 | 190586 | 49287 | 3.57% |
| 2025-09-12 | 27.50 | 26.26 | -1.93 | -6.85% | 25.79 | 27.66 | 422233 | 112015 | 7.91% |
| 2025-09-11 | 27.50 | 28.19 | 0.96 | 3.53% | 26.78 | 28.51 | 436327 | 121160 | 8.18% |
| 2025-09-10 | 27.43 | 27.23 | 0.19 | 0.70% | 26.68 | 28.11 | 287837 | 78830 | 5.39% |
| 2025-09-09 | 28.05 | 27.04 | -0.42 | -1.53% | 26.70 | 28.20 | 401043 | 109832 | 7.52% |
| 2025-09-08 | 25.20 | 27.46 | 2.50 | 10.02% | 25.20 | 27.46 | 342818 | 90663 | 6.42% |
| 2025-09-05 | 23.80 | 24.96 | 0.99 | 4.13% | 23.09 | 25.15 | 379569 | 93269 | 7.11% |
| 2025-09-04 | 27.95 | 23.97 | -2.65 | -9.95% | 23.96 | 28.95 | 653846 | 169649 | 12.25% |
| 2025-09-03 | 24.26 | 26.62 | 2.42 | 10.00% | 24.21 | 26.62 | 196694 | 51814 | 3.69% |
| 2025-09-02 | 25.52 | 24.20 | -1.30 | -5.10% | 23.95 | 26.04 | 313305 | 77901 | 5.87% |
| 2025-09-01 | 24.11 | 25.50 | 1.59 | 6.65% | 24.01 | 26.30 | 523801 | 133957 | 9.82% |
| 2025-08-29 | 24.53 | 23.91 | -1.07 | -4.28% | 23.46 | 24.70 | 294513 | 70301 | 5.52% |
| 2025-08-28 | 24.35 | 24.98 | -0.02 | -0.08% | 24.00 | 25.35 | 311764 | 76665 | 5.84% |
| 2025-08-27 | 26.00 | 25.00 | -0.74 | -2.87% | 24.86 | 27.18 | 542291 | 140810 | 10.16% |
| 2025-08-26 | 23.16 | 25.74 | 2.34 | 10.00% | 23.16 | 25.74 | 421750 | 103954 | 7.90% |
| 2025-08-25 | 22.87 | 23.40 | 0.40 | 1.74% | 22.30 | 23.78 | 455316 | 104777 | 8.53% |
| 2025-08-22 | 24.35 | 23.00 | -0.70 | -2.95% | 22.66 | 24.60 | 590428 | 138223 | 11.06% |
| 2025-08-21 | 26.24 | 23.70 | -2.54 | -9.68% | 23.62 | 26.24 | 840295 | 203336 | 15.75% |
| 2025-08-20 | 24.47 | 26.24 | 2.39 | 10.02% | 23.81 | 26.24 | 763973 | 190904 | 14.32% |
| 2025-08-19 | 22.91 | 23.85 | 2.17 | 10.01% | 22.91 | 23.85 | 441063 | 104550 | 8.27% |
| 2025-08-18 | 20.71 | 21.68 | 1.97 | 9.99% | 20.33 | 21.68 | 655067 | 138543 | 12.28% |
| 2025-08-15 | 17.99 | 19.71 | 1.79 | 9.99% | 17.99 | 19.71 | 397420 | 76035 | 7.45% |
| 2025-08-14 | 18.35 | 17.92 | -0.28 | -1.54% | 17.91 | 18.60 | 151077 | 27550 | 2.83% |
| 2025-08-13 | 18.31 | 18.20 | -0.07 | -0.38% | 17.99 | 18.31 | 97478 | 17676 | 1.83% |
| 2025-08-12 | 18.60 | 18.27 | -0.09 | -0.49% | 18.11 | 18.88 | 150898 | 27690 | 2.83% |
| 2025-08-11 | 17.24 | 18.36 | 1.16 | 6.74% | 17.23 | 18.52 | 299209 | 53961 | 5.61% |
| 2025-08-08 | 17.21 | 17.20 | -0.02 | -0.12% | 17.15 | 17.30 | 30025 | 5170 | 0.56% |
| 2025-08-07 | 17.31 | 17.22 | -0.13 | -0.75% | 17.17 | 17.38 | 45991 | 7934 | 0.86% |
| 2025-08-06 | 17.28 | 17.35 | 0.06 | 0.35% | 17.21 | 17.37 | 50051 | 8664 | 0.94% |
| 2025-08-05 | 17.16 | 17.29 | 0.15 | 0.88% | 17.11 | 17.39 | 40273 | 6945 | 0.75% |
| 2025-08-04 | 17.00 | 17.14 | 0.02 | 0.12% | 16.99 | 17.14 | 34798 | 5942 | 0.65% |
| 2025-08-01 | 16.99 | 17.12 | 0.07 | 0.41% | 16.97 | 17.30 | 54748 | 9405 | 1.03% |
| 2025-07-31 | 17.30 | 17.05 | -0.27 | -1.56% | 16.97 | 17.31 | 78529 | 13438 | 1.47% |
| 2025-07-30 | 17.28 | 17.32 | 0.00 | 0.00% | 17.21 | 17.44 | 52164 | 9022 | 0.98% |
| 2025-07-29 | 17.23 | 17.32 | 0.01 | 0.06% | 17.06 | 17.32 | 67492 | 11613 | 1.26% |
| 2025-07-28 | 17.51 | 17.31 | -0.74 | -4.10% | 17.21 | 17.56 | 144191 | 24968 | 2.70% |
| 2025-07-25 | 18.03 | 18.05 | 0.02 | 0.11% | 17.90 | 18.10 | 51485 | 9265 | 0.96% |
| 2025-07-24 | 17.85 | 18.03 | 0.19 | 1.07% | 17.84 | 18.04 | 55584 | 9980 | 1.04% |