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 | 25.18 | 25.60 | 0.43 | 1.71% | 25.17 | 25.66 | 42085 | 10723 | 0.74% |
| 2025-10-30 | 25.35 | 25.17 | -0.18 | -0.71% | 25.16 | 25.45 | 28186 | 7127 | 0.49% |
| 2025-10-29 | 25.27 | 25.35 | 0.09 | 0.36% | 25.00 | 25.39 | 36952 | 9311 | 0.65% |
| 2025-10-28 | 26.00 | 25.26 | -1.05 | -3.99% | 25.22 | 26.00 | 81428 | 20713 | 1.43% |
| 2025-10-27 | 26.20 | 26.31 | 0.14 | 0.53% | 26.08 | 26.36 | 27466 | 7205 | 0.48% |
| 2025-10-24 | 26.41 | 26.17 | -0.30 | -1.13% | 26.11 | 26.56 | 35637 | 9367 | 0.62% |
| 2025-10-23 | 26.77 | 26.47 | -0.37 | -1.38% | 26.15 | 26.95 | 32516 | 8586 | 0.57% |
| 2025-10-22 | 26.45 | 26.84 | 0.26 | 0.98% | 26.38 | 27.05 | 41275 | 11059 | 0.72% |
| 2025-10-21 | 26.43 | 26.58 | 0.14 | 0.53% | 26.27 | 26.65 | 33113 | 8758 | 0.58% |
| 2025-10-20 | 26.90 | 26.44 | -0.08 | -0.30% | 26.25 | 26.90 | 34257 | 9056 | 0.60% |
| 2025-10-17 | 26.80 | 26.52 | -0.34 | -1.27% | 26.49 | 27.08 | 51643 | 13833 | 0.90% |
| 2025-10-16 | 26.70 | 26.86 | 0.13 | 0.49% | 26.48 | 27.33 | 74581 | 20144 | 1.31% |
| 2025-10-15 | 26.62 | 26.73 | 0.08 | 0.30% | 26.30 | 26.80 | 45853 | 12207 | 0.80% |
| 2025-10-14 | 26.30 | 26.65 | 0.50 | 1.91% | 26.21 | 26.85 | 61047 | 16220 | 1.07% |
| 2025-10-13 | 25.90 | 26.15 | -0.19 | -0.72% | 25.70 | 26.24 | 29888 | 7762 | 0.52% |
| 2025-10-10 | 26.00 | 26.34 | 0.30 | 1.15% | 25.92 | 26.56 | 44020 | 11598 | 0.77% |
| 2025-10-09 | 26.22 | 26.04 | -0.17 | -0.65% | 25.80 | 26.24 | 40982 | 10633 | 0.72% |
| 2025-09-30 | 25.95 | 26.21 | 0.21 | 0.81% | 25.94 | 26.27 | 24867 | 6502 | 0.44% |
| 2025-09-29 | 25.95 | 26.00 | 0.03 | 0.12% | 25.67 | 26.12 | 27825 | 7205 | 0.49% |
| 2025-09-26 | 26.00 | 25.97 | -0.13 | -0.50% | 25.65 | 26.28 | 33873 | 8792 | 0.59% |
| 2025-09-25 | 26.50 | 26.10 | -0.38 | -1.44% | 26.08 | 26.52 | 31653 | 8307 | 0.55% |
| 2025-09-24 | 25.98 | 26.48 | 0.41 | 1.57% | 25.80 | 26.54 | 34948 | 9195 | 0.61% |
| 2025-09-23 | 26.48 | 26.07 | -0.38 | -1.44% | 25.61 | 26.53 | 47821 | 12394 | 0.84% |
| 2025-09-22 | 26.69 | 26.45 | -0.19 | -0.71% | 26.26 | 26.86 | 35948 | 9519 | 0.63% |
| 2025-09-19 | 27.06 | 26.86 | -0.20 | -0.74% | 26.73 | 27.15 | 34673 | 9328 | 0.61% |
| 2025-09-18 | 27.37 | 27.06 | -0.34 | -1.24% | 26.86 | 27.58 | 58081 | 15821 | 1.02% |
| 2025-09-17 | 27.35 | 27.40 | 0.00 | 0.00% | 27.31 | 27.63 | 34939 | 9595 | 0.61% |
| 2025-09-16 | 27.40 | 27.40 | -0.02 | -0.07% | 27.16 | 27.48 | 33592 | 9184 | 0.59% |
| 2025-09-15 | 27.51 | 27.42 | -0.13 | -0.47% | 27.24 | 27.51 | 40234 | 11010 | 0.70% |
| 2025-09-12 | 27.97 | 27.55 | -0.32 | -1.15% | 27.31 | 27.97 | 72059 | 19845 | 1.26% |
| 2025-09-11 | 27.86 | 27.87 | -0.14 | -0.50% | 27.28 | 27.91 | 56218 | 15526 | 0.98% |
| 2025-09-10 | 27.96 | 28.01 | -0.11 | -0.39% | 27.80 | 28.29 | 47151 | 13183 | 0.83% |
| 2025-09-09 | 28.68 | 28.12 | -0.52 | -1.82% | 28.00 | 28.68 | 85755 | 24320 | 1.50% |
| 2025-09-08 | 27.85 | 28.64 | 1.14 | 4.15% | 27.79 | 28.90 | 172965 | 49212 | 3.03% |
| 2025-09-05 | 26.78 | 27.50 | 0.75 | 2.80% | 26.57 | 27.53 | 52770 | 14290 | 0.93% |
| 2025-09-04 | 27.18 | 26.75 | -0.43 | -1.58% | 26.44 | 27.37 | 60871 | 16400 | 1.07% |
| 2025-09-03 | 27.61 | 27.18 | -0.39 | -1.41% | 27.10 | 28.08 | 50855 | 13993 | 0.89% |
| 2025-09-02 | 27.88 | 27.57 | -0.25 | -0.90% | 27.16 | 27.96 | 68940 | 18938 | 1.21% |
| 2025-09-01 | 28.00 | 27.82 | -0.11 | -0.39% | 27.70 | 28.15 | 61370 | 17113 | 1.10% |
| 2025-08-29 | 27.65 | 27.93 | 0.04 | 0.14% | 27.61 | 28.04 | 80320 | 22386 | 1.44% |
| 2025-08-28 | 27.95 | 27.89 | -0.06 | -0.21% | 27.11 | 28.34 | 97760 | 27123 | 1.75% |
| 2025-08-27 | 28.55 | 27.95 | -0.62 | -2.17% | 27.93 | 28.69 | 89982 | 25525 | 1.61% |
| 2025-08-26 | 29.06 | 28.57 | -0.74 | -2.52% | 28.50 | 29.08 | 111162 | 31925 | 1.99% |
| 2025-08-25 | 28.70 | 29.31 | 0.80 | 2.81% | 28.40 | 29.34 | 168534 | 48774 | 3.02% |
| 2025-08-22 | 28.29 | 28.51 | 0.27 | 0.96% | 28.11 | 28.51 | 90572 | 25614 | 1.62% |
| 2025-08-21 | 29.01 | 28.24 | -0.71 | -2.45% | 28.17 | 29.19 | 125464 | 35727 | 2.25% |
| 2025-08-20 | 29.01 | 28.95 | -0.29 | -0.99% | 28.37 | 29.20 | 119102 | 34181 | 2.13% |
| 2025-08-19 | 28.70 | 29.24 | 0.33 | 1.14% | 28.70 | 30.01 | 199492 | 58746 | 3.58% |
| 2025-08-18 | 28.30 | 28.91 | 0.62 | 2.19% | 28.28 | 28.98 | 159096 | 45421 | 2.92% |
| 2025-08-15 | 27.65 | 28.29 | 0.40 | 1.43% | 27.60 | 28.38 | 107488 | 30170 | 1.97% |
| 2025-08-14 | 28.50 | 27.89 | -0.85 | -2.96% | 27.89 | 28.88 | 146805 | 41718 | 2.70% |
| 2025-08-13 | 29.02 | 28.74 | -0.93 | -3.13% | 28.56 | 29.10 | 211259 | 60805 | 3.88% |
| 2025-08-12 | 28.71 | 29.67 | 0.72 | 2.49% | 28.71 | 30.45 | 235033 | 70116 | 4.32% |
| 2025-08-11 | 28.68 | 28.95 | -0.15 | -0.52% | 28.47 | 29.27 | 134110 | 38652 | 2.50% |
| 2025-08-08 | 28.14 | 29.10 | 0.58 | 2.03% | 27.81 | 29.44 | 205219 | 58930 | 3.83% |
| 2025-08-07 | 28.55 | 28.52 | -0.48 | -1.66% | 28.48 | 29.37 | 185746 | 53536 | 3.47% |
| 2025-08-06 | 30.52 | 29.00 | -3.21 | -9.97% | 29.00 | 30.82 | 305722 | 91028 | 5.71% |
| 2025-08-05 | 33.99 | 32.21 | -3.57 | -9.98% | 32.20 | 34.30 | 345115 | 113246 | 6.44% |
| 2025-08-04 | 38.16 | 35.78 | 1.09 | 3.14% | 33.85 | 38.16 | 394739 | 143202 | 7.45% |
| 2025-08-01 | 33.66 | 34.69 | 3.15 | 9.99% | 33.11 | 34.69 | 130173 | 44675 | 2.46% |
| 2025-07-31 | 30.73 | 31.54 | 2.87 | 10.01% | 30.23 | 31.54 | 136111 | 42692 | 2.57% |
| 2025-07-30 | 25.97 | 28.67 | 2.61 | 10.02% | 25.80 | 28.67 | 110526 | 30601 | 2.08% |
| 2025-07-29 | 25.48 | 26.06 | 1.36 | 5.51% | 25.15 | 26.60 | 125288 | 32444 | 2.36% |
| 2025-07-28 | 24.71 | 24.70 | -0.08 | -0.32% | 24.53 | 24.93 | 39168 | 9671 | 0.74% |
| 2025-07-25 | 24.91 | 24.78 | 0.01 | 0.04% | 24.69 | 25.47 | 48558 | 12167 | 0.92% |
| 2025-07-24 | 24.63 | 24.77 | -0.11 | -0.44% | 24.49 | 25.03 | 49470 | 12240 | 0.93% |