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 | 24.83 | 25.18 | 0.34 | 1.37% | 24.80 | 25.36 | 80742 | 20185 | 1.12% |
| 2025-10-30 | 24.95 | 24.84 | -0.11 | -0.44% | 24.80 | 25.12 | 72077 | 17975 | 1.00% |
| 2025-10-29 | 25.60 | 24.95 | -0.67 | -2.62% | 24.81 | 25.73 | 144092 | 36047 | 1.99% |
| 2025-10-28 | 26.80 | 25.62 | -1.66 | -6.09% | 25.40 | 26.90 | 177565 | 45760 | 2.46% |
| 2025-10-27 | 27.08 | 27.28 | 0.35 | 1.30% | 26.44 | 27.49 | 100548 | 27342 | 1.39% |
| 2025-10-24 | 26.96 | 26.93 | -0.03 | -0.11% | 26.75 | 27.27 | 75634 | 20457 | 1.05% |
| 2025-10-23 | 26.80 | 26.96 | 0.09 | 0.33% | 26.66 | 27.31 | 61778 | 16645 | 0.85% |
| 2025-10-22 | 26.62 | 26.87 | 0.18 | 0.67% | 26.50 | 27.29 | 100880 | 27230 | 1.40% |
| 2025-10-21 | 26.21 | 26.69 | 0.45 | 1.71% | 25.96 | 26.76 | 76790 | 20222 | 1.06% |
| 2025-10-20 | 26.73 | 26.24 | -0.25 | -0.94% | 26.06 | 27.13 | 86961 | 23026 | 1.20% |
| 2025-10-17 | 26.92 | 26.49 | -0.52 | -1.93% | 26.22 | 26.99 | 91698 | 24276 | 1.27% |
| 2025-10-16 | 26.90 | 27.01 | 0.13 | 0.48% | 26.69 | 27.32 | 105238 | 28347 | 1.46% |
| 2025-10-15 | 26.10 | 26.88 | 0.70 | 2.67% | 26.01 | 27.49 | 223221 | 60312 | 3.09% |
| 2025-10-14 | 25.33 | 26.18 | 0.96 | 3.81% | 25.23 | 26.27 | 181501 | 46936 | 2.51% |
| 2025-10-13 | 24.73 | 25.22 | -0.17 | -0.67% | 24.65 | 25.34 | 76981 | 19347 | 1.07% |
| 2025-10-10 | 25.50 | 25.39 | -0.02 | -0.08% | 25.33 | 25.84 | 96001 | 24616 | 1.33% |
| 2025-10-09 | 25.52 | 25.41 | -0.37 | -1.44% | 25.30 | 25.64 | 77654 | 19725 | 1.07% |
| 2025-09-30 | 25.69 | 25.78 | 0.02 | 0.08% | 25.25 | 25.94 | 110610 | 28266 | 1.53% |
| 2025-09-29 | 25.54 | 25.76 | 0.26 | 1.02% | 25.29 | 25.86 | 89798 | 23024 | 1.24% |
| 2025-09-26 | 25.86 | 25.50 | -0.36 | -1.39% | 25.46 | 26.18 | 116195 | 29952 | 1.61% |
| 2025-09-25 | 25.96 | 25.86 | -0.08 | -0.31% | 25.74 | 26.35 | 100543 | 26118 | 1.39% |
| 2025-09-24 | 26.23 | 25.94 | -0.43 | -1.63% | 25.72 | 26.26 | 127243 | 33011 | 1.76% |
| 2025-09-23 | 25.60 | 26.37 | 1.40 | 5.61% | 25.46 | 26.73 | 274625 | 71855 | 3.80% |
| 2025-09-22 | 25.32 | 24.97 | -0.48 | -1.89% | 24.84 | 25.41 | 79017 | 19751 | 1.09% |
| 2025-09-19 | 24.94 | 25.45 | 0.51 | 2.04% | 24.69 | 25.48 | 118777 | 29917 | 1.64% |
| 2025-09-18 | 25.21 | 24.94 | -0.34 | -1.34% | 24.73 | 25.34 | 112070 | 28121 | 1.55% |
| 2025-09-17 | 25.48 | 25.28 | -0.16 | -0.63% | 25.10 | 25.60 | 82288 | 20787 | 1.14% |
| 2025-09-16 | 25.41 | 25.44 | 0.09 | 0.36% | 25.20 | 25.64 | 107211 | 27204 | 1.48% |
| 2025-09-15 | 25.70 | 25.35 | -0.41 | -1.59% | 25.26 | 25.84 | 136179 | 34635 | 1.88% |
| 2025-09-12 | 26.37 | 25.76 | -0.62 | -2.35% | 25.74 | 26.50 | 135238 | 35158 | 1.87% |
| 2025-09-11 | 25.69 | 26.38 | 1.14 | 4.52% | 25.60 | 26.74 | 244922 | 64071 | 3.39% |
| 2025-09-10 | 25.24 | 25.24 | -0.07 | -0.28% | 25.07 | 25.67 | 112070 | 28315 | 1.55% |
| 2025-09-09 | 25.97 | 25.31 | -0.62 | -2.39% | 25.08 | 26.03 | 141826 | 36010 | 1.96% |
| 2025-09-08 | 25.97 | 25.93 | 0.00 | 0.00% | 25.56 | 26.28 | 115941 | 30042 | 1.60% |
| 2025-09-05 | 25.99 | 25.93 | -0.07 | -0.27% | 25.44 | 26.09 | 95750 | 24653 | 1.32% |
| 2025-09-04 | 25.92 | 26.00 | -0.03 | -0.12% | 25.57 | 26.39 | 155974 | 40473 | 2.16% |
| 2025-09-03 | 26.96 | 26.03 | -0.70 | -2.62% | 25.92 | 27.17 | 84957 | 22403 | 1.18% |
| 2025-09-02 | 27.65 | 26.73 | -1.01 | -3.64% | 26.59 | 27.72 | 114558 | 31021 | 1.59% |
| 2025-09-01 | 28.00 | 27.74 | -0.40 | -1.42% | 27.47 | 28.33 | 129678 | 36071 | 1.79% |
| 2025-08-29 | 28.00 | 28.14 | 0.29 | 1.04% | 27.92 | 28.77 | 159440 | 45006 | 2.21% |
| 2025-08-28 | 27.92 | 27.85 | -0.10 | -0.36% | 27.24 | 28.35 | 145555 | 40338 | 2.01% |
| 2025-08-27 | 28.50 | 27.95 | -0.86 | -2.99% | 27.91 | 28.90 | 173644 | 49509 | 2.40% |
| 2025-08-26 | 28.37 | 28.81 | 0.30 | 1.05% | 28.37 | 29.38 | 242041 | 70083 | 3.35% |
| 2025-08-25 | 27.55 | 28.51 | 0.24 | 0.85% | 27.08 | 29.11 | 337651 | 95803 | 4.67% |
| 2025-08-22 | 27.14 | 28.27 | 2.57 | 10.00% | 26.94 | 28.27 | 244790 | 68436 | 3.39% |
| 2025-08-21 | 25.74 | 25.70 | -0.10 | -0.39% | 25.59 | 25.98 | 96854 | 24948 | 1.34% |
| 2025-08-20 | 25.10 | 25.80 | 0.70 | 2.79% | 24.76 | 26.36 | 240435 | 62299 | 3.33% |
| 2025-08-19 | 24.90 | 25.10 | 0.20 | 0.80% | 24.80 | 25.34 | 120495 | 30250 | 1.67% |
| 2025-08-18 | 25.02 | 24.90 | -0.06 | -0.24% | 24.82 | 25.35 | 112254 | 28080 | 1.55% |
| 2025-08-15 | 24.60 | 24.96 | 0.29 | 1.18% | 24.43 | 24.99 | 92661 | 22962 | 1.28% |
| 2025-08-14 | 24.44 | 24.67 | 0.22 | 0.90% | 24.40 | 24.96 | 119623 | 29639 | 1.66% |
| 2025-08-13 | 24.56 | 24.45 | -0.05 | -0.20% | 24.24 | 24.68 | 90003 | 21980 | 1.25% |
| 2025-08-12 | 24.60 | 24.50 | -0.14 | -0.57% | 24.45 | 24.76 | 56909 | 13980 | 0.79% |
| 2025-08-11 | 24.52 | 24.64 | 0.09 | 0.37% | 24.38 | 24.72 | 63161 | 15520 | 0.87% |
| 2025-08-08 | 24.69 | 24.55 | -0.13 | -0.53% | 24.50 | 25.10 | 77288 | 19114 | 1.07% |
| 2025-08-07 | 24.87 | 24.68 | -0.19 | -0.76% | 24.62 | 25.10 | 75035 | 18613 | 1.04% |
| 2025-08-06 | 24.98 | 24.87 | -0.10 | -0.40% | 24.79 | 25.05 | 51875 | 12925 | 0.72% |
| 2025-08-05 | 24.26 | 24.97 | 0.70 | 2.88% | 24.23 | 24.99 | 111920 | 27744 | 1.55% |
| 2025-08-04 | 24.08 | 24.27 | 0.02 | 0.08% | 24.00 | 24.32 | 46808 | 11304 | 0.65% |
| 2025-08-01 | 24.12 | 24.25 | 0.14 | 0.58% | 23.80 | 24.28 | 85217 | 20488 | 1.18% |
| 2025-07-31 | 24.63 | 24.11 | -0.59 | -2.39% | 24.02 | 24.71 | 104471 | 25445 | 1.45% |
| 2025-07-30 | 24.90 | 24.70 | -0.15 | -0.60% | 24.62 | 25.04 | 89005 | 22098 | 1.23% |
| 2025-07-29 | 25.16 | 24.85 | -0.45 | -1.78% | 24.80 | 25.28 | 87544 | 21808 | 1.21% |
| 2025-07-28 | 25.17 | 25.30 | 0.14 | 0.56% | 24.84 | 25.30 | 73272 | 18381 | 1.01% |
| 2025-07-25 | 25.63 | 25.16 | -0.46 | -1.80% | 25.11 | 25.63 | 93448 | 23636 | 1.29% |
| 2025-07-24 | 25.52 | 25.62 | 0.04 | 0.16% | 25.44 | 25.74 | 90769 | 23214 | 1.26% |