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 | 24.69 | 24.81 | 0.57 | 2.35% | 24.47 | 25.53 | 73171 | 18308 | 1.74% |
| 2025-10-30 | 26.77 | 24.24 | -2.49 | -9.32% | 24.13 | 27.25 | 137444 | 34446 | 3.27% |
| 2025-10-29 | 25.87 | 26.73 | 0.72 | 2.77% | 25.85 | 26.77 | 41610 | 11004 | 0.99% |
| 2025-10-28 | 25.93 | 26.01 | 0.06 | 0.23% | 25.63 | 26.30 | 37455 | 9733 | 0.89% |
| 2025-10-27 | 26.30 | 25.95 | -0.41 | -1.56% | 25.84 | 26.75 | 63717 | 16622 | 1.51% |
| 2025-10-24 | 26.13 | 26.36 | 0.22 | 0.84% | 25.55 | 26.41 | 42535 | 11114 | 1.01% |
| 2025-10-23 | 26.98 | 26.14 | -0.97 | -3.58% | 25.77 | 27.07 | 55110 | 14388 | 1.31% |
| 2025-10-22 | 27.37 | 27.11 | -0.26 | -0.95% | 26.88 | 27.47 | 33997 | 9217 | 0.81% |
| 2025-10-21 | 27.00 | 27.40 | 0.46 | 1.71% | 26.90 | 27.65 | 39677 | 10832 | 0.94% |
| 2025-10-20 | 26.85 | 26.94 | 0.22 | 0.82% | 26.66 | 27.21 | 32629 | 8775 | 0.78% |
| 2025-10-17 | 27.50 | 26.72 | -0.88 | -3.19% | 26.70 | 27.94 | 40966 | 11101 | 0.97% |
| 2025-10-16 | 27.09 | 27.60 | 0.56 | 2.07% | 27.07 | 28.30 | 71654 | 19878 | 1.70% |
| 2025-10-15 | 27.00 | 27.04 | 0.54 | 2.04% | 26.39 | 27.19 | 41883 | 11261 | 1.00% |
| 2025-10-14 | 28.01 | 26.50 | -0.55 | -2.03% | 26.40 | 28.45 | 61109 | 16668 | 1.45% |
| 2025-10-13 | 25.73 | 27.05 | -0.59 | -2.13% | 25.66 | 27.26 | 48046 | 12844 | 1.14% |
| 2025-10-10 | 27.68 | 27.64 | -0.18 | -0.65% | 27.12 | 28.24 | 42745 | 11917 | 1.02% |
| 2025-10-09 | 28.20 | 27.82 | 0.04 | 0.14% | 27.66 | 28.33 | 56310 | 15758 | 1.34% |
| 2025-09-30 | 27.74 | 27.78 | 0.04 | 0.14% | 27.60 | 28.67 | 58882 | 16442 | 1.40% |
| 2025-09-29 | 27.75 | 27.74 | 0.04 | 0.14% | 27.18 | 27.88 | 76684 | 21141 | 1.82% |
| 2025-09-26 | 26.46 | 27.70 | 1.09 | 4.10% | 26.32 | 28.67 | 140429 | 39072 | 3.34% |
| 2025-09-25 | 25.30 | 26.61 | 1.21 | 4.76% | 25.12 | 27.04 | 109417 | 28784 | 2.60% |
| 2025-09-24 | 25.05 | 25.40 | 0.26 | 1.03% | 24.85 | 25.63 | 48792 | 12353 | 1.16% |
| 2025-09-23 | 25.07 | 25.14 | -0.02 | -0.08% | 24.45 | 25.18 | 41399 | 10288 | 0.98% |
| 2025-09-22 | 24.96 | 25.16 | 0.24 | 0.96% | 24.76 | 25.32 | 36997 | 9277 | 0.88% |
| 2025-09-19 | 25.80 | 24.92 | -1.02 | -3.93% | 24.71 | 25.99 | 72835 | 18285 | 1.73% |
| 2025-09-18 | 26.27 | 25.94 | -0.50 | -1.89% | 25.66 | 27.10 | 93113 | 24573 | 2.21% |
| 2025-09-17 | 26.11 | 26.44 | 0.24 | 0.92% | 25.95 | 26.66 | 63082 | 16613 | 1.50% |
| 2025-09-16 | 26.58 | 26.20 | -0.48 | -1.80% | 25.61 | 26.69 | 73504 | 19131 | 1.75% |
| 2025-09-15 | 25.99 | 26.68 | 0.89 | 3.45% | 25.71 | 27.06 | 108361 | 28672 | 2.58% |
| 2025-09-12 | 25.64 | 25.79 | 0.15 | 0.59% | 25.48 | 26.19 | 65186 | 16841 | 1.55% |
| 2025-09-11 | 25.31 | 25.64 | 0.14 | 0.55% | 25.01 | 25.96 | 61021 | 15628 | 1.45% |
| 2025-09-10 | 25.71 | 25.50 | -0.15 | -0.58% | 25.35 | 26.17 | 40048 | 10289 | 0.95% |
| 2025-09-09 | 26.30 | 25.65 | -0.60 | -2.29% | 25.60 | 26.37 | 48318 | 12490 | 1.15% |
| 2025-09-08 | 26.27 | 26.25 | 0.00 | 0.00% | 25.76 | 26.56 | 70991 | 18548 | 1.69% |
| 2025-09-05 | 25.08 | 26.25 | 1.37 | 5.51% | 24.75 | 26.25 | 75134 | 19286 | 1.79% |
| 2025-09-04 | 25.87 | 24.88 | -1.25 | -4.78% | 24.60 | 26.55 | 77384 | 19804 | 1.84% |
| 2025-09-03 | 25.88 | 26.13 | 0.33 | 1.28% | 25.20 | 26.57 | 89899 | 23339 | 2.14% |
| 2025-09-02 | 26.67 | 25.80 | -0.84 | -3.15% | 25.43 | 26.70 | 76129 | 19631 | 1.81% |
| 2025-09-01 | 26.80 | 26.64 | -0.16 | -0.60% | 26.48 | 27.41 | 73155 | 19706 | 1.74% |
| 2025-08-29 | 27.41 | 26.80 | -0.36 | -1.33% | 26.58 | 27.48 | 64106 | 17223 | 1.52% |
| 2025-08-28 | 27.00 | 27.16 | 0.16 | 0.59% | 26.38 | 27.27 | 114889 | 30809 | 2.73% |
| 2025-08-27 | 28.17 | 27.00 | -0.89 | -3.19% | 27.00 | 28.79 | 139111 | 38563 | 3.31% |
| 2025-08-26 | 28.27 | 27.89 | -0.31 | -1.10% | 27.30 | 29.10 | 139390 | 39031 | 3.31% |
| 2025-08-25 | 28.95 | 28.20 | -0.42 | -1.47% | 27.63 | 29.46 | 255189 | 72323 | 6.07% |
| 2025-08-22 | 27.50 | 28.62 | 2.60 | 9.99% | 26.20 | 28.62 | 323410 | 88733 | 7.69% |
| 2025-08-21 | 23.93 | 26.02 | 2.37 | 10.02% | 23.75 | 26.02 | 51595 | 13285 | 1.23% |
| 2025-08-20 | 23.67 | 23.65 | -0.06 | -0.25% | 23.10 | 23.68 | 75458 | 17677 | 1.79% |
| 2025-08-19 | 24.58 | 23.71 | -0.89 | -3.62% | 23.10 | 24.58 | 111234 | 26392 | 2.64% |
| 2025-08-18 | 24.99 | 24.60 | -0.22 | -0.89% | 24.45 | 25.11 | 90642 | 22416 | 2.15% |
| 2025-08-15 | 24.05 | 24.82 | 0.91 | 3.81% | 23.75 | 25.13 | 118600 | 29163 | 2.82% |
| 2025-08-14 | 24.31 | 23.91 | -0.35 | -1.44% | 23.71 | 24.66 | 63714 | 15368 | 1.51% |
| 2025-08-13 | 23.72 | 24.26 | 0.46 | 1.93% | 23.68 | 24.64 | 77155 | 18657 | 1.83% |
| 2025-08-12 | 24.60 | 23.80 | -0.77 | -3.13% | 23.34 | 24.72 | 96053 | 22844 | 2.28% |
| 2025-08-11 | 23.81 | 24.57 | 0.70 | 2.93% | 23.71 | 25.00 | 82214 | 20142 | 1.95% |
| 2025-08-08 | 23.53 | 23.87 | 0.27 | 1.14% | 23.45 | 24.08 | 47250 | 11245 | 1.12% |
| 2025-08-07 | 23.91 | 23.60 | -0.40 | -1.67% | 23.57 | 24.32 | 64255 | 15286 | 1.53% |
| 2025-08-06 | 23.77 | 24.00 | 0.17 | 0.71% | 23.69 | 24.76 | 90006 | 21805 | 2.14% |
| 2025-08-05 | 23.94 | 23.83 | -0.04 | -0.17% | 23.60 | 24.24 | 74722 | 17833 | 1.78% |
| 2025-08-04 | 22.28 | 23.87 | 0.90 | 3.92% | 22.23 | 23.93 | 128788 | 30027 | 3.06% |
| 2025-08-01 | 24.50 | 22.97 | -1.62 | -6.59% | 22.71 | 24.71 | 196756 | 46144 | 4.68% |
| 2025-07-31 | 24.08 | 24.59 | 0.51 | 2.12% | 23.75 | 25.24 | 166747 | 40962 | 3.96% |
| 2025-07-30 | 23.98 | 24.08 | 0.14 | 0.58% | 23.53 | 24.44 | 106389 | 25411 | 2.53% |
| 2025-07-29 | 23.50 | 23.94 | 0.27 | 1.14% | 23.30 | 23.97 | 79584 | 18822 | 1.89% |
| 2025-07-28 | 23.14 | 23.67 | 0.42 | 1.81% | 23.12 | 24.16 | 120522 | 28647 | 2.87% |
| 2025-07-25 | 22.84 | 23.25 | 0.28 | 1.22% | 22.84 | 23.60 | 100795 | 23428 | 2.40% |
| 2025-07-24 | 22.45 | 22.97 | 0.44 | 1.95% | 22.32 | 23.00 | 95680 | 21743 | 2.27% |