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 | 25.78 | 25.50 | -0.13 | -0.51% | 25.50 | 25.87 | 2499029 | 641342 | 1.87% |
| 2025-10-30 | 26.29 | 25.63 | -0.86 | -3.25% | 25.61 | 26.33 | 4676083 | 1213410 | 3.50% |
| 2025-10-29 | 25.91 | 26.49 | 0.49 | 1.88% | 25.88 | 26.79 | 5442583 | 1438587 | 4.07% |
| 2025-10-28 | 25.85 | 26.00 | -0.04 | -0.15% | 25.81 | 26.40 | 3503684 | 913463 | 2.62% |
| 2025-10-27 | 26.35 | 26.04 | 0.14 | 0.54% | 25.93 | 26.45 | 4751974 | 1241628 | 3.55% |
| 2025-10-24 | 25.54 | 25.90 | 0.43 | 1.69% | 25.43 | 25.90 | 3578518 | 918160 | 2.68% |
| 2025-10-23 | 25.16 | 25.47 | 0.35 | 1.39% | 24.92 | 25.48 | 2503845 | 631285 | 1.87% |
| 2025-10-22 | 25.21 | 25.12 | -0.24 | -0.95% | 24.99 | 25.25 | 1776224 | 446029 | 1.33% |
| 2025-10-21 | 25.12 | 25.36 | 0.34 | 1.36% | 25.04 | 25.55 | 2974160 | 753125 | 2.22% |
| 2025-10-20 | 25.25 | 25.02 | 0.16 | 0.64% | 24.86 | 25.34 | 2282606 | 573111 | 1.71% |
| 2025-10-17 | 25.40 | 24.86 | -0.56 | -2.20% | 24.81 | 25.62 | 3095666 | 778993 | 2.31% |
| 2025-10-16 | 25.42 | 25.42 | -0.12 | -0.47% | 25.31 | 25.63 | 2377814 | 604913 | 1.78% |
| 2025-10-15 | 25.35 | 25.54 | 0.38 | 1.51% | 25.14 | 25.62 | 3021398 | 766478 | 2.26% |
| 2025-10-14 | 25.70 | 25.16 | -0.46 | -1.80% | 25.12 | 26.15 | 4157998 | 1064593 | 3.11% |
| 2025-10-13 | 25.17 | 25.62 | -0.47 | -1.80% | 25.12 | 25.80 | 4119214 | 1051313 | 3.08% |
| 2025-10-10 | 26.63 | 26.09 | -0.67 | -2.50% | 26.01 | 27.00 | 6029856 | 1598548 | 4.51% |
| 2025-10-09 | 26.52 | 26.76 | -0.36 | -1.33% | 26.19 | 27.08 | 6099472 | 1621042 | 4.56% |
| 2025-09-30 | 27.31 | 27.12 | -0.46 | -1.67% | 27.01 | 27.56 | 5721847 | 1556298 | 4.28% |
| 2025-09-29 | 26.04 | 27.58 | 1.52 | 5.83% | 25.99 | 28.45 | 11086842 | 3027624 | 8.29% |
| 2025-09-26 | 26.37 | 26.06 | -0.41 | -1.55% | 26.05 | 26.53 | 3034212 | 797443 | 2.27% |
| 2025-09-25 | 26.40 | 26.47 | 0.02 | 0.08% | 26.35 | 26.79 | 3587728 | 954489 | 2.68% |
| 2025-09-24 | 26.00 | 26.45 | 0.33 | 1.26% | 25.89 | 26.73 | 4443358 | 1168007 | 3.32% |
| 2025-09-23 | 26.57 | 26.12 | -0.77 | -2.86% | 25.70 | 26.59 | 5378856 | 1404506 | 4.02% |
| 2025-09-22 | 26.55 | 26.89 | 0.34 | 1.28% | 26.55 | 26.97 | 3243423 | 868382 | 2.42% |
| 2025-09-19 | 26.77 | 26.55 | -0.32 | -1.19% | 26.55 | 27.03 | 4290828 | 1146998 | 3.21% |
| 2025-09-18 | 27.90 | 26.87 | -1.34 | -4.75% | 26.60 | 27.90 | 9178318 | 2505388 | 6.86% |
| 2025-09-17 | 27.61 | 28.21 | 0.50 | 1.80% | 27.50 | 28.50 | 6805608 | 1907136 | 5.09% |
| 2025-09-16 | 27.26 | 27.71 | 0.50 | 1.84% | 26.96 | 27.95 | 5601416 | 1537760 | 4.19% |
| 2025-09-15 | 26.95 | 27.21 | 0.26 | 0.96% | 26.86 | 27.56 | 4538578 | 1239376 | 3.39% |
| 2025-09-12 | 27.17 | 26.95 | -0.32 | -1.17% | 26.91 | 27.64 | 4848188 | 1319515 | 3.62% |
| 2025-09-11 | 26.05 | 27.27 | 1.08 | 4.12% | 25.93 | 27.58 | 7044542 | 1891231 | 5.27% |
| 2025-09-10 | 26.24 | 26.19 | 0.00 | 0.00% | 26.12 | 26.57 | 3130554 | 823777 | 2.34% |
| 2025-09-09 | 26.42 | 26.19 | -0.23 | -0.87% | 26.12 | 26.66 | 3917382 | 1032622 | 2.93% |
| 2025-09-08 | 26.40 | 26.42 | -0.18 | -0.68% | 26.24 | 26.72 | 3972249 | 1049920 | 2.97% |
| 2025-09-05 | 26.32 | 26.60 | 0.39 | 1.49% | 25.90 | 26.69 | 5005652 | 1317582 | 3.74% |
| 2025-09-04 | 26.55 | 26.21 | -0.42 | -1.58% | 25.90 | 26.97 | 7404168 | 1957050 | 5.54% |
| 2025-09-03 | 28.08 | 26.63 | -1.22 | -4.38% | 26.33 | 28.38 | 8001156 | 2173737 | 5.98% |
| 2025-09-02 | 28.56 | 27.85 | -0.84 | -2.93% | 27.62 | 28.59 | 7750720 | 2174120 | 5.79% |
| 2025-09-01 | 28.79 | 28.69 | -0.22 | -0.76% | 28.24 | 29.05 | 6503522 | 1858353 | 4.86% |
| 2025-08-29 | 28.10 | 28.91 | 0.95 | 3.40% | 27.73 | 29.36 | 11324704 | 3240254 | 8.47% |
| 2025-08-28 | 27.15 | 27.96 | 0.75 | 2.76% | 26.85 | 27.96 | 7424374 | 2029981 | 5.55% |
| 2025-08-27 | 27.94 | 27.21 | -0.72 | -2.58% | 27.19 | 28.45 | 7910275 | 2207764 | 5.91% |
| 2025-08-26 | 27.97 | 27.93 | -0.30 | -1.06% | 27.83 | 28.41 | 5315570 | 1492797 | 3.97% |
| 2025-08-25 | 28.28 | 28.23 | 0.38 | 1.36% | 27.77 | 28.92 | 10192545 | 2870802 | 7.62% |
| 2025-08-22 | 26.70 | 27.85 | 1.05 | 3.92% | 26.70 | 28.00 | 9070639 | 2496964 | 6.78% |
| 2025-08-21 | 27.36 | 26.80 | -0.28 | -1.03% | 26.62 | 27.45 | 5071350 | 1368826 | 3.79% |
| 2025-08-20 | 26.64 | 27.08 | 0.18 | 0.67% | 26.32 | 27.08 | 6654322 | 1781759 | 4.97% |
| 2025-08-19 | 27.39 | 26.90 | -0.95 | -3.41% | 26.83 | 27.86 | 9022578 | 2465674 | 6.75% |
| 2025-08-18 | 26.98 | 27.85 | 1.09 | 4.07% | 26.25 | 28.97 | 16382484 | 4504400 | 12.25% |
| 2025-08-15 | 24.31 | 26.76 | 2.40 | 9.85% | 24.29 | 27.20 | 16970798 | 4421217 | 12.69% |
| 2025-08-14 | 24.58 | 24.36 | -0.22 | -0.90% | 24.35 | 25.09 | 7567901 | 1867226 | 5.66% |
| 2025-08-13 | 24.15 | 24.58 | 0.59 | 2.46% | 23.86 | 24.80 | 8357734 | 2038161 | 6.25% |
| 2025-08-12 | 23.78 | 23.99 | 0.19 | 0.80% | 23.66 | 24.08 | 3657654 | 873246 | 2.73% |
| 2025-08-11 | 23.17 | 23.80 | 0.60 | 2.59% | 23.17 | 23.97 | 4649608 | 1104376 | 3.48% |
| 2025-08-08 | 23.46 | 23.20 | -0.34 | -1.44% | 23.20 | 23.47 | 2356087 | 549047 | 1.76% |
| 2025-08-07 | 23.69 | 23.54 | -0.09 | -0.38% | 23.43 | 23.85 | 2771975 | 654724 | 2.07% |
| 2025-08-06 | 23.58 | 23.63 | 0.00 | 0.00% | 23.45 | 23.69 | 2099509 | 494897 | 1.57% |
| 2025-08-05 | 23.46 | 23.63 | 0.28 | 1.20% | 23.31 | 23.64 | 2786412 | 654816 | 2.08% |
| 2025-08-04 | 23.01 | 23.35 | 0.18 | 0.78% | 23.00 | 23.36 | 2060184 | 478974 | 1.54% |
| 2025-08-01 | 23.20 | 23.17 | -0.06 | -0.26% | 23.06 | 23.47 | 2666164 | 619683 | 1.99% |
| 2025-07-31 | 23.67 | 23.23 | -0.58 | -2.44% | 23.10 | 24.04 | 4434648 | 1043783 | 3.32% |
| 2025-07-30 | 24.11 | 23.81 | -0.37 | -1.53% | 23.60 | 24.25 | 3985599 | 954877 | 2.98% |
| 2025-07-29 | 23.95 | 24.18 | 0.06 | 0.25% | 23.58 | 24.18 | 4110596 | 981821 | 3.07% |
| 2025-07-28 | 24.02 | 24.12 | 0.13 | 0.54% | 23.92 | 24.45 | 3946332 | 954181 | 2.95% |
| 2025-07-25 | 24.55 | 23.99 | -0.33 | -1.36% | 23.92 | 24.68 | 4710020 | 1139070 | 3.52% |