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 | 25.60 | 25.29 | -0.14 | -0.55% | 25.20 | 25.68 | 125348 | 31851 | 2.77% |
| 2025-10-30 | 25.97 | 25.43 | -0.71 | -2.72% | 25.36 | 26.13 | 173120 | 44490 | 3.82% |
| 2025-10-29 | 25.60 | 26.14 | 2.00 | 8.29% | 25.38 | 26.88 | 402515 | 105512 | 8.88% |
| 2025-10-28 | 24.08 | 24.14 | 0.05 | 0.21% | 23.84 | 24.27 | 92352 | 22240 | 2.04% |
| 2025-10-27 | 24.34 | 24.09 | -0.05 | -0.21% | 23.92 | 24.47 | 100113 | 24156 | 2.21% |
| 2025-10-24 | 24.02 | 24.14 | 0.24 | 1.00% | 23.83 | 24.21 | 82579 | 19893 | 1.82% |
| 2025-10-23 | 23.80 | 23.90 | 0.08 | 0.34% | 23.38 | 23.94 | 57533 | 13579 | 1.27% |
| 2025-10-22 | 23.98 | 23.82 | -0.11 | -0.46% | 23.60 | 24.06 | 58187 | 13868 | 1.28% |
| 2025-10-21 | 23.53 | 23.93 | 0.56 | 2.40% | 23.46 | 24.17 | 84654 | 20227 | 1.87% |
| 2025-10-20 | 23.41 | 23.37 | 0.32 | 1.39% | 23.25 | 23.69 | 69740 | 16367 | 1.54% |
| 2025-10-17 | 24.00 | 23.05 | -0.95 | -3.96% | 23.01 | 24.08 | 104202 | 24343 | 2.30% |
| 2025-10-16 | 24.41 | 24.00 | -0.57 | -2.32% | 23.87 | 24.49 | 74235 | 17911 | 1.64% |
| 2025-10-15 | 24.31 | 24.57 | 0.66 | 2.76% | 23.80 | 24.58 | 91105 | 22063 | 2.01% |
| 2025-10-14 | 25.16 | 23.91 | -1.23 | -4.89% | 23.80 | 25.35 | 155928 | 38157 | 3.44% |
| 2025-10-13 | 24.63 | 25.14 | -0.55 | -2.14% | 24.32 | 25.26 | 126229 | 31372 | 2.79% |
| 2025-10-10 | 26.18 | 25.69 | -0.37 | -1.42% | 25.64 | 26.61 | 129434 | 33667 | 2.86% |
| 2025-10-09 | 26.37 | 26.06 | -0.09 | -0.34% | 25.70 | 26.39 | 120156 | 31265 | 2.65% |
| 2025-09-30 | 26.15 | 26.15 | -0.05 | -0.19% | 26.04 | 26.49 | 88207 | 23177 | 1.95% |
| 2025-09-29 | 25.72 | 26.20 | 0.44 | 1.71% | 25.66 | 26.44 | 112215 | 29316 | 2.48% |
| 2025-09-26 | 26.40 | 25.76 | -0.84 | -3.16% | 25.74 | 26.64 | 149209 | 38999 | 3.29% |
| 2025-09-25 | 27.09 | 26.60 | -0.55 | -2.03% | 26.50 | 27.13 | 141864 | 37938 | 3.13% |
| 2025-09-24 | 26.89 | 27.15 | 0.16 | 0.59% | 26.55 | 27.26 | 163020 | 43879 | 3.60% |
| 2025-09-23 | 27.50 | 26.99 | -0.47 | -1.71% | 26.17 | 27.74 | 218162 | 58636 | 4.81% |
| 2025-09-22 | 27.81 | 27.46 | -0.04 | -0.15% | 27.29 | 28.03 | 125340 | 34551 | 2.77% |
| 2025-09-19 | 27.66 | 27.50 | -0.35 | -1.26% | 27.50 | 28.26 | 143781 | 39978 | 3.17% |
| 2025-09-18 | 28.72 | 27.85 | -1.14 | -3.93% | 27.48 | 28.95 | 295913 | 83627 | 6.53% |
| 2025-09-17 | 28.61 | 28.99 | 0.26 | 0.90% | 28.15 | 29.01 | 246166 | 70289 | 5.43% |
| 2025-09-16 | 27.70 | 28.73 | 0.95 | 3.42% | 27.55 | 29.23 | 298993 | 85127 | 6.60% |
| 2025-09-15 | 26.83 | 27.78 | 0.85 | 3.16% | 26.83 | 28.08 | 262043 | 72124 | 5.78% |
| 2025-09-12 | 27.70 | 26.93 | -1.58 | -5.54% | 26.65 | 27.88 | 369959 | 100186 | 8.17% |
| 2025-09-11 | 27.31 | 28.51 | 1.01 | 3.67% | 26.90 | 28.82 | 346724 | 96421 | 7.65% |
| 2025-09-10 | 28.30 | 27.50 | -0.45 | -1.61% | 27.33 | 29.79 | 387132 | 109980 | 8.54% |
| 2025-09-09 | 27.89 | 27.95 | -0.23 | -0.82% | 27.52 | 28.36 | 262667 | 73340 | 5.80% |
| 2025-09-08 | 27.50 | 28.18 | 1.57 | 5.90% | 26.79 | 28.50 | 475945 | 132645 | 10.50% |
| 2025-09-05 | 24.55 | 26.61 | 2.28 | 9.37% | 24.38 | 26.63 | 445247 | 115275 | 9.83% |
| 2025-09-04 | 25.15 | 24.33 | -0.62 | -2.48% | 23.71 | 25.46 | 228371 | 56077 | 5.04% |
| 2025-09-03 | 25.61 | 24.95 | -1.01 | -3.89% | 24.87 | 26.29 | 290266 | 73980 | 6.41% |
| 2025-09-02 | 25.97 | 25.96 | 0.91 | 3.63% | 25.03 | 26.73 | 462745 | 119861 | 10.21% |
| 2025-09-01 | 25.49 | 25.05 | -0.18 | -0.71% | 24.71 | 25.53 | 207890 | 51909 | 4.59% |
| 2025-08-29 | 24.74 | 25.23 | 0.76 | 3.11% | 24.56 | 25.97 | 316764 | 80150 | 6.99% |
| 2025-08-28 | 24.37 | 24.47 | 0.18 | 0.74% | 23.81 | 24.88 | 208541 | 50633 | 4.60% |
| 2025-08-27 | 25.30 | 24.29 | -0.71 | -2.84% | 24.29 | 25.57 | 239279 | 59498 | 5.28% |
| 2025-08-26 | 24.45 | 25.00 | 0.85 | 3.52% | 24.22 | 25.18 | 287493 | 71345 | 6.35% |
| 2025-08-25 | 24.20 | 24.15 | -0.05 | -0.21% | 23.86 | 24.69 | 189752 | 46008 | 4.19% |
| 2025-08-22 | 24.20 | 24.20 | 0.08 | 0.33% | 24.02 | 24.41 | 143634 | 34709 | 3.17% |
| 2025-08-21 | 24.92 | 24.12 | -0.75 | -3.02% | 24.01 | 24.98 | 206703 | 50300 | 4.56% |
| 2025-08-20 | 24.67 | 24.87 | -0.36 | -1.43% | 24.40 | 25.08 | 229433 | 56803 | 5.06% |
| 2025-08-19 | 24.41 | 25.23 | 0.96 | 3.96% | 24.18 | 26.35 | 499827 | 125414 | 11.03% |
| 2025-08-18 | 25.22 | 24.27 | -0.31 | -1.26% | 24.04 | 25.96 | 481947 | 118746 | 10.64% |
| 2025-08-15 | 23.82 | 24.58 | 0.98 | 4.15% | 23.40 | 24.80 | 484249 | 117630 | 10.69% |
| 2025-08-14 | 21.88 | 23.60 | 1.76 | 8.06% | 21.40 | 24.78 | 499231 | 115219 | 11.02% |
| 2025-08-13 | 21.68 | 21.84 | 0.18 | 0.83% | 21.60 | 21.94 | 98751 | 21538 | 2.18% |
| 2025-08-12 | 21.63 | 21.66 | 0.03 | 0.14% | 21.46 | 21.83 | 96274 | 20793 | 2.12% |
| 2025-08-11 | 21.64 | 21.63 | -0.02 | -0.09% | 21.45 | 21.74 | 132633 | 28571 | 2.93% |
| 2025-08-08 | 21.42 | 21.65 | 0.19 | 0.89% | 21.32 | 22.20 | 139073 | 30336 | 3.07% |
| 2025-08-07 | 21.70 | 21.46 | -0.24 | -1.11% | 21.41 | 21.77 | 63764 | 13724 | 1.41% |
| 2025-08-06 | 21.21 | 21.70 | 0.46 | 2.17% | 21.19 | 21.77 | 115808 | 25055 | 2.56% |
| 2025-08-05 | 21.20 | 21.24 | 0.05 | 0.24% | 21.14 | 21.27 | 47149 | 9996 | 1.04% |
| 2025-08-04 | 20.82 | 21.19 | 0.28 | 1.34% | 20.77 | 21.21 | 54874 | 11545 | 1.21% |
| 2025-08-01 | 20.69 | 20.91 | 0.21 | 1.01% | 20.66 | 21.06 | 54444 | 11387 | 1.20% |
| 2025-07-31 | 20.80 | 20.70 | -0.12 | -0.58% | 20.63 | 20.92 | 58185 | 12089 | 1.28% |
| 2025-07-30 | 21.15 | 20.82 | -0.30 | -1.42% | 20.62 | 21.15 | 65630 | 13676 | 1.45% |
| 2025-07-29 | 21.08 | 21.12 | -0.02 | -0.09% | 20.80 | 21.14 | 66440 | 13931 | 1.47% |
| 2025-07-28 | 21.28 | 21.14 | -0.10 | -0.47% | 21.01 | 21.34 | 47286 | 10007 | 1.04% |
| 2025-07-25 | 21.12 | 21.24 | 0.07 | 0.33% | 21.10 | 21.30 | 46237 | 9811 | 1.02% |
| 2025-07-24 | 21.02 | 21.17 | 0.13 | 0.62% | 20.99 | 21.30 | 60213 | 12732 | 1.33% |