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 | 24.59 | 24.50 | 0.01 | 0.04% | 24.47 | 25.00 | 67105 | 16565 | 4.66% |
| 2025-10-30 | 25.12 | 24.49 | -0.72 | -2.86% | 24.49 | 25.20 | 94555 | 23344 | 6.57% |
| 2025-10-29 | 25.95 | 25.21 | -1.31 | -4.94% | 24.54 | 26.31 | 171038 | 43232 | 11.88% |
| 2025-10-28 | 26.57 | 26.52 | -0.07 | -0.26% | 26.32 | 27.15 | 104752 | 27995 | 7.28% |
| 2025-10-27 | 27.46 | 26.59 | -0.33 | -1.23% | 26.50 | 28.10 | 146288 | 39635 | 10.16% |
| 2025-10-24 | 27.01 | 26.92 | -0.14 | -0.52% | 26.66 | 27.43 | 101056 | 27252 | 7.02% |
| 2025-10-23 | 26.86 | 27.06 | -0.06 | -0.22% | 26.20 | 27.10 | 85772 | 22919 | 5.96% |
| 2025-10-22 | 27.89 | 27.12 | -0.85 | -3.04% | 26.91 | 28.38 | 125975 | 34626 | 8.75% |
| 2025-10-21 | 28.25 | 27.97 | -0.47 | -1.65% | 27.69 | 28.35 | 137889 | 38580 | 9.58% |
| 2025-10-20 | 26.95 | 28.44 | 1.84 | 6.92% | 26.59 | 28.68 | 224644 | 63112 | 15.61% |
| 2025-10-17 | 27.25 | 26.60 | -0.13 | -0.49% | 26.43 | 27.72 | 111868 | 30263 | 7.77% |
| 2025-10-16 | 27.10 | 26.73 | -0.43 | -1.58% | 26.65 | 28.20 | 120380 | 32961 | 8.36% |
| 2025-10-15 | 27.29 | 27.16 | -0.10 | -0.37% | 25.92 | 27.32 | 130904 | 35051 | 9.10% |
| 2025-10-14 | 28.34 | 27.26 | -1.08 | -3.81% | 27.11 | 28.60 | 210146 | 58594 | 14.60% |
| 2025-10-13 | 25.46 | 28.34 | 1.33 | 4.92% | 25.44 | 28.45 | 299026 | 83115 | 20.78% |
| 2025-10-10 | 25.67 | 27.01 | 1.22 | 4.73% | 24.94 | 27.50 | 243400 | 64408 | 16.91% |
| 2025-10-09 | 26.51 | 25.79 | -0.52 | -1.98% | 25.66 | 26.70 | 136192 | 35334 | 9.46% |
| 2025-09-30 | 25.00 | 26.31 | 1.39 | 5.58% | 24.72 | 26.55 | 218506 | 56891 | 15.18% |
| 2025-09-29 | 23.50 | 24.92 | 1.42 | 6.04% | 23.50 | 25.18 | 150351 | 37152 | 10.45% |
| 2025-09-26 | 24.51 | 23.50 | -0.99 | -4.04% | 23.48 | 24.53 | 95611 | 22807 | 6.64% |
| 2025-09-25 | 24.97 | 24.49 | -0.55 | -2.20% | 24.43 | 25.16 | 115915 | 28784 | 8.05% |
| 2025-09-24 | 23.89 | 25.04 | 0.99 | 4.12% | 23.72 | 25.49 | 188849 | 46964 | 13.12% |
| 2025-09-23 | 24.00 | 24.05 | 0.00 | 0.00% | 22.93 | 24.26 | 112831 | 26531 | 7.84% |
| 2025-09-22 | 24.31 | 24.05 | -0.47 | -1.92% | 23.65 | 24.36 | 99288 | 23695 | 6.90% |
| 2025-09-19 | 24.69 | 24.52 | 0.11 | 0.45% | 24.31 | 25.00 | 103895 | 25644 | 7.22% |
| 2025-09-18 | 24.84 | 24.41 | -0.59 | -2.36% | 24.14 | 25.17 | 136761 | 33847 | 9.50% |
| 2025-09-17 | 24.20 | 25.00 | 0.87 | 3.61% | 24.00 | 25.50 | 175332 | 43657 | 12.18% |
| 2025-09-16 | 23.80 | 24.13 | 0.27 | 1.13% | 23.66 | 24.15 | 52811 | 12655 | 3.67% |
| 2025-09-15 | 24.05 | 23.86 | -0.26 | -1.08% | 23.60 | 24.39 | 72098 | 17192 | 5.01% |
| 2025-09-12 | 24.40 | 24.12 | -0.28 | -1.15% | 23.91 | 24.50 | 78212 | 18931 | 5.43% |
| 2025-09-11 | 23.45 | 24.40 | 0.86 | 3.65% | 23.22 | 24.44 | 89189 | 21418 | 6.20% |
| 2025-09-10 | 23.59 | 23.54 | -0.05 | -0.21% | 23.26 | 23.89 | 56933 | 13427 | 3.96% |
| 2025-09-09 | 24.12 | 23.59 | -0.69 | -2.84% | 23.37 | 24.28 | 76237 | 18109 | 5.30% |
| 2025-09-08 | 24.16 | 24.28 | 0.08 | 0.33% | 23.84 | 24.50 | 72162 | 17473 | 5.01% |
| 2025-09-05 | 23.70 | 24.20 | 0.61 | 2.59% | 23.52 | 24.23 | 82050 | 19700 | 5.70% |
| 2025-09-04 | 24.83 | 23.59 | -0.84 | -3.44% | 23.05 | 24.88 | 114723 | 27641 | 7.97% |
| 2025-09-03 | 25.03 | 24.43 | -0.60 | -2.40% | 24.41 | 25.76 | 108525 | 27149 | 7.54% |
| 2025-09-02 | 26.50 | 25.03 | -1.61 | -6.04% | 24.70 | 26.50 | 176336 | 44741 | 12.25% |
| 2025-09-01 | 27.62 | 26.64 | -1.07 | -3.86% | 26.56 | 28.06 | 167996 | 45514 | 11.67% |
| 2025-08-29 | 26.95 | 27.71 | 0.65 | 2.40% | 25.68 | 28.23 | 220002 | 59239 | 15.29% |
| 2025-08-28 | 27.94 | 27.06 | -0.84 | -3.01% | 25.97 | 28.24 | 248845 | 67446 | 17.29% |
| 2025-08-27 | 29.24 | 27.90 | -1.47 | -5.01% | 27.80 | 29.35 | 193463 | 55488 | 13.44% |
| 2025-08-26 | 29.02 | 29.37 | 0.35 | 1.21% | 28.70 | 30.10 | 236409 | 69390 | 16.43% |
| 2025-08-25 | 28.69 | 29.02 | 0.32 | 1.11% | 28.27 | 29.82 | 347345 | 100617 | 24.13% |
| 2025-08-22 | 26.20 | 28.70 | 2.66 | 10.22% | 26.05 | 31.25 | 466247 | 136477 | 32.40% |
| 2025-08-21 | 27.46 | 26.04 | -1.46 | -5.31% | 25.81 | 27.55 | 164658 | 43489 | 11.44% |
| 2025-08-20 | 27.67 | 27.50 | -0.30 | -1.08% | 26.98 | 27.88 | 106661 | 29144 | 7.41% |
| 2025-08-19 | 28.26 | 27.80 | -0.49 | -1.73% | 27.50 | 28.37 | 120219 | 33479 | 8.35% |
| 2025-08-18 | 27.47 | 28.29 | 1.49 | 5.56% | 26.99 | 28.67 | 235547 | 65793 | 16.37% |
| 2025-08-15 | 25.81 | 26.80 | 0.99 | 3.84% | 25.81 | 26.93 | 140597 | 37270 | 9.77% |
| 2025-08-14 | 27.09 | 25.81 | -1.34 | -4.94% | 25.67 | 27.25 | 163543 | 43007 | 11.36% |
| 2025-08-13 | 27.25 | 27.15 | -0.50 | -1.81% | 27.03 | 27.90 | 187318 | 51246 | 13.01% |
| 2025-08-12 | 26.54 | 27.65 | 1.20 | 4.54% | 25.94 | 28.08 | 269364 | 72998 | 18.72% |
| 2025-08-11 | 26.39 | 26.45 | 0.07 | 0.27% | 26.20 | 27.33 | 140336 | 37322 | 9.75% |
| 2025-08-08 | 26.06 | 26.38 | 0.20 | 0.76% | 25.40 | 26.70 | 138064 | 35899 | 9.59% |
| 2025-08-07 | 26.18 | 26.18 | 0.00 | 0.00% | 25.75 | 26.58 | 123690 | 32372 | 8.59% |
| 2025-08-06 | 25.41 | 26.18 | 0.77 | 3.03% | 25.30 | 26.56 | 144382 | 37635 | 10.03% |
| 2025-08-05 | 25.21 | 25.41 | 0.30 | 1.19% | 24.92 | 25.76 | 94116 | 23840 | 6.54% |
| 2025-08-04 | 25.02 | 25.11 | -0.35 | -1.37% | 24.60 | 25.28 | 97101 | 24205 | 6.75% |
| 2025-08-01 | 25.63 | 25.46 | -0.31 | -1.20% | 25.35 | 25.94 | 88642 | 22694 | 6.16% |
| 2025-07-31 | 26.34 | 25.77 | -0.83 | -3.12% | 25.65 | 27.02 | 151402 | 39798 | 10.52% |
| 2025-07-30 | 26.26 | 26.60 | 0.16 | 0.61% | 26.10 | 27.53 | 186468 | 50029 | 12.96% |
| 2025-07-29 | 26.03 | 26.44 | 0.06 | 0.23% | 25.96 | 26.80 | 151715 | 39993 | 10.54% |
| 2025-07-28 | 25.00 | 26.38 | 1.24 | 4.93% | 24.87 | 27.00 | 258181 | 67792 | 17.94% |
| 2025-07-25 | 24.97 | 25.14 | 0.24 | 0.96% | 24.50 | 25.45 | 128050 | 31910 | 8.90% |