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 | 25.14 | 25.63 | 0.47 | 1.87% | 25.14 | 25.75 | 37238 | 9512 | 2.70% |
| 2025-10-30 | 25.32 | 25.16 | -0.16 | -0.63% | 25.11 | 26.24 | 42806 | 10932 | 3.11% |
| 2025-10-29 | 25.42 | 25.32 | -0.12 | -0.47% | 25.00 | 25.42 | 28468 | 7179 | 2.07% |
| 2025-10-28 | 25.31 | 25.44 | 0.00 | 0.00% | 25.15 | 25.73 | 24813 | 6315 | 1.80% |
| 2025-10-27 | 25.75 | 25.44 | -0.34 | -1.32% | 25.31 | 25.96 | 43679 | 11144 | 3.17% |
| 2025-10-24 | 24.87 | 25.78 | 0.99 | 3.99% | 24.87 | 26.18 | 63765 | 16321 | 4.63% |
| 2025-10-23 | 24.49 | 24.79 | 0.30 | 1.22% | 24.15 | 24.80 | 24711 | 6041 | 1.79% |
| 2025-10-22 | 24.52 | 24.49 | -0.10 | -0.41% | 24.34 | 24.99 | 20778 | 5105 | 1.51% |
| 2025-10-21 | 24.41 | 24.59 | 0.18 | 0.74% | 24.34 | 24.80 | 27877 | 6854 | 2.02% |
| 2025-10-20 | 24.99 | 24.41 | -0.18 | -0.73% | 24.20 | 25.00 | 38098 | 9343 | 2.77% |
| 2025-10-17 | 25.60 | 24.59 | -1.59 | -6.07% | 24.59 | 25.80 | 81755 | 20408 | 5.93% |
| 2025-10-16 | 25.39 | 26.18 | 0.76 | 2.99% | 25.12 | 27.12 | 101592 | 26592 | 7.37% |
| 2025-10-15 | 25.29 | 25.42 | 0.08 | 0.32% | 24.98 | 25.53 | 37621 | 9509 | 2.73% |
| 2025-10-14 | 26.08 | 25.34 | -0.71 | -2.73% | 25.18 | 26.56 | 49792 | 12801 | 3.61% |
| 2025-10-13 | 25.63 | 26.05 | -0.77 | -2.87% | 25.00 | 26.37 | 48129 | 12447 | 3.49% |
| 2025-10-10 | 27.90 | 26.82 | -1.06 | -3.80% | 26.73 | 28.13 | 52422 | 14215 | 3.81% |
| 2025-10-09 | 28.37 | 27.88 | -0.17 | -0.61% | 27.81 | 28.37 | 42025 | 11794 | 3.05% |
| 2025-09-30 | 27.99 | 28.05 | 0.07 | 0.25% | 27.99 | 28.48 | 39194 | 11068 | 2.85% |
| 2025-09-29 | 27.37 | 27.98 | 0.68 | 2.49% | 27.25 | 28.15 | 44330 | 12314 | 3.22% |
| 2025-09-26 | 28.70 | 27.30 | -1.52 | -5.27% | 27.23 | 28.80 | 62938 | 17523 | 4.57% |
| 2025-09-25 | 29.01 | 28.82 | -0.25 | -0.86% | 28.73 | 29.47 | 46476 | 13495 | 3.37% |
| 2025-09-24 | 28.49 | 29.07 | 0.69 | 2.43% | 28.01 | 29.15 | 59423 | 17074 | 4.31% |
| 2025-09-23 | 28.64 | 28.38 | -0.38 | -1.32% | 27.65 | 28.70 | 60691 | 17029 | 4.41% |
| 2025-09-22 | 28.56 | 28.76 | 0.22 | 0.77% | 28.53 | 29.07 | 49399 | 14238 | 3.59% |
| 2025-09-19 | 28.95 | 28.54 | -0.43 | -1.48% | 28.44 | 29.23 | 70182 | 20220 | 5.09% |
| 2025-09-18 | 30.19 | 28.97 | -0.35 | -1.19% | 28.61 | 30.50 | 124541 | 36939 | 9.04% |
| 2025-09-17 | 29.05 | 29.32 | -0.17 | -0.58% | 28.86 | 29.66 | 78759 | 23091 | 5.72% |
| 2025-09-16 | 28.66 | 29.49 | 0.47 | 1.62% | 28.65 | 29.49 | 122515 | 35614 | 8.89% |
| 2025-09-15 | 28.00 | 29.02 | 1.78 | 6.53% | 28.00 | 30.80 | 168805 | 49659 | 12.25% |
| 2025-09-12 | 27.18 | 27.24 | -0.01 | -0.04% | 27.10 | 27.62 | 36291 | 9912 | 2.63% |
| 2025-09-11 | 26.65 | 27.25 | 0.64 | 2.41% | 26.20 | 27.27 | 36781 | 9892 | 2.67% |
| 2025-09-10 | 26.92 | 26.61 | -0.31 | -1.15% | 26.57 | 27.12 | 29980 | 8020 | 2.18% |
| 2025-09-09 | 27.59 | 26.92 | -0.68 | -2.46% | 26.88 | 27.59 | 34797 | 9461 | 2.53% |
| 2025-09-08 | 26.96 | 27.60 | 0.64 | 2.37% | 26.89 | 27.61 | 37036 | 10107 | 2.69% |
| 2025-09-05 | 26.25 | 26.96 | 0.84 | 3.22% | 26.01 | 26.98 | 42994 | 11428 | 3.12% |
| 2025-09-04 | 26.93 | 26.12 | -0.67 | -2.50% | 25.85 | 27.15 | 47726 | 12644 | 3.46% |
| 2025-09-03 | 27.81 | 26.79 | -1.09 | -3.91% | 26.56 | 28.00 | 50808 | 13824 | 3.69% |
| 2025-09-02 | 28.85 | 27.88 | -0.97 | -3.36% | 27.59 | 28.86 | 60396 | 16901 | 4.38% |
| 2025-09-01 | 29.07 | 28.85 | -0.05 | -0.17% | 28.41 | 29.19 | 61223 | 17610 | 4.44% |
| 2025-08-29 | 29.62 | 28.90 | -0.72 | -2.43% | 28.85 | 29.64 | 65518 | 19060 | 4.76% |
| 2025-08-28 | 28.88 | 29.62 | 0.61 | 2.10% | 28.31 | 30.00 | 99431 | 29083 | 7.22% |
| 2025-08-27 | 29.15 | 29.01 | -0.49 | -1.66% | 29.01 | 30.41 | 127925 | 38095 | 9.29% |
| 2025-08-26 | 29.69 | 29.50 | 0.78 | 2.72% | 29.37 | 30.50 | 154971 | 46215 | 11.62% |
| 2025-08-25 | 28.79 | 28.72 | 0.02 | 0.07% | 28.53 | 29.11 | 64420 | 18547 | 4.83% |
| 2025-08-22 | 28.54 | 28.70 | 0.16 | 0.56% | 28.30 | 28.75 | 52283 | 14961 | 3.92% |
| 2025-08-21 | 28.76 | 28.54 | -0.11 | -0.38% | 28.28 | 28.92 | 47437 | 13558 | 3.56% |
| 2025-08-20 | 28.36 | 28.65 | 0.28 | 0.99% | 28.04 | 28.65 | 51017 | 14513 | 3.82% |
| 2025-08-19 | 28.21 | 28.37 | 0.16 | 0.57% | 28.11 | 28.49 | 51938 | 14713 | 3.89% |
| 2025-08-18 | 27.69 | 28.21 | 0.52 | 1.88% | 27.69 | 28.50 | 60905 | 17185 | 4.57% |
| 2025-08-15 | 27.45 | 27.69 | 0.16 | 0.58% | 27.38 | 27.80 | 37482 | 10367 | 2.81% |
| 2025-08-14 | 28.15 | 27.53 | -0.62 | -2.20% | 27.50 | 28.25 | 41158 | 11465 | 3.09% |
| 2025-08-13 | 28.21 | 28.15 | -0.04 | -0.14% | 27.96 | 28.29 | 36101 | 10164 | 2.71% |
| 2025-08-12 | 28.27 | 28.19 | -0.08 | -0.28% | 27.95 | 28.30 | 27987 | 7867 | 2.10% |
| 2025-08-11 | 27.79 | 28.27 | 0.56 | 2.02% | 27.66 | 28.50 | 36619 | 10313 | 2.75% |
| 2025-08-08 | 28.16 | 27.71 | -0.49 | -1.74% | 27.70 | 28.39 | 31540 | 8784 | 2.36% |
| 2025-08-07 | 28.20 | 28.20 | -0.12 | -0.42% | 28.08 | 28.46 | 36592 | 10335 | 2.74% |
| 2025-08-06 | 27.86 | 28.32 | 0.44 | 1.58% | 27.71 | 28.88 | 52787 | 14916 | 3.96% |
| 2025-08-05 | 27.70 | 27.88 | 0.20 | 0.72% | 27.53 | 27.92 | 26693 | 7417 | 2.00% |
| 2025-08-04 | 27.33 | 27.68 | 0.11 | 0.40% | 27.19 | 27.71 | 24195 | 6643 | 1.81% |
| 2025-08-01 | 26.94 | 27.57 | 0.56 | 2.07% | 26.88 | 27.68 | 39435 | 10783 | 2.96% |
| 2025-07-31 | 27.50 | 27.01 | -0.66 | -2.39% | 26.95 | 27.99 | 46619 | 12784 | 3.49% |
| 2025-07-30 | 27.91 | 27.67 | -0.43 | -1.53% | 27.42 | 28.08 | 33848 | 9389 | 2.54% |
| 2025-07-29 | 27.70 | 28.10 | 0.28 | 1.01% | 27.65 | 28.12 | 38384 | 10730 | 2.88% |
| 2025-07-28 | 28.34 | 27.82 | -0.12 | -0.43% | 27.68 | 28.38 | 36587 | 10210 | 2.74% |
| 2025-07-25 | 27.93 | 27.94 | 0.29 | 1.05% | 27.73 | 28.33 | 37506 | 10490 | 2.81% |
| 2025-07-24 | 27.29 | 27.65 | 0.36 | 1.32% | 27.29 | 27.74 | 29180 | 8054 | 2.19% |