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 | 25.48 | 25.60 | 0.07 | 0.27% | 25.25 | 25.80 | 39227 | 10015 | 4.96% |
| 2025-10-30 | 26.00 | 25.53 | -0.64 | -2.45% | 25.52 | 26.50 | 56187 | 14546 | 7.10% |
| 2025-10-29 | 25.86 | 26.17 | 0.40 | 1.55% | 25.34 | 26.27 | 54696 | 14113 | 6.91% |
| 2025-10-28 | 26.79 | 25.77 | -0.95 | -3.56% | 25.73 | 26.88 | 73243 | 19108 | 9.26% |
| 2025-10-27 | 27.11 | 26.72 | -0.53 | -1.94% | 26.60 | 27.49 | 75183 | 20234 | 9.50% |
| 2025-10-24 | 26.68 | 27.25 | 0.61 | 2.29% | 26.32 | 27.44 | 104714 | 28319 | 13.23% |
| 2025-10-23 | 27.04 | 26.64 | -0.44 | -1.62% | 26.10 | 27.04 | 65518 | 17316 | 8.28% |
| 2025-10-22 | 27.34 | 27.08 | -0.39 | -1.42% | 26.74 | 27.47 | 78984 | 21412 | 9.98% |
| 2025-10-21 | 26.89 | 27.47 | 0.58 | 2.16% | 26.85 | 27.80 | 140478 | 38401 | 17.75% |
| 2025-10-20 | 24.87 | 26.89 | 2.50 | 10.25% | 24.70 | 28.07 | 141627 | 37027 | 17.90% |
| 2025-10-17 | 26.35 | 24.39 | -2.32 | -8.69% | 24.29 | 26.35 | 93705 | 23447 | 11.84% |
| 2025-10-16 | 26.10 | 26.71 | 0.45 | 1.71% | 25.40 | 26.86 | 89503 | 23723 | 11.31% |
| 2025-10-15 | 26.97 | 26.26 | -0.56 | -2.09% | 25.82 | 27.55 | 99061 | 26242 | 12.52% |
| 2025-10-14 | 26.40 | 26.82 | 0.81 | 3.11% | 26.01 | 27.27 | 116669 | 30983 | 14.74% |
| 2025-10-13 | 23.56 | 26.01 | -0.04 | -0.15% | 23.42 | 26.80 | 97240 | 24503 | 12.29% |
| 2025-10-10 | 26.83 | 26.05 | 0.40 | 1.56% | 25.87 | 28.80 | 137824 | 37120 | 17.42% |
| 2025-10-09 | 25.70 | 25.65 | -0.07 | -0.27% | 25.09 | 26.19 | 61439 | 15718 | 7.76% |
| 2025-09-30 | 26.06 | 25.72 | -0.05 | -0.19% | 25.33 | 26.13 | 57220 | 14664 | 7.23% |
| 2025-09-29 | 26.66 | 25.77 | -0.60 | -2.28% | 25.59 | 26.90 | 82243 | 21350 | 10.39% |
| 2025-09-26 | 25.70 | 26.37 | 0.46 | 1.78% | 25.56 | 26.47 | 98795 | 25806 | 12.48% |
| 2025-09-25 | 25.81 | 25.91 | -0.12 | -0.46% | 25.65 | 26.76 | 104929 | 27410 | 13.26% |
| 2025-09-24 | 25.65 | 26.03 | 0.14 | 0.54% | 25.36 | 26.18 | 121006 | 31329 | 15.29% |
| 2025-09-23 | 24.58 | 25.89 | 1.47 | 6.02% | 24.49 | 27.56 | 179928 | 46712 | 22.74% |
| 2025-09-22 | 23.98 | 24.42 | 0.62 | 2.61% | 23.89 | 24.65 | 44734 | 10886 | 5.65% |
| 2025-09-19 | 24.01 | 23.80 | -0.63 | -2.58% | 23.63 | 24.79 | 68845 | 16599 | 8.70% |
| 2025-09-18 | 24.16 | 24.43 | 0.21 | 0.87% | 23.88 | 25.85 | 94275 | 23350 | 11.91% |
| 2025-09-17 | 24.15 | 24.22 | 0.02 | 0.08% | 24.04 | 24.65 | 31820 | 7746 | 4.02% |
| 2025-09-16 | 24.12 | 24.20 | 0.09 | 0.37% | 23.80 | 24.20 | 25862 | 6216 | 3.27% |
| 2025-09-15 | 24.28 | 24.11 | -0.20 | -0.82% | 23.88 | 24.44 | 31510 | 7582 | 3.98% |
| 2025-09-12 | 24.41 | 24.31 | 0.11 | 0.45% | 24.02 | 24.64 | 38862 | 9472 | 4.91% |
| 2025-09-11 | 23.97 | 24.20 | 0.14 | 0.58% | 23.68 | 24.35 | 30459 | 7328 | 3.85% |
| 2025-09-10 | 24.41 | 24.06 | -0.32 | -1.31% | 24.01 | 24.59 | 29239 | 7081 | 3.69% |
| 2025-09-09 | 24.60 | 24.38 | -0.44 | -1.77% | 24.20 | 25.09 | 41659 | 10264 | 5.26% |
| 2025-09-08 | 24.59 | 24.82 | 0.23 | 0.94% | 24.31 | 25.14 | 46393 | 11460 | 5.86% |
| 2025-09-05 | 23.15 | 24.59 | 1.50 | 6.50% | 23.02 | 24.66 | 70290 | 16956 | 8.88% |
| 2025-09-04 | 23.40 | 23.09 | -0.06 | -0.26% | 22.70 | 23.66 | 39549 | 9199 | 5.00% |
| 2025-09-03 | 23.75 | 23.15 | -0.60 | -2.53% | 23.08 | 24.06 | 41315 | 9726 | 5.22% |
| 2025-09-02 | 24.30 | 23.75 | -0.69 | -2.82% | 23.45 | 24.41 | 45499 | 10821 | 5.75% |
| 2025-09-01 | 24.30 | 24.44 | 0.55 | 2.30% | 23.89 | 24.85 | 40447 | 9906 | 5.11% |
| 2025-08-29 | 24.33 | 23.89 | -0.67 | -2.73% | 23.75 | 24.48 | 43560 | 10453 | 5.50% |
| 2025-08-28 | 24.41 | 24.56 | 0.23 | 0.95% | 23.34 | 24.89 | 61971 | 15027 | 7.83% |
| 2025-08-27 | 25.38 | 24.33 | -1.13 | -4.44% | 24.27 | 25.75 | 72192 | 18186 | 9.12% |
| 2025-08-26 | 25.16 | 25.46 | 0.16 | 0.63% | 24.87 | 25.75 | 56910 | 14465 | 7.19% |
| 2025-08-25 | 25.49 | 25.30 | -0.20 | -0.78% | 25.16 | 25.73 | 60649 | 15407 | 7.66% |
| 2025-08-22 | 24.83 | 25.50 | 0.48 | 1.92% | 24.83 | 25.78 | 59968 | 15194 | 7.58% |
| 2025-08-21 | 25.41 | 25.02 | -0.45 | -1.77% | 24.88 | 25.47 | 53883 | 13525 | 6.81% |
| 2025-08-20 | 25.36 | 25.47 | -0.06 | -0.24% | 25.17 | 25.70 | 46085 | 11709 | 5.82% |
| 2025-08-19 | 25.77 | 25.53 | -0.07 | -0.27% | 25.00 | 25.88 | 66234 | 16836 | 8.37% |
| 2025-08-18 | 24.98 | 25.60 | 1.04 | 4.23% | 24.91 | 26.20 | 117256 | 30033 | 14.82% |
| 2025-08-15 | 23.80 | 24.56 | 0.44 | 1.82% | 23.67 | 24.68 | 59107 | 14388 | 7.47% |
| 2025-08-14 | 25.46 | 24.12 | -1.18 | -4.66% | 24.11 | 26.00 | 94988 | 23551 | 12.00% |
| 2025-08-13 | 25.77 | 25.30 | -0.23 | -0.90% | 25.25 | 26.38 | 101764 | 26229 | 12.86% |
| 2025-08-12 | 25.88 | 25.53 | -0.46 | -1.77% | 25.20 | 25.92 | 79851 | 20388 | 10.09% |
| 2025-08-11 | 25.20 | 25.99 | 0.78 | 3.09% | 24.97 | 26.60 | 111998 | 28853 | 14.15% |
| 2025-08-08 | 26.14 | 25.21 | -1.36 | -5.12% | 25.16 | 26.16 | 105972 | 27028 | 13.39% |
| 2025-08-07 | 25.52 | 26.57 | 0.36 | 1.37% | 25.03 | 27.39 | 198622 | 51495 | 25.10% |
| 2025-08-06 | 26.11 | 26.21 | 0.41 | 1.59% | 26.02 | 27.64 | 202856 | 53960 | 25.63% |
| 2025-08-05 | 28.91 | 25.80 | 1.71 | 7.10% | 25.67 | 28.91 | 249411 | 67729 | 31.52% |
| 2025-07-30 | 24.33 | 24.09 | -0.23 | -0.95% | 23.73 | 24.39 | 41614 | 9994 | 5.26% |
| 2025-07-29 | 24.43 | 24.32 | -0.18 | -0.73% | 24.13 | 24.58 | 42102 | 10241 | 5.32% |
| 2025-07-28 | 24.24 | 24.50 | 0.39 | 1.62% | 23.91 | 24.60 | 66070 | 16122 | 8.35% |
| 2025-07-25 | 23.93 | 24.11 | 0.16 | 0.67% | 23.62 | 24.12 | 48053 | 11473 | 6.07% |