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 | 25.77 | 25.16 | -0.31 | -1.22% | 25.13 | 25.77 | 66750 | 16895 | 5.67% |
| 2025-10-30 | 26.78 | 25.47 | -1.71 | -6.29% | 25.35 | 26.97 | 132925 | 34478 | 11.30% |
| 2025-10-29 | 26.06 | 27.18 | 1.42 | 5.51% | 25.89 | 27.80 | 172483 | 46069 | 14.66% |
| 2025-10-28 | 26.51 | 25.76 | -1.27 | -4.70% | 25.62 | 26.55 | 140890 | 36592 | 11.97% |
| 2025-10-27 | 26.74 | 27.03 | 0.39 | 1.46% | 26.00 | 27.28 | 171140 | 45746 | 14.54% |
| 2025-10-24 | 24.89 | 26.64 | 2.21 | 9.05% | 24.44 | 27.80 | 187196 | 49400 | 15.91% |
| 2025-10-23 | 24.12 | 24.43 | -0.02 | -0.08% | 23.50 | 24.58 | 56223 | 13546 | 4.78% |
| 2025-10-22 | 24.77 | 24.45 | -0.57 | -2.28% | 24.06 | 25.02 | 56011 | 13684 | 4.76% |
| 2025-10-21 | 24.15 | 25.02 | 0.96 | 3.99% | 24.04 | 25.67 | 102590 | 25546 | 8.72% |
| 2025-10-20 | 23.94 | 24.06 | 0.48 | 2.04% | 23.35 | 24.30 | 75008 | 17905 | 6.37% |
| 2025-10-17 | 24.97 | 23.58 | -1.34 | -5.38% | 23.52 | 25.04 | 84565 | 20348 | 7.19% |
| 2025-10-16 | 25.42 | 24.92 | -0.70 | -2.73% | 24.82 | 25.86 | 86368 | 21780 | 7.34% |
| 2025-10-15 | 24.88 | 25.62 | 0.60 | 2.40% | 24.38 | 25.93 | 129702 | 32881 | 11.02% |
| 2025-10-14 | 24.70 | 25.02 | 0.56 | 2.29% | 24.30 | 25.48 | 106648 | 26718 | 9.06% |
| 2025-10-13 | 22.83 | 24.46 | 0.60 | 2.51% | 22.03 | 25.28 | 141336 | 34453 | 12.01% |
| 2025-10-10 | 24.60 | 23.86 | -1.01 | -4.06% | 23.72 | 24.92 | 102332 | 24699 | 8.70% |
| 2025-10-09 | 24.30 | 24.87 | 0.74 | 3.07% | 24.16 | 25.96 | 152848 | 38333 | 12.99% |
| 2025-09-30 | 24.43 | 24.13 | -0.19 | -0.78% | 24.04 | 24.77 | 108049 | 26349 | 9.18% |
| 2025-09-29 | 23.98 | 24.32 | 0.27 | 1.12% | 23.98 | 24.97 | 132908 | 32623 | 11.29% |
| 2025-09-26 | 23.00 | 24.05 | 0.11 | 0.46% | 23.00 | 24.79 | 169751 | 40693 | 14.43% |
| 2025-09-25 | 25.48 | 23.94 | -0.78 | -3.16% | 23.83 | 26.00 | 266092 | 66082 | 22.61% |
| 2025-09-24 | 24.60 | 24.72 | -0.04 | -0.16% | 24.30 | 25.00 | 104212 | 25735 | 8.86% |
| 2025-09-23 | 24.53 | 24.76 | 0.21 | 0.86% | 23.78 | 24.80 | 128048 | 31092 | 10.88% |
| 2025-09-22 | 23.00 | 24.55 | 1.59 | 6.93% | 22.40 | 24.68 | 154894 | 36689 | 13.16% |
| 2025-09-19 | 23.79 | 22.96 | -0.84 | -3.53% | 22.88 | 24.08 | 128329 | 30091 | 10.91% |
| 2025-09-18 | 22.06 | 23.80 | 1.86 | 8.48% | 21.95 | 25.07 | 253578 | 60171 | 21.55% |
| 2025-09-17 | 20.73 | 21.94 | 1.21 | 5.84% | 20.64 | 22.80 | 156955 | 34408 | 13.34% |
| 2025-09-16 | 20.35 | 20.73 | 0.48 | 2.37% | 20.08 | 20.79 | 45612 | 9367 | 3.88% |
| 2025-09-15 | 20.50 | 20.25 | -0.21 | -1.03% | 20.17 | 20.60 | 41686 | 8484 | 3.54% |
| 2025-09-12 | 20.21 | 20.46 | 0.14 | 0.69% | 20.02 | 20.59 | 53887 | 10956 | 4.58% |
| 2025-09-11 | 19.80 | 20.32 | 0.47 | 2.37% | 19.50 | 20.40 | 52345 | 10492 | 4.45% |
| 2025-09-10 | 19.91 | 19.85 | -0.04 | -0.20% | 19.80 | 20.35 | 49269 | 9860 | 4.19% |
| 2025-09-09 | 20.90 | 19.89 | -1.06 | -5.06% | 19.74 | 20.90 | 72392 | 14608 | 6.15% |
| 2025-09-08 | 21.30 | 20.95 | -0.39 | -1.83% | 20.72 | 21.34 | 50454 | 10596 | 4.29% |
| 2025-09-05 | 21.04 | 21.34 | 0.89 | 4.35% | 20.20 | 21.50 | 57200 | 11966 | 4.86% |
| 2025-09-04 | 21.17 | 20.45 | -0.63 | -2.99% | 20.08 | 21.54 | 60177 | 12570 | 5.11% |
| 2025-09-03 | 22.18 | 21.08 | -1.03 | -4.66% | 20.95 | 22.18 | 87149 | 18785 | 7.41% |
| 2025-09-02 | 23.49 | 22.11 | -1.31 | -5.59% | 21.92 | 23.65 | 79396 | 17803 | 6.75% |
| 2025-09-01 | 23.23 | 23.42 | 0.48 | 2.09% | 22.93 | 23.87 | 75114 | 17572 | 6.38% |
| 2025-08-29 | 23.32 | 22.94 | -0.36 | -1.55% | 22.81 | 23.41 | 65428 | 15056 | 5.56% |
| 2025-08-28 | 23.03 | 23.30 | 0.29 | 1.26% | 22.61 | 23.95 | 92520 | 21584 | 7.86% |
| 2025-08-27 | 24.16 | 23.01 | -1.62 | -6.58% | 23.00 | 24.44 | 127936 | 30358 | 10.87% |
| 2025-08-26 | 23.89 | 24.63 | 0.68 | 2.84% | 23.64 | 25.01 | 77918 | 18993 | 6.62% |
| 2025-08-25 | 24.60 | 23.95 | -0.36 | -1.48% | 23.85 | 24.61 | 86820 | 20930 | 7.38% |
| 2025-08-22 | 23.99 | 24.31 | 0.42 | 1.76% | 23.99 | 25.11 | 97266 | 23902 | 8.27% |
| 2025-08-21 | 24.03 | 23.89 | -0.03 | -0.13% | 23.45 | 24.49 | 83102 | 19901 | 7.06% |
| 2025-08-20 | 23.94 | 23.92 | -0.23 | -0.95% | 23.72 | 24.55 | 79924 | 19139 | 6.79% |
| 2025-08-19 | 23.74 | 24.15 | 0.35 | 1.47% | 23.18 | 24.24 | 138358 | 32924 | 11.76% |
| 2025-08-18 | 22.78 | 23.80 | 1.22 | 5.40% | 22.51 | 23.98 | 154948 | 36504 | 13.17% |
| 2025-08-15 | 21.50 | 22.58 | 1.21 | 5.66% | 21.31 | 22.99 | 134971 | 30282 | 11.47% |
| 2025-08-14 | 21.62 | 21.37 | -0.28 | -1.29% | 21.05 | 21.75 | 81200 | 17376 | 6.90% |
| 2025-08-13 | 21.98 | 21.65 | -0.24 | -1.10% | 21.59 | 22.19 | 59286 | 12892 | 5.04% |
| 2025-08-12 | 21.72 | 21.89 | 0.01 | 0.05% | 21.45 | 22.22 | 84804 | 18582 | 7.21% |
| 2025-08-11 | 20.83 | 21.88 | 1.04 | 4.99% | 20.83 | 21.98 | 108276 | 23402 | 9.20% |
| 2025-08-08 | 20.95 | 20.84 | -0.15 | -0.71% | 20.63 | 20.95 | 39126 | 8136 | 3.32% |
| 2025-08-07 | 20.65 | 20.99 | 0.16 | 0.77% | 20.65 | 21.00 | 47805 | 9976 | 4.06% |
| 2025-08-06 | 20.71 | 20.83 | 0.14 | 0.68% | 20.59 | 21.10 | 53468 | 11158 | 4.54% |
| 2025-08-05 | 20.40 | 20.69 | 0.34 | 1.67% | 20.35 | 20.71 | 44470 | 9141 | 3.78% |
| 2025-08-04 | 19.83 | 20.35 | 0.40 | 2.01% | 19.79 | 20.36 | 51983 | 10502 | 4.42% |
| 2025-08-01 | 19.80 | 19.95 | 0.20 | 1.01% | 19.70 | 20.06 | 30884 | 6155 | 2.62% |
| 2025-07-31 | 19.79 | 19.75 | -0.11 | -0.55% | 19.66 | 20.19 | 35415 | 7063 | 3.01% |
| 2025-07-30 | 19.99 | 19.86 | -0.16 | -0.80% | 19.68 | 20.08 | 35603 | 7068 | 3.03% |
| 2025-07-29 | 20.20 | 20.02 | -0.19 | -0.94% | 19.87 | 20.32 | 35384 | 7094 | 3.01% |
| 2025-07-28 | 19.83 | 20.21 | 0.45 | 2.28% | 19.73 | 20.27 | 53623 | 10769 | 4.56% |
| 2025-07-25 | 19.56 | 19.76 | 0.19 | 0.97% | 19.50 | 19.77 | 28826 | 5657 | 2.45% |