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 | 24.14 | 25.13 | 0.90 | 3.71% | 24.14 | 25.52 | 167878 | 42078 | 5.10% |
| 2025-10-30 | 24.68 | 24.23 | -0.41 | -1.66% | 24.01 | 24.73 | 102734 | 25046 | 3.12% |
| 2025-10-29 | 24.80 | 24.64 | -0.21 | -0.85% | 24.46 | 24.81 | 85352 | 21001 | 2.59% |
| 2025-10-28 | 24.80 | 24.85 | -0.46 | -1.82% | 24.54 | 25.48 | 140445 | 35058 | 4.27% |
| 2025-10-27 | 25.38 | 25.31 | 0.18 | 0.72% | 24.79 | 25.60 | 117431 | 29557 | 3.57% |
| 2025-10-24 | 25.30 | 25.13 | -0.15 | -0.59% | 25.02 | 25.67 | 87138 | 22028 | 2.65% |
| 2025-10-23 | 25.46 | 25.28 | -0.18 | -0.71% | 24.58 | 25.49 | 83812 | 20897 | 2.55% |
| 2025-10-22 | 25.65 | 25.46 | -0.11 | -0.43% | 25.41 | 26.04 | 68060 | 17494 | 2.07% |
| 2025-10-21 | 25.58 | 25.57 | -0.01 | -0.04% | 25.39 | 25.75 | 65229 | 16660 | 1.98% |
| 2025-10-20 | 25.46 | 25.58 | 0.41 | 1.63% | 25.20 | 25.99 | 73175 | 18674 | 2.22% |
| 2025-10-17 | 26.22 | 25.17 | -1.10 | -4.19% | 25.07 | 26.22 | 99824 | 25486 | 3.03% |
| 2025-10-16 | 26.91 | 26.27 | -0.89 | -3.28% | 26.09 | 27.08 | 107432 | 28452 | 3.26% |
| 2025-10-15 | 26.63 | 27.16 | 0.58 | 2.18% | 26.22 | 27.44 | 104224 | 28107 | 3.17% |
| 2025-10-14 | 27.97 | 26.58 | -1.25 | -4.49% | 26.50 | 28.15 | 158810 | 43250 | 4.83% |
| 2025-10-13 | 27.37 | 27.83 | -0.38 | -1.35% | 27.30 | 28.99 | 188452 | 53208 | 5.73% |
| 2025-10-10 | 29.31 | 28.21 | -1.50 | -5.05% | 28.05 | 29.48 | 207089 | 58955 | 6.29% |
| 2025-10-09 | 28.20 | 29.71 | 1.51 | 5.35% | 27.93 | 30.53 | 324050 | 95423 | 9.85% |
| 2025-09-30 | 27.80 | 28.20 | 0.83 | 3.03% | 27.40 | 28.27 | 189136 | 52842 | 5.75% |
| 2025-09-29 | 26.30 | 27.37 | 1.14 | 4.35% | 26.30 | 27.76 | 219480 | 60000 | 6.67% |
| 2025-09-26 | 27.29 | 26.23 | -0.93 | -3.42% | 26.23 | 27.29 | 124848 | 33267 | 3.79% |
| 2025-09-25 | 26.41 | 27.16 | 0.55 | 2.07% | 26.41 | 27.87 | 175139 | 47891 | 5.32% |
| 2025-09-24 | 25.79 | 26.61 | 0.78 | 3.02% | 25.61 | 26.66 | 148958 | 39086 | 4.53% |
| 2025-09-23 | 26.45 | 25.83 | -0.63 | -2.38% | 25.30 | 26.55 | 122357 | 31527 | 3.72% |
| 2025-09-22 | 26.71 | 26.46 | -0.25 | -0.94% | 26.15 | 26.88 | 109566 | 28937 | 3.33% |
| 2025-09-19 | 27.06 | 26.71 | -0.45 | -1.66% | 26.68 | 27.55 | 128612 | 34767 | 3.91% |
| 2025-09-18 | 26.97 | 27.16 | 0.16 | 0.59% | 26.80 | 28.18 | 214803 | 58876 | 6.53% |
| 2025-09-17 | 26.90 | 27.00 | 0.00 | 0.00% | 26.60 | 27.11 | 115216 | 30958 | 3.50% |
| 2025-09-16 | 26.44 | 27.00 | 0.68 | 2.58% | 26.23 | 27.15 | 132270 | 35343 | 4.02% |
| 2025-09-15 | 26.76 | 26.32 | -0.51 | -1.90% | 26.20 | 26.80 | 116227 | 30745 | 3.53% |
| 2025-09-12 | 27.00 | 26.83 | -0.42 | -1.54% | 26.78 | 27.37 | 176160 | 47530 | 5.35% |
| 2025-09-11 | 27.30 | 27.25 | 1.00 | 3.81% | 26.62 | 27.88 | 233631 | 63417 | 7.10% |
| 2025-09-10 | 26.50 | 26.25 | 0.23 | 0.88% | 26.02 | 26.70 | 84445 | 22264 | 2.57% |
| 2025-09-09 | 26.65 | 26.02 | -0.74 | -2.77% | 25.77 | 26.75 | 107411 | 28124 | 3.26% |
| 2025-09-08 | 26.42 | 26.76 | 0.34 | 1.29% | 26.18 | 26.86 | 118828 | 31527 | 3.61% |
| 2025-09-05 | 25.96 | 26.42 | 0.52 | 2.01% | 25.61 | 26.49 | 137037 | 35741 | 4.16% |
| 2025-09-04 | 26.34 | 25.90 | -0.43 | -1.63% | 25.38 | 26.72 | 129405 | 33850 | 3.93% |
| 2025-09-03 | 27.02 | 26.33 | -0.57 | -2.12% | 26.20 | 27.41 | 118058 | 31681 | 3.59% |
| 2025-09-02 | 28.40 | 26.90 | -1.62 | -5.68% | 26.67 | 28.40 | 217827 | 59342 | 6.62% |
| 2025-09-01 | 28.88 | 28.52 | -1.12 | -3.78% | 27.76 | 29.47 | 255457 | 72685 | 7.76% |
| 2025-08-29 | 30.04 | 29.64 | -0.59 | -1.95% | 29.37 | 30.22 | 150694 | 44710 | 4.58% |
| 2025-08-28 | 30.25 | 30.23 | -0.42 | -1.37% | 29.05 | 30.83 | 264052 | 79113 | 8.02% |
| 2025-08-27 | 32.55 | 30.65 | -0.91 | -2.88% | 30.60 | 32.78 | 289776 | 92540 | 8.81% |
| 2025-08-26 | 31.07 | 31.56 | 0.18 | 0.57% | 30.96 | 32.10 | 222134 | 70461 | 6.75% |
| 2025-08-25 | 30.96 | 31.38 | 0.58 | 1.88% | 30.96 | 32.11 | 257562 | 81158 | 7.83% |
| 2025-08-22 | 30.16 | 30.80 | -0.13 | -0.42% | 29.47 | 30.85 | 264364 | 80289 | 8.03% |
| 2025-08-21 | 31.00 | 30.93 | -0.17 | -0.55% | 30.51 | 31.88 | 172974 | 53897 | 5.26% |
| 2025-08-20 | 31.68 | 31.10 | -1.06 | -3.30% | 30.52 | 31.86 | 247741 | 76886 | 7.53% |
| 2025-08-19 | 32.00 | 32.16 | 0.20 | 0.63% | 31.60 | 33.26 | 218689 | 71047 | 6.65% |
| 2025-08-18 | 30.83 | 31.96 | 1.13 | 3.67% | 30.71 | 32.37 | 250197 | 79409 | 7.60% |
| 2025-08-15 | 30.32 | 30.83 | 0.35 | 1.15% | 30.20 | 31.00 | 132660 | 40691 | 4.03% |
| 2025-08-14 | 31.03 | 30.48 | -0.59 | -1.90% | 30.37 | 31.48 | 179971 | 55443 | 5.47% |
| 2025-08-13 | 31.15 | 31.07 | -0.06 | -0.19% | 30.78 | 31.69 | 186222 | 58025 | 5.66% |
| 2025-08-12 | 31.51 | 31.13 | -0.54 | -1.71% | 30.78 | 32.02 | 181508 | 56701 | 5.52% |
| 2025-08-11 | 31.00 | 31.67 | 0.54 | 1.73% | 30.86 | 32.19 | 171100 | 53828 | 5.20% |
| 2025-08-08 | 33.58 | 31.13 | -3.39 | -9.82% | 31.08 | 33.58 | 303273 | 96516 | 9.22% |
| 2025-08-07 | 34.39 | 34.52 | -0.13 | -0.38% | 33.88 | 35.76 | 233156 | 81307 | 7.08% |
| 2025-08-06 | 34.93 | 34.65 | -0.63 | -1.79% | 34.16 | 35.55 | 300417 | 104884 | 9.13% |
| 2025-08-05 | 33.61 | 35.28 | 1.22 | 3.58% | 33.00 | 35.68 | 439927 | 151591 | 13.37% |
| 2025-08-04 | 31.89 | 34.06 | 1.84 | 5.71% | 31.31 | 34.37 | 395272 | 131500 | 12.01% |
| 2025-08-01 | 30.92 | 32.22 | 1.81 | 5.95% | 29.77 | 33.72 | 359804 | 113438 | 10.87% |
| 2025-07-31 | 30.66 | 30.41 | 0.44 | 1.47% | 30.30 | 32.33 | 269039 | 83318 | 8.13% |
| 2025-07-30 | 30.24 | 29.97 | -0.45 | -1.48% | 29.50 | 31.38 | 191845 | 58594 | 5.80% |
| 2025-07-29 | 29.59 | 30.42 | 0.57 | 1.91% | 29.23 | 30.78 | 177531 | 53312 | 5.37% |
| 2025-07-28 | 30.54 | 29.85 | -0.69 | -2.26% | 29.40 | 30.54 | 150607 | 44829 | 4.55% |
| 2025-07-25 | 30.00 | 30.54 | 0.74 | 2.48% | 29.71 | 30.88 | 259731 | 79073 | 7.85% |
| 2025-07-24 | 29.55 | 29.80 | 0.01 | 0.03% | 28.90 | 30.10 | 232911 | 68704 | 7.04% |