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 | 25.90 | 26.22 | 0.20 | 0.77% | 25.70 | 26.39 | 36111 | 9436 | 1.71% |
| 2025-10-30 | 25.78 | 26.02 | 0.47 | 1.84% | 25.45 | 26.50 | 70464 | 18465 | 3.34% |
| 2025-10-29 | 25.54 | 25.55 | 0.10 | 0.39% | 25.10 | 25.62 | 26911 | 6829 | 1.27% |
| 2025-10-28 | 25.48 | 25.45 | 0.01 | 0.04% | 25.17 | 25.84 | 28954 | 7373 | 1.37% |
| 2025-10-27 | 25.50 | 25.44 | 0.04 | 0.16% | 25.39 | 25.90 | 32077 | 8212 | 1.52% |
| 2025-10-24 | 25.71 | 25.40 | -0.40 | -1.55% | 25.35 | 26.07 | 40008 | 10267 | 1.89% |
| 2025-10-23 | 25.17 | 25.80 | 0.73 | 2.91% | 25.10 | 26.25 | 60822 | 15684 | 2.88% |
| 2025-10-22 | 24.77 | 25.07 | 0.29 | 1.17% | 24.58 | 25.21 | 22625 | 5662 | 1.07% |
| 2025-10-21 | 24.78 | 24.78 | 0.09 | 0.36% | 24.51 | 24.85 | 15938 | 3940 | 0.75% |
| 2025-10-20 | 24.50 | 24.69 | 0.19 | 0.78% | 24.41 | 24.94 | 24989 | 6160 | 1.18% |
| 2025-10-17 | 24.68 | 24.50 | -0.15 | -0.61% | 24.41 | 24.98 | 22051 | 5436 | 1.04% |
| 2025-10-16 | 24.44 | 24.65 | 0.11 | 0.45% | 24.36 | 25.03 | 27660 | 6844 | 1.31% |
| 2025-10-15 | 23.87 | 24.54 | 0.75 | 3.15% | 23.12 | 24.56 | 52503 | 12615 | 2.49% |
| 2025-10-14 | 25.01 | 23.79 | -1.22 | -4.88% | 23.68 | 25.18 | 51310 | 12474 | 2.43% |
| 2025-10-13 | 24.74 | 25.01 | -0.79 | -3.06% | 24.20 | 25.34 | 33944 | 8465 | 1.61% |
| 2025-10-10 | 25.55 | 25.80 | 0.12 | 0.47% | 25.44 | 26.05 | 21963 | 5665 | 1.04% |
| 2025-10-09 | 25.90 | 25.68 | -0.12 | -0.47% | 25.60 | 26.35 | 34548 | 8921 | 1.64% |
| 2025-09-30 | 25.51 | 25.80 | 0.29 | 1.14% | 25.41 | 25.95 | 18388 | 4730 | 0.87% |
| 2025-09-29 | 25.67 | 25.51 | -0.18 | -0.70% | 25.06 | 25.78 | 21019 | 5349 | 1.00% |
| 2025-09-26 | 25.78 | 25.69 | -0.09 | -0.35% | 25.12 | 25.80 | 30206 | 7697 | 1.43% |
| 2025-09-25 | 26.07 | 25.78 | -0.29 | -1.11% | 25.73 | 26.44 | 25219 | 6554 | 1.19% |
| 2025-09-24 | 25.45 | 26.07 | 0.47 | 1.84% | 25.44 | 26.18 | 22605 | 5860 | 1.07% |
| 2025-09-23 | 26.00 | 25.60 | -0.46 | -1.77% | 25.05 | 26.24 | 39516 | 10083 | 1.87% |
| 2025-09-22 | 26.50 | 26.06 | -0.38 | -1.44% | 26.00 | 27.04 | 33173 | 8731 | 1.57% |
| 2025-09-19 | 26.73 | 26.44 | -0.46 | -1.71% | 26.25 | 27.13 | 28518 | 7584 | 1.35% |
| 2025-09-18 | 26.79 | 26.90 | 0.11 | 0.41% | 26.47 | 27.66 | 66791 | 17994 | 3.16% |
| 2025-09-17 | 27.18 | 26.79 | -0.47 | -1.72% | 26.61 | 27.22 | 39291 | 10536 | 1.86% |
| 2025-09-16 | 27.42 | 27.26 | -0.17 | -0.62% | 26.85 | 27.61 | 31756 | 8614 | 1.50% |
| 2025-09-15 | 27.04 | 27.43 | 0.39 | 1.44% | 26.92 | 28.05 | 60574 | 16674 | 2.87% |
| 2025-09-12 | 27.09 | 27.04 | -0.22 | -0.81% | 26.60 | 27.39 | 38512 | 10370 | 1.82% |
| 2025-09-11 | 26.90 | 27.26 | 0.63 | 2.37% | 26.12 | 27.39 | 47337 | 12701 | 2.24% |
| 2025-09-10 | 27.16 | 26.63 | -0.76 | -2.77% | 26.50 | 27.68 | 43621 | 11737 | 2.07% |
| 2025-09-09 | 27.68 | 27.39 | -0.37 | -1.33% | 27.02 | 27.93 | 51586 | 14137 | 2.44% |
| 2025-09-08 | 27.00 | 27.76 | 0.90 | 3.35% | 27.00 | 28.16 | 69010 | 19225 | 3.27% |
| 2025-09-05 | 26.63 | 26.86 | 0.39 | 1.47% | 25.90 | 26.90 | 38167 | 10117 | 1.81% |
| 2025-09-04 | 26.88 | 26.47 | -0.42 | -1.56% | 26.08 | 27.16 | 57669 | 15413 | 2.73% |
| 2025-09-03 | 27.29 | 26.89 | -0.41 | -1.50% | 26.70 | 27.50 | 42874 | 11611 | 2.03% |
| 2025-09-02 | 28.34 | 27.30 | -1.14 | -4.01% | 27.02 | 28.37 | 71523 | 19687 | 3.39% |
| 2025-09-01 | 27.29 | 28.44 | 1.63 | 6.08% | 27.19 | 28.50 | 132851 | 37357 | 6.29% |
| 2025-08-29 | 26.56 | 26.81 | 0.26 | 0.98% | 26.50 | 27.33 | 53695 | 14451 | 2.54% |
| 2025-08-28 | 27.05 | 26.55 | -0.56 | -2.07% | 25.77 | 27.40 | 86369 | 22983 | 4.09% |
| 2025-08-27 | 27.83 | 27.11 | -0.67 | -2.41% | 27.11 | 28.20 | 85405 | 23704 | 4.04% |
| 2025-08-26 | 27.65 | 27.78 | 0.21 | 0.76% | 27.49 | 28.24 | 101631 | 28353 | 4.81% |
| 2025-08-25 | 27.45 | 27.57 | -0.03 | -0.11% | 27.20 | 27.80 | 88306 | 24298 | 4.18% |
| 2025-08-22 | 27.63 | 27.60 | -0.10 | -0.36% | 27.22 | 27.79 | 69248 | 19050 | 3.28% |
| 2025-08-21 | 27.55 | 27.70 | 0.30 | 1.09% | 27.42 | 27.89 | 99100 | 27395 | 4.69% |
| 2025-08-20 | 27.53 | 27.40 | -0.03 | -0.11% | 26.90 | 27.55 | 69278 | 18832 | 3.28% |
| 2025-08-19 | 27.50 | 27.43 | -0.19 | -0.69% | 27.31 | 27.91 | 103961 | 28650 | 4.92% |
| 2025-08-18 | 27.70 | 27.62 | -0.15 | -0.54% | 27.30 | 27.90 | 117202 | 32286 | 5.55% |
| 2025-08-15 | 27.96 | 27.77 | 0.02 | 0.07% | 27.30 | 28.01 | 70494 | 19537 | 3.34% |
| 2025-08-14 | 29.00 | 27.75 | -1.08 | -3.75% | 27.68 | 29.19 | 87859 | 24782 | 4.16% |
| 2025-08-13 | 29.07 | 28.83 | -0.45 | -1.54% | 28.43 | 29.28 | 97076 | 27959 | 4.60% |
| 2025-08-12 | 29.41 | 29.28 | -0.49 | -1.65% | 28.97 | 30.34 | 158359 | 46445 | 7.50% |
| 2025-08-11 | 26.03 | 29.77 | 3.77 | 14.50% | 26.03 | 31.20 | 266586 | 78726 | 12.62% |
| 2025-08-08 | 25.21 | 26.00 | 0.80 | 3.17% | 25.03 | 26.24 | 52262 | 13412 | 2.47% |
| 2025-08-07 | 25.51 | 25.20 | -0.53 | -2.06% | 25.08 | 25.95 | 36145 | 9195 | 1.71% |
| 2025-08-06 | 25.56 | 25.73 | 0.08 | 0.31% | 25.49 | 25.94 | 33210 | 8513 | 1.57% |
| 2025-08-05 | 25.80 | 25.65 | -0.15 | -0.58% | 25.37 | 25.93 | 35396 | 9068 | 1.68% |
| 2025-08-04 | 25.47 | 25.80 | 0.18 | 0.70% | 24.80 | 25.83 | 47974 | 12151 | 2.27% |
| 2025-08-01 | 26.24 | 25.62 | -0.63 | -2.40% | 25.50 | 26.51 | 64242 | 16639 | 3.04% |
| 2025-07-31 | 25.91 | 26.25 | 0.24 | 0.92% | 25.75 | 26.82 | 58531 | 15442 | 2.77% |
| 2025-07-30 | 25.89 | 26.01 | -0.01 | -0.04% | 25.64 | 26.36 | 59295 | 15451 | 2.81% |
| 2025-07-29 | 25.49 | 26.02 | 0.77 | 3.05% | 25.03 | 26.32 | 70417 | 18160 | 3.33% |
| 2025-07-28 | 24.86 | 25.25 | 0.31 | 1.24% | 24.84 | 25.40 | 39172 | 9866 | 1.86% |
| 2025-07-25 | 24.91 | 24.94 | -0.03 | -0.12% | 24.74 | 25.33 | 35576 | 8914 | 1.68% |
| 2025-07-24 | 25.02 | 24.97 | -0.15 | -0.60% | 24.70 | 25.49 | 40430 | 10102 | 1.91% |