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 | 25.66 | 25.99 | 0.31 | 1.21% | 25.32 | 26.42 | 35214 | 9098 | 2.02% |
| 2025-10-30 | 25.44 | 25.68 | -0.02 | -0.08% | 25.33 | 26.29 | 44681 | 11564 | 2.56% |
| 2025-10-29 | 24.82 | 25.70 | 0.80 | 3.21% | 24.74 | 26.33 | 46558 | 11983 | 2.67% |
| 2025-10-28 | 25.29 | 24.90 | -0.40 | -1.58% | 24.70 | 25.56 | 40354 | 10126 | 2.31% |
| 2025-10-27 | 24.88 | 25.30 | 0.63 | 2.55% | 24.60 | 25.68 | 32435 | 8198 | 1.86% |
| 2025-10-24 | 24.60 | 24.67 | 0.07 | 0.28% | 24.35 | 24.75 | 26456 | 6506 | 1.51% |
| 2025-10-23 | 24.36 | 24.60 | 0.24 | 0.99% | 24.08 | 24.90 | 39911 | 9772 | 2.29% |
| 2025-10-22 | 23.61 | 24.36 | 0.75 | 3.18% | 23.58 | 24.82 | 41305 | 10066 | 2.37% |
| 2025-10-21 | 23.32 | 23.61 | 0.29 | 1.24% | 23.23 | 23.82 | 21731 | 5121 | 1.24% |
| 2025-10-20 | 22.88 | 23.32 | 0.67 | 2.96% | 22.86 | 23.42 | 24783 | 5762 | 1.42% |
| 2025-10-17 | 23.01 | 22.65 | -0.18 | -0.79% | 22.60 | 23.45 | 30221 | 6948 | 1.73% |
| 2025-10-16 | 23.35 | 22.83 | -0.63 | -2.69% | 22.78 | 23.65 | 27038 | 6237 | 1.55% |
| 2025-10-15 | 22.70 | 23.46 | 0.88 | 3.90% | 22.60 | 23.77 | 28598 | 6620 | 1.64% |
| 2025-10-14 | 23.28 | 22.58 | -0.72 | -3.09% | 22.39 | 23.56 | 30311 | 6943 | 1.74% |
| 2025-10-13 | 23.08 | 23.30 | -0.25 | -1.06% | 22.30 | 23.63 | 35010 | 8063 | 2.00% |
| 2025-10-10 | 24.02 | 23.55 | -0.45 | -1.88% | 23.49 | 24.23 | 24902 | 5931 | 1.43% |
| 2025-10-09 | 23.81 | 24.00 | -0.05 | -0.21% | 23.70 | 24.24 | 30208 | 7237 | 1.73% |
| 2025-09-30 | 24.04 | 24.05 | -0.02 | -0.08% | 23.60 | 24.32 | 33338 | 7983 | 1.91% |
| 2025-09-29 | 24.18 | 24.07 | -0.13 | -0.54% | 23.76 | 24.58 | 22376 | 5378 | 1.28% |
| 2025-09-26 | 24.81 | 24.20 | -0.65 | -2.62% | 24.20 | 24.95 | 25978 | 6343 | 1.49% |
| 2025-09-25 | 25.97 | 24.85 | -1.10 | -4.24% | 24.61 | 25.98 | 54111 | 13565 | 3.10% |
| 2025-09-24 | 24.98 | 25.95 | 0.67 | 2.65% | 24.92 | 26.18 | 35794 | 9200 | 2.05% |
| 2025-09-23 | 26.39 | 25.28 | -0.92 | -3.51% | 24.60 | 26.39 | 52247 | 13177 | 2.99% |
| 2025-09-22 | 25.92 | 26.20 | 0.37 | 1.43% | 25.62 | 26.66 | 46470 | 12166 | 2.66% |
| 2025-09-19 | 25.88 | 25.83 | 0.01 | 0.04% | 25.20 | 26.08 | 36677 | 9387 | 2.10% |
| 2025-09-18 | 26.58 | 25.82 | -0.91 | -3.40% | 25.58 | 26.96 | 53829 | 14162 | 3.08% |
| 2025-09-17 | 27.00 | 26.73 | -0.29 | -1.07% | 26.66 | 27.49 | 38726 | 10425 | 2.22% |
| 2025-09-16 | 25.88 | 27.02 | 1.15 | 4.45% | 25.85 | 27.27 | 54075 | 14429 | 3.10% |
| 2025-09-15 | 26.70 | 25.87 | -0.83 | -3.11% | 25.84 | 26.71 | 31093 | 8153 | 1.78% |
| 2025-09-12 | 26.41 | 26.70 | 0.24 | 0.91% | 26.12 | 26.87 | 49182 | 13031 | 2.82% |
| 2025-09-11 | 25.73 | 26.46 | 0.73 | 2.84% | 25.30 | 26.69 | 49924 | 13015 | 2.86% |
| 2025-09-10 | 26.00 | 25.73 | -0.33 | -1.27% | 25.60 | 26.18 | 28809 | 7440 | 1.65% |
| 2025-09-09 | 26.89 | 26.06 | -1.01 | -3.73% | 25.80 | 27.08 | 47374 | 12470 | 2.71% |
| 2025-09-08 | 27.29 | 27.07 | 0.28 | 1.05% | 26.77 | 27.99 | 86982 | 23782 | 4.98% |
| 2025-09-05 | 24.85 | 26.79 | 1.96 | 7.89% | 24.50 | 26.98 | 101368 | 26384 | 5.80% |
| 2025-09-04 | 24.30 | 24.83 | 0.47 | 1.93% | 24.21 | 25.50 | 51760 | 12857 | 2.96% |
| 2025-09-03 | 25.16 | 24.36 | -0.80 | -3.18% | 24.08 | 26.00 | 51280 | 12809 | 2.94% |
| 2025-09-02 | 25.88 | 25.16 | -0.49 | -1.91% | 24.88 | 26.00 | 42076 | 10613 | 2.41% |
| 2025-09-01 | 25.48 | 25.65 | 0.97 | 3.93% | 24.86 | 25.75 | 54980 | 13930 | 3.15% |
| 2025-08-29 | 25.52 | 24.68 | -0.77 | -3.03% | 24.58 | 25.58 | 39119 | 9765 | 2.26% |
| 2025-08-28 | 24.97 | 25.45 | 0.44 | 1.76% | 24.50 | 25.45 | 46686 | 11672 | 2.69% |
| 2025-08-27 | 26.10 | 25.01 | -1.03 | -3.96% | 24.99 | 26.21 | 55462 | 14188 | 3.20% |
| 2025-08-26 | 25.00 | 26.04 | 1.14 | 4.58% | 24.70 | 26.39 | 76127 | 19560 | 4.39% |
| 2025-08-25 | 25.14 | 24.90 | -0.22 | -0.88% | 24.60 | 25.31 | 41983 | 10439 | 2.42% |
| 2025-08-22 | 25.00 | 25.12 | 0.43 | 1.74% | 24.60 | 25.39 | 38812 | 9714 | 2.24% |
| 2025-08-21 | 25.17 | 24.69 | -0.25 | -1.00% | 24.62 | 25.90 | 55115 | 13899 | 3.18% |
| 2025-08-20 | 24.85 | 24.94 | -0.03 | -0.12% | 24.60 | 24.99 | 30339 | 7520 | 1.75% |
| 2025-08-19 | 24.79 | 24.97 | -0.55 | -2.16% | 24.51 | 25.34 | 66152 | 16494 | 3.82% |
| 2025-08-18 | 25.65 | 25.52 | -0.03 | -0.12% | 25.36 | 26.29 | 55736 | 14271 | 3.22% |
| 2025-08-15 | 24.72 | 25.55 | 0.84 | 3.40% | 24.72 | 25.85 | 61147 | 15561 | 3.53% |
| 2025-08-14 | 25.95 | 24.71 | -1.30 | -5.00% | 24.69 | 26.00 | 73356 | 18415 | 4.23% |
| 2025-08-13 | 26.39 | 26.01 | -0.65 | -2.44% | 25.50 | 26.66 | 83075 | 21483 | 4.79% |
| 2025-08-12 | 25.78 | 26.66 | 0.73 | 2.82% | 25.50 | 27.34 | 107242 | 28389 | 6.19% |
| 2025-08-11 | 25.34 | 25.93 | 0.03 | 0.12% | 25.15 | 26.21 | 98998 | 25611 | 5.71% |
| 2025-08-08 | 25.32 | 25.90 | 0.38 | 1.49% | 24.70 | 26.11 | 119817 | 30649 | 6.91% |
| 2025-08-07 | 23.55 | 25.52 | 2.00 | 8.50% | 23.38 | 28.22 | 178876 | 46200 | 10.32% |
| 2025-08-06 | 22.63 | 23.52 | 0.89 | 3.93% | 22.63 | 23.95 | 66812 | 15636 | 3.86% |
| 2025-08-05 | 22.55 | 22.63 | 0.08 | 0.35% | 22.27 | 22.75 | 38500 | 8708 | 2.22% |
| 2025-08-04 | 21.90 | 22.55 | 0.59 | 2.69% | 21.80 | 22.58 | 31289 | 6983 | 1.81% |
| 2025-08-01 | 21.92 | 21.96 | 0.14 | 0.64% | 21.80 | 22.17 | 16688 | 3673 | 0.96% |
| 2025-07-31 | 22.09 | 21.82 | -0.39 | -1.76% | 21.70 | 22.28 | 22235 | 4896 | 1.28% |
| 2025-07-30 | 22.23 | 22.21 | -0.02 | -0.09% | 21.90 | 22.39 | 27557 | 6098 | 1.59% |
| 2025-07-29 | 22.27 | 22.23 | -0.04 | -0.18% | 22.03 | 22.35 | 20533 | 4546 | 1.18% |
| 2025-07-28 | 21.89 | 22.27 | 0.39 | 1.78% | 21.86 | 22.78 | 49464 | 11055 | 2.85% |
| 2025-07-25 | 21.80 | 21.88 | 0.13 | 0.60% | 21.72 | 22.00 | 28575 | 6248 | 1.65% |
| 2025-07-24 | 21.61 | 21.75 | 0.09 | 0.42% | 21.50 | 21.84 | 27479 | 5960 | 1.59% |