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 | 26.01 | 25.50 | -0.45 | -1.73% | 25.50 | 26.04 | 257477 | 66192 | 4.10% |
| 2025-10-30 | 25.60 | 25.95 | 0.28 | 1.09% | 25.49 | 26.61 | 452987 | 118579 | 7.21% |
| 2025-10-29 | 25.20 | 25.67 | 0.45 | 1.78% | 25.09 | 25.75 | 273097 | 69694 | 4.35% |
| 2025-10-28 | 24.90 | 25.22 | 0.03 | 0.12% | 24.84 | 25.65 | 276169 | 69978 | 4.40% |
| 2025-10-27 | 24.51 | 25.19 | 0.26 | 1.04% | 24.51 | 25.28 | 346946 | 86724 | 5.52% |
| 2025-10-24 | 24.51 | 24.93 | 1.49 | 6.36% | 24.30 | 25.44 | 460845 | 114761 | 7.34% |
| 2025-10-23 | 23.88 | 23.44 | -0.64 | -2.66% | 22.98 | 23.98 | 201515 | 46947 | 3.21% |
| 2025-10-22 | 24.51 | 24.08 | -0.72 | -2.90% | 23.86 | 24.80 | 249472 | 60194 | 3.97% |
| 2025-10-21 | 24.91 | 24.80 | 0.00 | 0.00% | 24.70 | 25.60 | 283450 | 71019 | 4.51% |
| 2025-10-20 | 26.25 | 24.80 | 0.06 | 0.24% | 24.25 | 26.25 | 384072 | 96934 | 6.12% |
| 2025-10-17 | 25.00 | 24.74 | -0.26 | -1.04% | 24.68 | 25.86 | 383412 | 97014 | 6.11% |
| 2025-10-16 | 25.10 | 25.00 | -0.22 | -0.87% | 24.47 | 25.30 | 192741 | 47754 | 3.07% |
| 2025-10-15 | 24.80 | 25.22 | 0.56 | 2.27% | 24.35 | 25.35 | 250068 | 62601 | 3.98% |
| 2025-10-14 | 24.91 | 24.66 | -0.03 | -0.12% | 24.50 | 25.49 | 273594 | 68287 | 4.36% |
| 2025-10-13 | 23.31 | 24.69 | 0.32 | 1.31% | 23.25 | 24.82 | 211465 | 51675 | 3.37% |
| 2025-10-10 | 25.00 | 24.37 | -0.74 | -2.95% | 24.34 | 25.08 | 192226 | 47391 | 3.06% |
| 2025-10-09 | 24.65 | 25.11 | 0.32 | 1.29% | 24.44 | 25.49 | 250340 | 62818 | 3.99% |
| 2025-09-30 | 24.15 | 24.79 | 0.71 | 2.95% | 24.09 | 24.85 | 230399 | 56664 | 3.67% |
| 2025-09-29 | 23.59 | 24.08 | 0.62 | 2.64% | 23.31 | 24.25 | 179271 | 42746 | 2.85% |
| 2025-09-26 | 24.01 | 23.46 | -0.63 | -2.62% | 23.45 | 24.17 | 154167 | 36681 | 2.46% |
| 2025-09-25 | 23.80 | 24.09 | 0.24 | 1.01% | 23.67 | 24.43 | 206977 | 50023 | 3.30% |
| 2025-09-24 | 23.25 | 23.85 | 0.42 | 1.79% | 23.11 | 23.87 | 187524 | 44101 | 2.99% |
| 2025-09-23 | 23.88 | 23.43 | -0.47 | -1.97% | 22.83 | 23.97 | 257525 | 59790 | 4.10% |
| 2025-09-22 | 23.75 | 23.90 | -0.02 | -0.08% | 23.62 | 24.11 | 191607 | 45635 | 3.05% |
| 2025-09-19 | 24.60 | 23.92 | -0.59 | -2.41% | 23.92 | 24.85 | 214630 | 52195 | 3.42% |
| 2025-09-18 | 24.93 | 24.51 | -0.44 | -1.76% | 24.22 | 25.47 | 313955 | 78351 | 5.00% |
| 2025-09-17 | 24.91 | 24.95 | -0.10 | -0.40% | 24.64 | 25.20 | 178755 | 44598 | 2.85% |
| 2025-09-16 | 24.50 | 25.05 | 0.45 | 1.83% | 24.38 | 25.45 | 227910 | 56594 | 3.63% |
| 2025-09-15 | 25.22 | 24.60 | -0.70 | -2.77% | 24.52 | 25.22 | 241116 | 59635 | 3.84% |
| 2025-09-12 | 25.50 | 25.30 | -0.37 | -1.44% | 25.28 | 26.00 | 291204 | 74613 | 4.64% |
| 2025-09-11 | 24.70 | 25.67 | 0.77 | 3.09% | 24.50 | 25.97 | 335751 | 85559 | 5.35% |
| 2025-09-10 | 24.29 | 24.90 | 0.49 | 2.01% | 24.29 | 25.45 | 269730 | 67528 | 4.30% |
| 2025-09-09 | 25.50 | 24.41 | -1.21 | -4.72% | 24.39 | 25.78 | 338217 | 84731 | 5.39% |
| 2025-09-08 | 25.10 | 25.62 | 1.10 | 4.49% | 24.60 | 25.86 | 437479 | 110414 | 6.97% |
| 2025-09-05 | 24.12 | 24.52 | 0.53 | 2.21% | 23.81 | 24.70 | 234981 | 57257 | 3.74% |
| 2025-09-04 | 24.50 | 23.99 | -0.61 | -2.48% | 23.74 | 24.96 | 288144 | 70353 | 4.59% |
| 2025-09-03 | 25.56 | 24.60 | -0.88 | -3.45% | 24.45 | 25.75 | 321437 | 80420 | 5.12% |
| 2025-09-02 | 26.95 | 25.48 | -1.64 | -6.05% | 25.29 | 26.97 | 485540 | 125477 | 7.73% |
| 2025-09-01 | 27.83 | 27.12 | -0.73 | -2.62% | 26.81 | 27.87 | 468534 | 127114 | 7.46% |
| 2025-08-29 | 27.73 | 27.85 | -0.25 | -0.89% | 27.68 | 29.18 | 558213 | 157207 | 8.89% |
| 2025-08-28 | 28.50 | 28.10 | 0.69 | 2.52% | 27.17 | 28.99 | 793647 | 222700 | 12.64% |
| 2025-08-27 | 28.21 | 27.41 | -1.29 | -4.49% | 27.41 | 28.99 | 714183 | 201099 | 11.37% |
| 2025-08-26 | 29.21 | 28.70 | -0.51 | -1.75% | 28.42 | 29.71 | 753685 | 218660 | 12.00% |
| 2025-08-25 | 26.55 | 29.21 | 2.66 | 10.02% | 26.38 | 30.17 | 1038108 | 289201 | 16.53% |
| 2025-08-22 | 26.05 | 26.55 | 0.52 | 2.00% | 25.95 | 26.66 | 394028 | 103604 | 6.27% |
| 2025-08-21 | 26.36 | 26.03 | -0.62 | -2.33% | 25.82 | 26.70 | 387995 | 101744 | 6.18% |
| 2025-08-20 | 26.43 | 26.65 | 0.35 | 1.33% | 26.02 | 27.04 | 479933 | 127607 | 7.64% |
| 2025-08-19 | 26.76 | 26.30 | -0.34 | -1.28% | 26.20 | 27.10 | 405826 | 107596 | 6.46% |
| 2025-08-18 | 26.22 | 26.64 | 0.28 | 1.06% | 25.91 | 26.88 | 489580 | 129502 | 7.80% |
| 2025-08-15 | 25.58 | 26.36 | 0.97 | 3.82% | 25.58 | 26.85 | 579184 | 152720 | 9.22% |
| 2025-08-14 | 26.41 | 25.39 | -1.03 | -3.90% | 25.36 | 26.89 | 563759 | 146409 | 8.98% |
| 2025-08-13 | 26.31 | 26.42 | 0.11 | 0.42% | 26.10 | 27.07 | 534078 | 141626 | 8.50% |
| 2025-08-12 | 27.20 | 26.31 | -0.51 | -1.90% | 25.80 | 27.22 | 653908 | 172374 | 10.41% |
| 2025-08-11 | 27.85 | 26.82 | -0.57 | -2.08% | 26.57 | 28.19 | 877341 | 239031 | 13.97% |
| 2025-08-08 | 26.15 | 27.39 | 0.98 | 3.71% | 26.15 | 28.60 | 839510 | 230540 | 13.37% |
| 2025-08-07 | 25.24 | 26.41 | 1.17 | 4.64% | 24.91 | 27.17 | 679431 | 176952 | 10.82% |
| 2025-08-06 | 24.90 | 25.24 | 0.21 | 0.84% | 24.72 | 25.54 | 399458 | 100594 | 6.36% |
| 2025-08-05 | 24.98 | 25.03 | 0.14 | 0.56% | 24.52 | 25.56 | 553290 | 138507 | 8.81% |
| 2025-08-04 | 24.05 | 24.89 | 0.69 | 2.85% | 24.00 | 24.95 | 427054 | 105207 | 6.80% |
| 2025-08-01 | 23.83 | 24.20 | 0.52 | 2.20% | 23.23 | 24.44 | 425708 | 101863 | 6.78% |
| 2025-07-31 | 23.55 | 23.68 | 0.13 | 0.55% | 23.40 | 24.54 | 393104 | 94511 | 6.26% |
| 2025-07-30 | 24.00 | 23.55 | -0.33 | -1.38% | 23.28 | 24.30 | 342258 | 81351 | 5.45% |
| 2025-07-29 | 23.80 | 23.88 | -0.02 | -0.08% | 23.65 | 23.99 | 245305 | 58403 | 3.91% |
| 2025-07-28 | 23.41 | 23.90 | 0.46 | 1.96% | 23.26 | 23.96 | 355506 | 84519 | 5.66% |
| 2025-07-25 | 23.34 | 23.44 | 0.09 | 0.39% | 22.92 | 23.52 | 283208 | 65890 | 4.51% |
| 2025-07-24 | 22.60 | 23.35 | 0.60 | 2.64% | 22.41 | 23.75 | 461467 | 107319 | 7.35% |