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 | 25.85 | 25.67 | -0.18 | -0.70% | 25.63 | 25.98 | 93931 | 24234 | 1.77% |
| 2025-10-30 | 26.18 | 25.85 | -0.35 | -1.34% | 25.80 | 26.19 | 122322 | 31771 | 2.30% |
| 2025-10-29 | 26.07 | 26.20 | 0.05 | 0.19% | 25.88 | 26.23 | 124258 | 32434 | 2.34% |
| 2025-10-28 | 25.70 | 26.15 | 0.43 | 1.67% | 25.47 | 26.37 | 203723 | 53159 | 3.83% |
| 2025-10-27 | 25.73 | 25.72 | 0.17 | 0.67% | 25.61 | 26.25 | 147980 | 38214 | 2.78% |
| 2025-10-24 | 25.73 | 25.55 | 0.68 | 2.73% | 25.35 | 25.93 | 183404 | 46950 | 3.45% |
| 2025-10-23 | 24.65 | 24.87 | 0.23 | 0.93% | 24.28 | 24.89 | 60735 | 14938 | 1.14% |
| 2025-10-22 | 24.44 | 24.64 | 0.23 | 0.94% | 24.25 | 24.78 | 58541 | 14388 | 1.10% |
| 2025-10-21 | 24.27 | 24.41 | 0.17 | 0.70% | 24.23 | 24.48 | 46513 | 11339 | 0.87% |
| 2025-10-20 | 24.23 | 24.24 | 0.13 | 0.54% | 24.10 | 24.45 | 44590 | 10824 | 0.84% |
| 2025-10-17 | 24.66 | 24.11 | -0.64 | -2.59% | 24.07 | 24.91 | 77165 | 18830 | 1.45% |
| 2025-10-16 | 24.99 | 24.75 | -0.21 | -0.84% | 24.69 | 25.11 | 67336 | 16735 | 1.27% |
| 2025-10-15 | 24.90 | 24.96 | -0.02 | -0.08% | 24.68 | 25.02 | 66857 | 16609 | 1.26% |
| 2025-10-14 | 25.23 | 24.98 | -0.36 | -1.42% | 24.90 | 25.38 | 123475 | 30991 | 2.32% |
| 2025-10-13 | 24.47 | 25.34 | 0.44 | 1.77% | 24.35 | 25.45 | 141370 | 35577 | 2.66% |
| 2025-10-10 | 24.86 | 24.90 | 0.06 | 0.24% | 24.70 | 25.27 | 110384 | 27614 | 2.08% |
| 2025-10-09 | 24.96 | 24.84 | 0.07 | 0.28% | 24.61 | 24.96 | 100709 | 24962 | 1.89% |
| 2025-09-30 | 24.34 | 24.77 | 0.59 | 2.44% | 24.27 | 24.85 | 137195 | 33827 | 2.58% |
| 2025-09-29 | 24.15 | 24.18 | -0.02 | -0.08% | 23.84 | 24.33 | 76908 | 18507 | 1.45% |
| 2025-09-26 | 23.91 | 24.20 | 0.28 | 1.17% | 23.83 | 24.47 | 91464 | 22173 | 1.72% |
| 2025-09-25 | 24.16 | 23.92 | -0.24 | -0.99% | 23.91 | 24.16 | 54709 | 13138 | 1.03% |
| 2025-09-24 | 23.60 | 24.16 | 0.40 | 1.68% | 23.56 | 24.22 | 74404 | 17897 | 1.40% |
| 2025-09-23 | 24.04 | 23.76 | -0.29 | -1.21% | 23.23 | 24.18 | 110012 | 25949 | 2.07% |
| 2025-09-22 | 24.26 | 24.05 | -0.27 | -1.11% | 23.83 | 24.26 | 78779 | 18907 | 1.48% |
| 2025-09-19 | 24.08 | 24.32 | 0.20 | 0.83% | 24.05 | 24.63 | 93942 | 22936 | 1.77% |
| 2025-09-18 | 24.55 | 24.12 | -0.43 | -1.75% | 23.90 | 24.67 | 134309 | 32746 | 2.53% |
| 2025-09-17 | 24.60 | 24.55 | -0.07 | -0.28% | 24.46 | 24.66 | 85434 | 20977 | 1.61% |
| 2025-09-16 | 24.60 | 24.62 | -0.03 | -0.12% | 24.35 | 24.67 | 77378 | 18976 | 1.46% |
| 2025-09-15 | 24.69 | 24.65 | -0.04 | -0.16% | 24.45 | 24.83 | 94846 | 23345 | 1.78% |
| 2025-09-12 | 24.72 | 24.69 | 0.00 | 0.00% | 24.58 | 24.84 | 87812 | 21683 | 1.65% |
| 2025-09-11 | 24.37 | 24.69 | 0.32 | 1.31% | 24.15 | 24.70 | 87178 | 21351 | 1.64% |
| 2025-09-10 | 24.37 | 24.37 | 0.05 | 0.21% | 24.36 | 24.69 | 70667 | 17315 | 1.33% |
| 2025-09-09 | 24.79 | 24.32 | -0.47 | -1.90% | 24.27 | 24.81 | 98848 | 24214 | 1.86% |
| 2025-09-08 | 24.90 | 24.79 | -0.08 | -0.32% | 24.59 | 25.00 | 114455 | 28343 | 2.15% |
| 2025-09-05 | 24.70 | 24.87 | 0.21 | 0.85% | 24.58 | 24.90 | 90114 | 22322 | 1.70% |
| 2025-09-04 | 24.90 | 24.66 | -0.21 | -0.84% | 24.30 | 25.00 | 154150 | 37978 | 2.90% |
| 2025-09-03 | 26.24 | 24.87 | -1.29 | -4.93% | 24.81 | 26.30 | 196211 | 49784 | 3.69% |
| 2025-09-02 | 26.88 | 26.16 | -0.75 | -2.79% | 25.88 | 26.88 | 185298 | 48495 | 3.49% |
| 2025-09-01 | 27.12 | 26.91 | -0.32 | -1.18% | 26.66 | 27.28 | 146792 | 39434 | 2.76% |
| 2025-08-29 | 27.19 | 27.23 | 0.07 | 0.26% | 27.09 | 27.55 | 173224 | 47184 | 3.26% |
| 2025-08-28 | 26.50 | 27.16 | 0.76 | 2.88% | 26.04 | 27.19 | 212131 | 56624 | 3.99% |
| 2025-08-27 | 27.21 | 26.40 | -0.80 | -2.94% | 26.39 | 27.28 | 200713 | 54055 | 3.78% |
| 2025-08-26 | 27.52 | 27.20 | -0.41 | -1.48% | 27.12 | 27.52 | 168754 | 46055 | 3.17% |
| 2025-08-25 | 27.39 | 27.61 | 0.27 | 0.99% | 27.15 | 27.68 | 252500 | 69278 | 4.75% |
| 2025-08-22 | 26.87 | 27.34 | 0.38 | 1.41% | 26.72 | 27.37 | 183807 | 49683 | 3.46% |
| 2025-08-21 | 27.22 | 26.96 | -0.24 | -0.88% | 26.85 | 27.44 | 156495 | 42492 | 2.94% |
| 2025-08-20 | 27.08 | 27.20 | 0.02 | 0.07% | 26.80 | 27.34 | 178208 | 48252 | 3.35% |
| 2025-08-19 | 27.62 | 27.18 | -0.51 | -1.84% | 27.01 | 27.64 | 204160 | 55530 | 3.84% |
| 2025-08-18 | 27.39 | 27.69 | 0.40 | 1.47% | 27.39 | 27.81 | 214192 | 59006 | 4.03% |
| 2025-08-15 | 26.91 | 27.29 | 0.38 | 1.41% | 26.88 | 27.35 | 140217 | 38077 | 2.64% |
| 2025-08-14 | 27.60 | 26.91 | -0.78 | -2.82% | 26.79 | 27.68 | 229203 | 62115 | 4.31% |
| 2025-08-13 | 27.42 | 27.69 | 0.09 | 0.33% | 27.40 | 27.94 | 177070 | 49057 | 3.33% |
| 2025-08-12 | 28.18 | 27.60 | -0.11 | -0.40% | 27.38 | 28.34 | 225814 | 62635 | 4.25% |
| 2025-08-11 | 27.74 | 27.71 | -0.01 | -0.04% | 27.62 | 28.04 | 168107 | 46761 | 3.16% |
| 2025-08-08 | 27.96 | 27.72 | -0.33 | -1.18% | 27.66 | 28.22 | 162979 | 45463 | 3.07% |
| 2025-08-07 | 28.35 | 28.05 | -0.31 | -1.09% | 27.80 | 28.41 | 202484 | 56850 | 3.81% |
| 2025-08-06 | 27.87 | 28.36 | 0.45 | 1.61% | 27.87 | 28.76 | 333902 | 94883 | 6.28% |
| 2025-08-05 | 28.00 | 27.91 | -0.05 | -0.18% | 27.72 | 28.26 | 242065 | 67662 | 4.55% |
| 2025-08-04 | 26.32 | 27.96 | 1.54 | 5.83% | 26.32 | 28.08 | 352177 | 96632 | 6.63% |
| 2025-08-01 | 26.69 | 26.42 | -0.25 | -0.94% | 26.13 | 26.95 | 165488 | 43748 | 3.11% |
| 2025-07-31 | 27.02 | 26.67 | -0.55 | -2.02% | 26.53 | 27.44 | 174733 | 47062 | 3.29% |
| 2025-07-30 | 27.65 | 27.22 | -0.47 | -1.70% | 26.86 | 27.97 | 229054 | 62770 | 4.31% |
| 2025-07-29 | 27.16 | 27.69 | 0.45 | 1.65% | 27.03 | 27.74 | 209487 | 57356 | 3.94% |
| 2025-07-28 | 27.28 | 27.24 | 0.05 | 0.18% | 27.03 | 27.46 | 158979 | 43290 | 2.99% |
| 2025-07-25 | 27.41 | 27.19 | 0.08 | 0.30% | 26.86 | 27.77 | 202849 | 55082 | 3.82% |