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 | 24.98 | 25.26 | 0.48 | 1.94% | 24.60 | 25.62 | 104732 | 26281 | 11.30% |
| 2025-10-30 | 25.23 | 24.78 | -0.54 | -2.13% | 24.50 | 25.42 | 97229 | 24219 | 10.49% |
| 2025-10-29 | 26.26 | 25.32 | -0.98 | -3.73% | 25.07 | 26.30 | 113639 | 28798 | 12.26% |
| 2025-10-28 | 27.03 | 26.30 | -1.08 | -3.94% | 26.08 | 27.27 | 119972 | 31659 | 12.94% |
| 2025-10-27 | 28.25 | 27.38 | -1.15 | -4.03% | 26.90 | 28.42 | 152862 | 41874 | 16.49% |
| 2025-10-24 | 27.58 | 28.53 | 0.53 | 1.89% | 27.10 | 28.94 | 183064 | 51409 | 19.75% |
| 2025-10-23 | 26.30 | 28.00 | 2.13 | 8.23% | 25.88 | 28.45 | 217745 | 58818 | 23.49% |
| 2025-10-22 | 24.32 | 25.87 | 1.62 | 6.68% | 24.01 | 26.88 | 186433 | 47804 | 20.11% |
| 2025-10-21 | 22.96 | 24.25 | 1.72 | 7.63% | 22.65 | 25.20 | 96870 | 23217 | 10.45% |
| 2025-10-20 | 22.45 | 22.53 | 0.53 | 2.41% | 22.30 | 22.98 | 34643 | 7850 | 3.74% |
| 2025-10-17 | 23.00 | 22.00 | -0.88 | -3.85% | 21.99 | 23.13 | 38475 | 8624 | 4.15% |
| 2025-10-16 | 23.15 | 22.88 | -0.37 | -1.59% | 22.75 | 23.23 | 36255 | 8333 | 3.91% |
| 2025-10-15 | 23.57 | 23.25 | -0.33 | -1.40% | 22.92 | 23.70 | 49169 | 11425 | 5.30% |
| 2025-10-14 | 24.86 | 23.58 | -0.93 | -3.79% | 23.26 | 24.86 | 50891 | 12208 | 5.49% |
| 2025-10-13 | 23.74 | 24.51 | 0.15 | 0.62% | 22.44 | 24.66 | 60976 | 14604 | 6.58% |
| 2025-10-10 | 25.01 | 24.36 | -0.87 | -3.45% | 24.28 | 25.45 | 57350 | 14064 | 6.19% |
| 2025-10-09 | 24.78 | 25.23 | 0.67 | 2.73% | 24.78 | 26.32 | 85686 | 21936 | 9.24% |
| 2025-09-30 | 24.78 | 24.56 | -0.01 | -0.04% | 24.52 | 25.08 | 38983 | 9647 | 4.20% |
| 2025-09-29 | 24.60 | 24.57 | -0.03 | -0.12% | 24.19 | 24.90 | 47834 | 11767 | 5.16% |
| 2025-09-26 | 25.25 | 24.60 | -0.69 | -2.73% | 24.60 | 25.29 | 47476 | 11803 | 5.12% |
| 2025-09-25 | 25.70 | 25.29 | -0.55 | -2.13% | 25.18 | 25.80 | 73699 | 18751 | 7.95% |
| 2025-09-24 | 24.51 | 25.84 | 0.53 | 2.09% | 24.51 | 25.98 | 126638 | 32428 | 13.66% |
| 2025-09-23 | 24.73 | 25.31 | 0.66 | 2.68% | 23.93 | 25.99 | 108310 | 27026 | 11.68% |
| 2025-09-22 | 24.34 | 24.65 | 0.31 | 1.27% | 24.15 | 24.95 | 42457 | 10446 | 4.58% |
| 2025-09-19 | 24.70 | 24.34 | -0.27 | -1.10% | 24.07 | 24.99 | 43125 | 10566 | 4.65% |
| 2025-09-18 | 24.53 | 24.61 | 0.02 | 0.08% | 24.31 | 25.48 | 65756 | 16308 | 7.09% |
| 2025-09-17 | 24.04 | 24.59 | 0.55 | 2.29% | 23.95 | 24.94 | 50632 | 12471 | 5.46% |
| 2025-09-16 | 23.84 | 24.04 | 0.21 | 0.88% | 23.64 | 24.19 | 29655 | 7106 | 3.20% |
| 2025-09-15 | 24.60 | 23.83 | -0.33 | -1.37% | 23.71 | 24.60 | 32756 | 7843 | 3.53% |
| 2025-09-12 | 24.31 | 24.16 | -0.12 | -0.49% | 23.94 | 24.43 | 37319 | 9025 | 4.03% |
| 2025-09-11 | 23.15 | 24.28 | 1.08 | 4.66% | 22.81 | 24.34 | 52729 | 12504 | 5.69% |
| 2025-09-10 | 23.36 | 23.20 | 0.10 | 0.43% | 23.01 | 23.64 | 35457 | 8258 | 3.82% |
| 2025-09-09 | 24.14 | 23.10 | -0.96 | -3.99% | 22.93 | 24.14 | 39989 | 9357 | 4.31% |
| 2025-09-08 | 23.82 | 24.06 | 0.08 | 0.33% | 23.60 | 24.15 | 46376 | 11081 | 5.00% |
| 2025-09-05 | 23.45 | 23.98 | 0.79 | 3.41% | 23.23 | 23.98 | 47469 | 11229 | 5.12% |
| 2025-09-04 | 23.73 | 23.19 | -0.43 | -1.82% | 22.86 | 24.98 | 65812 | 15717 | 7.10% |
| 2025-09-03 | 24.13 | 23.62 | -0.50 | -2.07% | 23.47 | 24.80 | 58667 | 14109 | 6.33% |
| 2025-09-02 | 25.05 | 24.12 | -0.79 | -3.17% | 23.74 | 25.11 | 63869 | 15451 | 6.89% |
| 2025-09-01 | 25.03 | 24.91 | 0.05 | 0.20% | 24.70 | 25.18 | 54641 | 13622 | 5.89% |
| 2025-08-29 | 25.30 | 24.86 | -0.63 | -2.47% | 24.73 | 25.45 | 59934 | 14950 | 6.46% |
| 2025-08-28 | 24.83 | 25.49 | 0.59 | 2.37% | 24.38 | 25.85 | 88544 | 22297 | 9.55% |
| 2025-08-27 | 25.87 | 24.90 | -0.87 | -3.38% | 24.77 | 26.08 | 69679 | 17803 | 7.52% |
| 2025-08-26 | 25.18 | 25.77 | 0.47 | 1.86% | 25.00 | 26.11 | 69633 | 17860 | 7.51% |
| 2025-08-25 | 25.60 | 25.30 | -0.18 | -0.71% | 24.99 | 25.85 | 58545 | 14761 | 6.31% |
| 2025-08-22 | 25.21 | 25.48 | 0.23 | 0.91% | 24.97 | 25.75 | 60631 | 15343 | 6.54% |
| 2025-08-21 | 25.56 | 25.25 | -0.30 | -1.17% | 25.01 | 25.80 | 54794 | 13881 | 5.91% |
| 2025-08-20 | 24.68 | 25.55 | 0.73 | 2.94% | 24.53 | 25.86 | 75065 | 18988 | 8.10% |
| 2025-08-19 | 24.89 | 24.82 | 0.11 | 0.45% | 24.48 | 25.18 | 45991 | 11384 | 4.96% |
| 2025-08-18 | 24.68 | 24.71 | 0.30 | 1.23% | 24.25 | 25.09 | 63824 | 15777 | 6.88% |
| 2025-08-15 | 23.47 | 24.41 | 0.94 | 4.01% | 23.40 | 24.42 | 50523 | 12173 | 5.45% |
| 2025-08-14 | 24.18 | 23.47 | -0.69 | -2.86% | 23.44 | 24.19 | 44758 | 10645 | 4.83% |
| 2025-08-13 | 24.12 | 24.16 | 0.01 | 0.04% | 23.90 | 24.28 | 43834 | 10569 | 4.73% |
| 2025-08-12 | 24.40 | 24.15 | -0.29 | -1.19% | 23.92 | 24.58 | 47090 | 11357 | 5.08% |
| 2025-08-11 | 23.95 | 24.44 | 0.59 | 2.47% | 23.58 | 24.59 | 65202 | 15806 | 7.03% |
| 2025-08-08 | 23.94 | 23.85 | 0.10 | 0.42% | 23.32 | 24.13 | 57002 | 13548 | 6.15% |
| 2025-08-07 | 24.10 | 23.75 | -0.20 | -0.84% | 23.73 | 24.22 | 46918 | 11228 | 5.06% |
| 2025-08-06 | 24.13 | 23.95 | -0.37 | -1.52% | 23.78 | 24.29 | 79508 | 19068 | 8.58% |
| 2025-08-05 | 23.28 | 24.32 | 1.07 | 4.60% | 23.28 | 25.23 | 124996 | 30398 | 13.48% |
| 2025-08-04 | 22.87 | 23.25 | 0.34 | 1.48% | 22.58 | 23.29 | 38412 | 8861 | 4.14% |
| 2025-08-01 | 22.65 | 22.91 | 0.26 | 1.15% | 22.38 | 23.16 | 36625 | 8350 | 3.95% |
| 2025-07-31 | 23.00 | 22.65 | -0.40 | -1.74% | 22.57 | 23.25 | 46686 | 10655 | 5.04% |
| 2025-07-30 | 23.28 | 23.05 | -0.35 | -1.50% | 22.78 | 23.35 | 41284 | 9521 | 4.45% |
| 2025-07-29 | 23.18 | 23.40 | 0.16 | 0.69% | 23.00 | 23.55 | 56064 | 13097 | 6.05% |
| 2025-07-28 | 22.46 | 23.24 | 0.84 | 3.75% | 22.26 | 23.50 | 76831 | 17760 | 8.29% |
| 2025-07-25 | 21.96 | 22.40 | 0.43 | 1.96% | 21.88 | 22.40 | 38052 | 8466 | 4.10% |