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 | 24.90 | 27.51 | 2.59 | 10.39% | 24.82 | 28.38 | 137190 | 37082 | 10.18% |
| 2025-10-30 | 25.00 | 24.92 | -0.32 | -1.27% | 24.70 | 25.30 | 29703 | 7394 | 2.20% |
| 2025-10-29 | 25.00 | 25.24 | 0.21 | 0.84% | 24.51 | 25.69 | 38674 | 9686 | 2.87% |
| 2025-10-28 | 25.26 | 25.03 | 0.00 | 0.00% | 24.65 | 25.26 | 25666 | 6398 | 1.90% |
| 2025-10-27 | 24.80 | 25.03 | 0.22 | 0.89% | 24.80 | 25.27 | 27100 | 6787 | 2.01% |
| 2025-10-24 | 24.90 | 24.81 | -0.08 | -0.32% | 24.75 | 25.45 | 26871 | 6728 | 1.99% |
| 2025-10-23 | 25.50 | 24.89 | -0.37 | -1.46% | 24.60 | 25.50 | 25564 | 6356 | 1.90% |
| 2025-10-22 | 26.57 | 25.26 | -1.31 | -4.93% | 25.00 | 26.57 | 52932 | 13508 | 3.93% |
| 2025-10-21 | 25.55 | 26.57 | 1.03 | 4.03% | 25.18 | 26.80 | 66664 | 17504 | 4.95% |
| 2025-10-20 | 25.79 | 25.54 | 0.39 | 1.55% | 25.20 | 25.98 | 31668 | 8102 | 2.35% |
| 2025-10-17 | 24.75 | 25.15 | 0.26 | 1.04% | 24.64 | 25.90 | 49049 | 12443 | 3.64% |
| 2025-10-16 | 25.48 | 24.89 | -0.62 | -2.43% | 24.62 | 25.64 | 33508 | 8369 | 2.49% |
| 2025-10-15 | 25.34 | 25.51 | 0.34 | 1.35% | 25.00 | 25.97 | 45397 | 11631 | 3.37% |
| 2025-10-14 | 25.70 | 25.17 | 0.04 | 0.16% | 24.98 | 26.00 | 51735 | 13158 | 3.84% |
| 2025-10-13 | 22.10 | 25.13 | 0.93 | 3.84% | 22.03 | 25.65 | 88815 | 21638 | 6.59% |
| 2025-10-10 | 24.70 | 24.20 | 0.55 | 2.33% | 23.51 | 25.90 | 85610 | 21218 | 6.35% |
| 2025-10-09 | 24.00 | 23.75 | -0.12 | -0.50% | 23.40 | 24.00 | 36818 | 8686 | 2.73% |
| 2025-09-30 | 24.28 | 23.87 | -0.38 | -1.57% | 23.86 | 24.62 | 27622 | 6667 | 2.05% |
| 2025-09-29 | 24.60 | 24.25 | -0.17 | -0.70% | 23.51 | 24.74 | 36805 | 8898 | 2.73% |
| 2025-09-26 | 24.15 | 24.42 | 0.34 | 1.41% | 23.82 | 25.35 | 65408 | 16237 | 4.85% |
| 2025-09-25 | 24.10 | 24.08 | -0.11 | -0.45% | 23.78 | 24.65 | 35148 | 8549 | 2.61% |
| 2025-09-24 | 23.74 | 24.19 | 0.42 | 1.77% | 23.34 | 24.46 | 40363 | 9710 | 3.00% |
| 2025-09-23 | 24.00 | 23.77 | -0.44 | -1.82% | 23.15 | 24.65 | 48956 | 11653 | 3.63% |
| 2025-09-22 | 23.89 | 24.21 | 0.32 | 1.34% | 23.80 | 24.21 | 24206 | 5818 | 1.80% |
| 2025-09-19 | 24.56 | 23.89 | -0.88 | -3.55% | 23.79 | 24.79 | 53669 | 12998 | 3.98% |
| 2025-09-18 | 26.91 | 24.77 | -1.42 | -5.42% | 24.42 | 26.97 | 81272 | 20845 | 6.03% |
| 2025-09-17 | 25.48 | 26.19 | 0.70 | 2.75% | 25.11 | 26.65 | 71108 | 18482 | 5.28% |
| 2025-09-16 | 24.93 | 25.49 | 0.70 | 2.82% | 24.93 | 26.24 | 58192 | 14949 | 4.32% |
| 2025-09-15 | 24.30 | 24.79 | 0.40 | 1.64% | 24.20 | 25.00 | 27393 | 6765 | 2.03% |
| 2025-09-12 | 25.19 | 24.39 | -0.85 | -3.37% | 24.39 | 25.23 | 38962 | 9647 | 2.89% |
| 2025-09-11 | 25.00 | 25.24 | 0.21 | 0.84% | 24.60 | 25.27 | 32421 | 8098 | 2.41% |
| 2025-09-10 | 25.95 | 25.03 | -0.95 | -3.66% | 24.96 | 25.95 | 52470 | 13275 | 3.89% |
| 2025-09-09 | 26.00 | 25.98 | -0.22 | -0.84% | 25.55 | 27.17 | 73123 | 19222 | 5.43% |
| 2025-09-08 | 25.20 | 26.20 | 0.98 | 3.89% | 25.12 | 26.45 | 54868 | 14219 | 4.07% |
| 2025-09-05 | 24.50 | 25.22 | 0.98 | 4.04% | 24.29 | 25.25 | 39615 | 9906 | 2.94% |
| 2025-09-04 | 25.20 | 24.24 | -0.96 | -3.81% | 23.80 | 25.72 | 40736 | 10185 | 3.02% |
| 2025-09-03 | 25.99 | 25.20 | -0.58 | -2.25% | 25.13 | 26.29 | 25706 | 6547 | 1.91% |
| 2025-09-02 | 26.00 | 25.78 | -0.14 | -0.54% | 25.20 | 26.33 | 46865 | 12044 | 3.48% |
| 2025-09-01 | 26.00 | 25.92 | -0.47 | -1.78% | 25.55 | 26.50 | 52511 | 13640 | 3.90% |
| 2025-08-29 | 25.53 | 26.39 | 0.59 | 2.29% | 25.13 | 26.58 | 68600 | 17697 | 5.09% |
| 2025-08-28 | 25.22 | 25.80 | 0.42 | 1.65% | 25.17 | 25.98 | 41134 | 10535 | 3.05% |
| 2025-08-27 | 26.82 | 25.38 | -1.45 | -5.40% | 25.37 | 26.95 | 53709 | 14079 | 3.99% |
| 2025-08-26 | 27.31 | 26.83 | -0.48 | -1.76% | 26.51 | 27.31 | 53700 | 14424 | 3.98% |
| 2025-08-25 | 26.50 | 27.31 | 0.79 | 2.98% | 26.40 | 27.86 | 84105 | 22699 | 6.24% |
| 2025-08-22 | 26.16 | 26.52 | 0.39 | 1.49% | 26.08 | 27.48 | 61877 | 16505 | 4.59% |
| 2025-08-21 | 27.00 | 26.13 | -1.02 | -3.76% | 26.00 | 27.00 | 59080 | 15675 | 4.38% |
| 2025-08-20 | 27.76 | 27.15 | -0.76 | -2.72% | 26.94 | 27.80 | 73175 | 19887 | 5.43% |
| 2025-08-19 | 26.80 | 27.91 | 1.11 | 4.14% | 26.16 | 27.91 | 106144 | 28912 | 7.88% |
| 2025-08-18 | 27.09 | 26.80 | -0.25 | -0.92% | 26.53 | 27.30 | 63551 | 17032 | 4.72% |
| 2025-08-15 | 26.85 | 27.05 | 0.21 | 0.78% | 26.58 | 27.25 | 55982 | 15127 | 4.15% |
| 2025-08-14 | 27.03 | 26.84 | 0.01 | 0.04% | 26.67 | 27.77 | 73396 | 19966 | 5.45% |
| 2025-08-13 | 26.95 | 26.83 | -0.09 | -0.33% | 26.50 | 27.27 | 37854 | 10161 | 2.81% |
| 2025-08-12 | 27.50 | 26.92 | -0.66 | -2.39% | 26.59 | 27.73 | 50250 | 13564 | 3.73% |
| 2025-08-11 | 27.00 | 27.58 | 0.36 | 1.32% | 26.88 | 28.13 | 51386 | 14201 | 3.81% |
| 2025-08-08 | 27.86 | 27.22 | -0.69 | -2.47% | 27.17 | 27.86 | 53944 | 14765 | 4.00% |
| 2025-08-07 | 28.19 | 27.91 | -0.48 | -1.69% | 27.33 | 28.32 | 83896 | 23285 | 6.23% |
| 2025-08-06 | 27.30 | 28.39 | 1.11 | 4.07% | 27.00 | 28.95 | 128952 | 36215 | 9.57% |
| 2025-08-05 | 26.97 | 27.28 | 0.95 | 3.61% | 26.71 | 27.97 | 109160 | 29846 | 8.10% |
| 2025-08-04 | 25.00 | 26.33 | 1.18 | 4.69% | 24.95 | 26.39 | 65648 | 16934 | 4.87% |
| 2025-08-01 | 25.35 | 25.15 | -0.35 | -1.37% | 25.04 | 25.79 | 48102 | 12173 | 3.57% |
| 2025-07-31 | 25.42 | 25.50 | -0.03 | -0.12% | 25.13 | 26.88 | 97832 | 25405 | 7.26% |
| 2025-07-30 | 25.96 | 25.53 | -0.64 | -2.45% | 25.12 | 26.08 | 51493 | 13129 | 3.82% |
| 2025-07-29 | 26.40 | 26.17 | -0.24 | -0.91% | 25.60 | 26.43 | 54878 | 14169 | 4.07% |
| 2025-07-28 | 26.29 | 26.41 | 0.12 | 0.46% | 26.08 | 26.57 | 48286 | 12702 | 3.58% |
| 2025-07-25 | 26.37 | 26.29 | -0.04 | -0.15% | 26.00 | 26.62 | 54978 | 14453 | 4.08% |
| 2025-07-24 | 26.70 | 26.33 | -0.37 | -1.39% | 26.20 | 27.28 | 74265 | 19713 | 5.51% |