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 | 25.20 | 25.77 | 0.20 | 0.78% | 24.73 | 26.29 | 130838 | 33267 | 8.64% |
| 2025-10-30 | 22.45 | 25.57 | 3.17 | 14.15% | 22.36 | 26.68 | 225744 | 56568 | 14.90% |
| 2025-10-29 | 22.64 | 22.40 | -0.25 | -1.10% | 22.27 | 22.64 | 20621 | 4619 | 1.36% |
| 2025-10-28 | 23.02 | 22.65 | -0.37 | -1.61% | 22.62 | 23.02 | 27140 | 6181 | 1.79% |
| 2025-10-27 | 22.65 | 23.02 | 0.49 | 2.17% | 22.41 | 23.11 | 35824 | 8189 | 2.37% |
| 2025-10-24 | 22.26 | 22.53 | 0.45 | 2.04% | 22.06 | 22.81 | 30271 | 6815 | 2.00% |
| 2025-10-23 | 22.14 | 22.08 | -0.07 | -0.32% | 21.68 | 22.14 | 22186 | 4855 | 1.46% |
| 2025-10-22 | 22.14 | 22.15 | -0.06 | -0.27% | 21.96 | 22.34 | 16422 | 3641 | 1.08% |
| 2025-10-21 | 22.17 | 22.21 | 0.02 | 0.09% | 22.10 | 22.40 | 21632 | 4801 | 1.43% |
| 2025-10-20 | 21.99 | 22.19 | 0.47 | 2.16% | 21.80 | 22.26 | 21533 | 4758 | 1.42% |
| 2025-10-17 | 22.43 | 21.72 | -0.71 | -3.17% | 21.65 | 22.50 | 21987 | 4842 | 1.45% |
| 2025-10-16 | 22.74 | 22.43 | -0.30 | -1.32% | 22.36 | 22.93 | 19166 | 4330 | 1.27% |
| 2025-10-15 | 22.87 | 22.73 | 0.07 | 0.31% | 22.50 | 22.96 | 18744 | 4256 | 1.24% |
| 2025-10-14 | 23.26 | 22.66 | -0.52 | -2.24% | 22.65 | 23.53 | 23924 | 5520 | 1.58% |
| 2025-10-13 | 22.31 | 23.18 | -0.19 | -0.81% | 21.88 | 23.24 | 26651 | 6066 | 1.76% |
| 2025-10-10 | 23.56 | 23.37 | -0.19 | -0.81% | 23.36 | 23.73 | 24848 | 5843 | 1.64% |
| 2025-10-09 | 23.69 | 23.56 | -0.02 | -0.08% | 23.51 | 23.99 | 32140 | 7607 | 2.12% |
| 2025-09-30 | 23.39 | 23.58 | 0.26 | 1.11% | 23.30 | 23.68 | 17641 | 4148 | 1.16% |
| 2025-09-29 | 23.30 | 23.32 | 0.07 | 0.30% | 22.92 | 23.40 | 19573 | 4541 | 1.29% |
| 2025-09-26 | 23.58 | 23.25 | -0.52 | -2.19% | 23.17 | 23.76 | 23933 | 5620 | 1.58% |
| 2025-09-25 | 24.05 | 23.77 | -0.27 | -1.12% | 23.64 | 24.06 | 31550 | 7520 | 2.08% |
| 2025-09-24 | 23.22 | 24.04 | 0.75 | 3.22% | 23.10 | 24.36 | 38015 | 9046 | 2.51% |
| 2025-09-23 | 24.09 | 23.29 | -0.80 | -3.32% | 22.90 | 24.20 | 57153 | 13317 | 3.77% |
| 2025-09-22 | 24.13 | 24.09 | -0.04 | -0.17% | 23.90 | 24.25 | 23303 | 5608 | 1.54% |
| 2025-09-19 | 24.45 | 24.13 | -0.26 | -1.07% | 24.07 | 24.56 | 27851 | 6745 | 1.84% |
| 2025-09-18 | 24.92 | 24.39 | -0.45 | -1.81% | 24.25 | 25.04 | 49091 | 12122 | 3.24% |
| 2025-09-17 | 24.98 | 24.84 | -0.14 | -0.56% | 24.67 | 25.04 | 30924 | 7691 | 2.04% |
| 2025-09-16 | 24.89 | 24.98 | 0.10 | 0.40% | 24.76 | 25.23 | 40414 | 10096 | 2.67% |
| 2025-09-15 | 24.62 | 24.88 | 0.18 | 0.73% | 24.30 | 25.47 | 45404 | 11279 | 3.00% |
| 2025-09-12 | 25.15 | 24.70 | -0.47 | -1.87% | 24.66 | 25.25 | 40348 | 10026 | 2.66% |
| 2025-09-11 | 24.86 | 25.17 | 0.31 | 1.25% | 24.40 | 25.37 | 45579 | 11374 | 3.01% |
| 2025-09-10 | 25.30 | 24.86 | -0.35 | -1.39% | 24.69 | 25.53 | 35265 | 8839 | 2.33% |
| 2025-09-09 | 25.00 | 25.21 | 0.21 | 0.84% | 24.74 | 26.08 | 59607 | 15157 | 3.94% |
| 2025-09-08 | 24.92 | 25.00 | -0.03 | -0.12% | 24.60 | 25.19 | 45816 | 11393 | 3.02% |
| 2025-09-05 | 24.30 | 25.03 | 0.73 | 3.00% | 24.19 | 25.09 | 34044 | 8427 | 2.25% |
| 2025-09-04 | 24.64 | 24.30 | -0.34 | -1.38% | 23.98 | 24.94 | 41861 | 10289 | 2.76% |
| 2025-09-03 | 25.80 | 24.64 | -1.07 | -4.16% | 24.60 | 25.85 | 60414 | 15173 | 3.99% |
| 2025-09-02 | 27.61 | 25.71 | -1.81 | -6.58% | 25.70 | 27.61 | 109774 | 28919 | 7.25% |
| 2025-09-01 | 26.61 | 27.52 | 0.71 | 2.65% | 26.41 | 27.65 | 124265 | 33897 | 8.20% |
| 2025-08-29 | 26.95 | 26.81 | -0.34 | -1.25% | 26.58 | 27.57 | 91994 | 24792 | 6.07% |
| 2025-08-28 | 27.09 | 27.15 | 0.77 | 2.92% | 26.40 | 27.59 | 116815 | 31631 | 7.71% |
| 2025-08-27 | 27.00 | 26.38 | -0.77 | -2.84% | 26.21 | 27.39 | 84094 | 22618 | 5.55% |
| 2025-08-26 | 27.38 | 27.15 | -0.29 | -1.06% | 27.08 | 27.70 | 65698 | 17929 | 4.34% |
| 2025-08-25 | 27.85 | 27.44 | -0.25 | -0.90% | 26.85 | 27.95 | 134739 | 36805 | 8.90% |
| 2025-08-22 | 26.90 | 27.69 | 0.86 | 3.21% | 26.67 | 27.69 | 93689 | 25499 | 6.19% |
| 2025-08-21 | 27.45 | 26.83 | -0.43 | -1.58% | 26.74 | 27.45 | 62147 | 16775 | 4.10% |
| 2025-08-20 | 27.30 | 27.26 | -0.24 | -0.87% | 26.85 | 27.43 | 77707 | 21069 | 5.13% |
| 2025-08-19 | 27.88 | 27.50 | -0.38 | -1.36% | 27.31 | 28.24 | 103668 | 28663 | 6.84% |
| 2025-08-18 | 27.03 | 27.88 | 0.08 | 0.29% | 26.90 | 27.96 | 161646 | 44396 | 10.67% |
| 2025-08-15 | 26.97 | 27.80 | 0.65 | 2.39% | 26.66 | 28.10 | 147850 | 40873 | 9.76% |
| 2025-08-14 | 27.00 | 27.15 | 0.20 | 0.74% | 26.28 | 27.58 | 123152 | 33100 | 8.13% |
| 2025-08-13 | 26.82 | 26.95 | -0.16 | -0.59% | 26.61 | 27.85 | 115257 | 31172 | 7.61% |
| 2025-08-12 | 26.77 | 27.11 | 0.35 | 1.31% | 26.65 | 28.19 | 161759 | 44353 | 10.68% |
| 2025-08-11 | 26.22 | 26.76 | -0.16 | -0.59% | 26.13 | 27.26 | 149870 | 40025 | 9.89% |
| 2025-08-08 | 25.81 | 26.92 | 1.67 | 6.61% | 25.31 | 27.45 | 238979 | 63194 | 15.78% |
| 2025-08-07 | 24.50 | 25.25 | 0.72 | 2.94% | 24.25 | 26.42 | 164575 | 41515 | 10.87% |
| 2025-08-06 | 24.61 | 24.53 | -0.10 | -0.41% | 24.49 | 24.95 | 62619 | 15450 | 4.13% |
| 2025-08-05 | 24.57 | 24.63 | 0.08 | 0.33% | 24.38 | 24.92 | 41493 | 10205 | 2.74% |
| 2025-08-04 | 24.00 | 24.55 | 0.43 | 1.78% | 23.86 | 24.55 | 35567 | 8637 | 2.35% |
| 2025-08-01 | 24.35 | 24.12 | -0.25 | -1.03% | 24.00 | 24.49 | 39152 | 9447 | 2.58% |
| 2025-07-31 | 25.10 | 24.37 | -0.87 | -3.45% | 24.28 | 25.25 | 65338 | 16153 | 4.31% |
| 2025-07-30 | 24.06 | 25.24 | 1.15 | 4.77% | 23.76 | 25.82 | 134444 | 33197 | 8.88% |
| 2025-07-29 | 24.15 | 24.09 | -0.06 | -0.25% | 23.89 | 24.39 | 43100 | 10389 | 2.85% |
| 2025-07-28 | 24.06 | 24.15 | 0.11 | 0.46% | 24.01 | 24.39 | 55888 | 13528 | 3.69% |
| 2025-07-25 | 24.28 | 24.04 | -0.22 | -0.91% | 23.89 | 24.51 | 56742 | 13673 | 3.75% |
| 2025-07-24 | 24.10 | 24.26 | 0.06 | 0.25% | 24.07 | 24.29 | 32338 | 7819 | 2.13% |