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 | 24.00 | 24.51 | 0.41 | 1.70% | 23.94 | 24.65 | 10384 | 2542 | 1.80% |
| 2025-10-30 | 24.45 | 24.10 | -0.33 | -1.35% | 24.10 | 24.53 | 11718 | 2841 | 2.03% |
| 2025-10-29 | 25.19 | 24.43 | -0.91 | -3.59% | 24.29 | 25.28 | 19910 | 4876 | 3.46% |
| 2025-10-28 | 25.31 | 25.34 | -0.09 | -0.35% | 25.25 | 25.63 | 6869 | 1747 | 1.19% |
| 2025-10-27 | 25.16 | 25.43 | 0.22 | 0.87% | 25.16 | 25.63 | 9298 | 2363 | 1.61% |
| 2025-10-24 | 25.92 | 25.21 | -0.08 | -0.32% | 25.12 | 25.92 | 8017 | 2029 | 1.39% |
| 2025-10-23 | 24.95 | 25.29 | 0.26 | 1.04% | 24.81 | 25.29 | 5875 | 1471 | 1.02% |
| 2025-10-22 | 25.27 | 25.03 | -0.26 | -1.03% | 25.01 | 25.46 | 6958 | 1757 | 1.21% |
| 2025-10-21 | 25.19 | 25.29 | 0.21 | 0.84% | 24.85 | 25.35 | 7055 | 1771 | 1.22% |
| 2025-10-20 | 24.84 | 25.08 | 0.30 | 1.21% | 24.76 | 25.10 | 5311 | 1324 | 0.92% |
| 2025-10-17 | 25.19 | 24.78 | -0.29 | -1.16% | 24.75 | 25.24 | 6373 | 1593 | 1.11% |
| 2025-10-16 | 25.56 | 25.07 | -0.49 | -1.92% | 25.06 | 25.78 | 8571 | 2167 | 1.49% |
| 2025-10-15 | 25.48 | 25.56 | 0.31 | 1.23% | 25.13 | 25.63 | 9366 | 2387 | 1.63% |
| 2025-10-14 | 24.98 | 25.25 | 0.22 | 0.88% | 24.98 | 25.55 | 10235 | 2584 | 1.78% |
| 2025-10-13 | 24.30 | 25.03 | -0.70 | -2.72% | 24.30 | 25.24 | 10437 | 2603 | 1.81% |
| 2025-10-10 | 25.35 | 25.73 | 0.85 | 3.42% | 24.89 | 26.25 | 21397 | 5503 | 3.71% |
| 2025-10-09 | 24.98 | 24.88 | 0.07 | 0.28% | 24.51 | 25.00 | 8319 | 2061 | 1.44% |
| 2025-09-30 | 24.85 | 24.81 | -0.10 | -0.40% | 24.69 | 25.14 | 7601 | 1889 | 1.32% |
| 2025-09-29 | 24.85 | 24.91 | 0.06 | 0.24% | 24.37 | 25.00 | 8522 | 2107 | 1.48% |
| 2025-09-26 | 24.76 | 24.85 | 0.00 | 0.00% | 24.55 | 25.15 | 7594 | 1888 | 1.32% |
| 2025-09-25 | 25.20 | 24.85 | -0.35 | -1.39% | 24.85 | 25.54 | 9857 | 2480 | 1.71% |
| 2025-09-24 | 25.00 | 25.20 | 0.11 | 0.44% | 24.88 | 25.31 | 7532 | 1896 | 1.31% |
| 2025-09-23 | 25.55 | 25.09 | -0.45 | -1.76% | 24.45 | 25.56 | 13180 | 3283 | 2.29% |
| 2025-09-22 | 26.12 | 25.54 | -0.49 | -1.88% | 25.28 | 26.33 | 10132 | 2586 | 1.76% |
| 2025-09-19 | 25.93 | 26.03 | 0.06 | 0.23% | 25.64 | 26.15 | 10056 | 2603 | 1.75% |
| 2025-09-18 | 26.81 | 25.97 | -0.82 | -3.06% | 25.88 | 26.95 | 20328 | 5374 | 3.53% |
| 2025-09-17 | 27.20 | 26.79 | -0.40 | -1.47% | 26.70 | 27.35 | 15586 | 4203 | 2.71% |
| 2025-09-16 | 27.08 | 27.19 | -0.08 | -0.29% | 26.73 | 27.23 | 16636 | 4485 | 2.89% |
| 2025-09-15 | 26.90 | 27.27 | 0.39 | 1.45% | 26.66 | 27.38 | 22636 | 6138 | 3.93% |
| 2025-09-12 | 26.56 | 26.88 | 0.19 | 0.71% | 26.56 | 27.76 | 29160 | 7898 | 5.06% |
| 2025-09-11 | 26.67 | 26.69 | -0.09 | -0.34% | 26.25 | 26.78 | 15732 | 4162 | 2.73% |
| 2025-09-10 | 26.28 | 26.78 | 0.36 | 1.36% | 26.28 | 26.86 | 19124 | 5097 | 3.32% |
| 2025-09-09 | 26.44 | 26.42 | 0.00 | 0.00% | 26.21 | 26.56 | 11942 | 3148 | 2.07% |
| 2025-09-08 | 26.40 | 26.42 | 0.02 | 0.08% | 26.19 | 26.65 | 16686 | 4410 | 2.90% |
| 2025-09-05 | 25.78 | 26.40 | 0.57 | 2.21% | 25.60 | 26.59 | 26059 | 6826 | 4.52% |
| 2025-09-04 | 25.02 | 25.83 | 0.81 | 3.24% | 25.00 | 26.18 | 22412 | 5756 | 3.89% |
| 2025-09-03 | 26.00 | 25.02 | -0.73 | -2.83% | 24.88 | 26.08 | 16219 | 4116 | 2.82% |
| 2025-09-02 | 26.10 | 25.75 | -0.37 | -1.42% | 25.43 | 26.20 | 15985 | 4111 | 2.78% |
| 2025-09-01 | 25.82 | 26.12 | 0.19 | 0.73% | 25.82 | 26.48 | 16972 | 4459 | 2.95% |
| 2025-08-29 | 26.00 | 25.93 | -0.46 | -1.74% | 25.51 | 26.59 | 22441 | 5869 | 3.90% |
| 2025-08-28 | 26.75 | 26.39 | -0.36 | -1.35% | 25.50 | 27.10 | 25831 | 6780 | 4.48% |
| 2025-08-27 | 27.48 | 26.75 | -0.65 | -2.37% | 26.70 | 27.48 | 22681 | 6136 | 3.94% |
| 2025-08-26 | 27.32 | 27.40 | -0.06 | -0.22% | 27.14 | 27.61 | 23413 | 6428 | 4.06% |
| 2025-08-25 | 27.00 | 27.46 | 0.62 | 2.31% | 26.86 | 27.70 | 31067 | 8482 | 5.39% |
| 2025-08-22 | 27.00 | 26.84 | -0.21 | -0.78% | 26.67 | 27.04 | 17783 | 4764 | 3.09% |
| 2025-08-21 | 27.48 | 27.05 | -0.29 | -1.06% | 26.97 | 27.51 | 26205 | 7133 | 4.55% |
| 2025-08-20 | 26.85 | 27.34 | 0.44 | 1.64% | 26.55 | 27.86 | 38569 | 10495 | 6.70% |
| 2025-08-19 | 26.83 | 26.90 | 0.07 | 0.26% | 26.61 | 26.99 | 18512 | 4971 | 3.21% |
| 2025-08-18 | 26.30 | 26.83 | 0.52 | 1.98% | 26.25 | 26.90 | 20072 | 5352 | 3.48% |
| 2025-08-15 | 26.11 | 26.31 | 0.27 | 1.04% | 25.91 | 26.38 | 12510 | 3282 | 2.17% |
| 2025-08-14 | 26.62 | 26.04 | -0.58 | -2.18% | 26.00 | 26.75 | 17886 | 4715 | 3.10% |
| 2025-08-13 | 26.93 | 26.62 | -0.15 | -0.56% | 26.37 | 26.93 | 14910 | 3957 | 2.59% |
| 2025-08-12 | 26.94 | 26.77 | -0.09 | -0.34% | 26.55 | 26.95 | 15088 | 4035 | 2.62% |
| 2025-08-11 | 26.77 | 26.86 | 0.06 | 0.22% | 26.74 | 27.01 | 20131 | 5406 | 3.49% |
| 2025-08-08 | 26.79 | 26.80 | 0.01 | 0.04% | 26.37 | 26.88 | 16312 | 4344 | 2.83% |
| 2025-08-07 | 26.55 | 26.79 | 0.24 | 0.90% | 26.44 | 26.91 | 22535 | 6025 | 3.91% |
| 2025-08-06 | 26.40 | 26.55 | 0.16 | 0.61% | 26.22 | 26.86 | 17397 | 4608 | 3.02% |
| 2025-08-05 | 26.16 | 26.39 | 0.33 | 1.27% | 26.01 | 26.40 | 15454 | 4064 | 2.68% |
| 2025-08-04 | 25.93 | 26.06 | 0.01 | 0.04% | 25.78 | 26.24 | 11594 | 3021 | 2.01% |
| 2025-08-01 | 25.74 | 26.05 | 0.27 | 1.05% | 25.74 | 26.07 | 11614 | 3017 | 2.02% |
| 2025-07-31 | 26.33 | 25.78 | -0.62 | -2.35% | 25.72 | 26.40 | 20920 | 5435 | 3.63% |
| 2025-07-30 | 26.33 | 26.40 | 0.00 | 0.00% | 26.00 | 26.82 | 27425 | 7212 | 4.76% |
| 2025-07-29 | 27.48 | 26.40 | -0.11 | -0.41% | 26.31 | 27.57 | 33926 | 9064 | 5.89% |
| 2025-07-28 | 26.33 | 26.51 | 0.13 | 0.49% | 26.25 | 26.52 | 15214 | 4016 | 2.64% |
| 2025-07-25 | 26.23 | 26.38 | 0.14 | 0.53% | 26.10 | 26.45 | 14213 | 3741 | 2.47% |