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 | 24.74 | 24.79 | 0.11 | 0.45% | 24.40 | 24.96 | 28765 | 7136 | 2.31% |
| 2025-10-30 | 25.78 | 24.68 | -1.09 | -4.23% | 24.66 | 25.81 | 57912 | 14473 | 4.65% |
| 2025-10-29 | 26.42 | 25.77 | -0.95 | -3.56% | 25.53 | 26.48 | 69870 | 18018 | 5.60% |
| 2025-10-28 | 26.05 | 26.72 | 0.65 | 2.49% | 25.58 | 27.37 | 87112 | 23101 | 6.99% |
| 2025-10-27 | 25.62 | 26.07 | 0.46 | 1.80% | 25.53 | 26.49 | 47782 | 12441 | 3.83% |
| 2025-10-24 | 26.03 | 25.61 | -0.42 | -1.61% | 25.51 | 26.56 | 48075 | 12467 | 3.86% |
| 2025-10-23 | 25.62 | 26.03 | 0.32 | 1.24% | 25.33 | 26.15 | 35045 | 9021 | 2.81% |
| 2025-10-22 | 25.77 | 25.71 | -0.32 | -1.23% | 25.31 | 25.95 | 29692 | 7606 | 2.38% |
| 2025-10-21 | 26.33 | 26.03 | -0.36 | -1.36% | 25.81 | 26.50 | 36400 | 9467 | 2.92% |
| 2025-10-20 | 26.02 | 26.39 | 0.54 | 2.09% | 26.02 | 27.05 | 38174 | 10144 | 3.06% |
| 2025-10-17 | 26.36 | 25.85 | -0.73 | -2.75% | 25.78 | 27.05 | 41694 | 10981 | 3.34% |
| 2025-10-16 | 27.50 | 26.58 | -0.93 | -3.38% | 26.50 | 27.75 | 54563 | 14685 | 4.38% |
| 2025-10-15 | 26.85 | 27.51 | 0.51 | 1.89% | 26.29 | 27.55 | 58714 | 15869 | 4.71% |
| 2025-10-14 | 28.78 | 27.00 | -1.69 | -5.89% | 26.64 | 28.80 | 107475 | 29537 | 8.62% |
| 2025-10-13 | 27.75 | 28.69 | 0.09 | 0.31% | 27.65 | 29.05 | 92691 | 26548 | 7.44% |
| 2025-10-10 | 28.57 | 28.60 | 0.03 | 0.11% | 28.41 | 29.26 | 111941 | 32235 | 8.98% |
| 2025-10-09 | 27.57 | 28.57 | 1.00 | 3.63% | 27.05 | 29.39 | 127229 | 36098 | 10.21% |
| 2025-09-30 | 26.40 | 27.57 | 1.19 | 4.51% | 26.18 | 27.72 | 91804 | 24936 | 7.36% |
| 2025-09-29 | 26.66 | 26.38 | -0.28 | -1.05% | 25.71 | 27.02 | 67924 | 17755 | 5.45% |
| 2025-09-26 | 26.25 | 26.66 | 0.21 | 0.79% | 26.25 | 27.79 | 98567 | 26731 | 7.91% |
| 2025-09-25 | 26.60 | 26.45 | -0.07 | -0.26% | 26.36 | 27.05 | 63240 | 16876 | 5.07% |
| 2025-09-24 | 26.67 | 26.52 | -0.16 | -0.60% | 26.00 | 26.85 | 55834 | 14761 | 4.48% |
| 2025-09-23 | 27.33 | 26.68 | -0.94 | -3.40% | 26.00 | 27.40 | 99927 | 26539 | 8.02% |
| 2025-09-22 | 27.73 | 27.62 | -0.06 | -0.22% | 27.20 | 28.61 | 136740 | 37960 | 10.97% |
| 2025-09-19 | 25.02 | 27.68 | 2.72 | 10.90% | 24.78 | 28.06 | 245019 | 66050 | 19.65% |
| 2025-09-18 | 24.72 | 24.96 | 0.38 | 1.55% | 24.40 | 25.67 | 100634 | 25371 | 8.07% |
| 2025-09-17 | 24.02 | 24.58 | 0.38 | 1.57% | 23.97 | 24.88 | 59424 | 14568 | 4.77% |
| 2025-09-16 | 23.93 | 24.20 | 0.49 | 2.07% | 23.53 | 24.35 | 41591 | 9947 | 3.34% |
| 2025-09-15 | 24.28 | 23.71 | -0.68 | -2.79% | 23.65 | 24.35 | 44512 | 10649 | 3.57% |
| 2025-09-12 | 24.25 | 24.39 | 0.04 | 0.16% | 24.15 | 24.57 | 51443 | 12549 | 4.13% |
| 2025-09-11 | 24.14 | 24.35 | 0.24 | 1.00% | 23.76 | 24.50 | 44839 | 10845 | 3.60% |
| 2025-09-10 | 23.70 | 24.11 | 0.36 | 1.52% | 23.67 | 24.28 | 39489 | 9483 | 3.17% |
| 2025-09-09 | 24.25 | 23.75 | -0.42 | -1.74% | 23.50 | 24.25 | 35815 | 8532 | 2.87% |
| 2025-09-08 | 24.22 | 24.17 | -0.08 | -0.33% | 24.00 | 24.60 | 43568 | 10569 | 3.49% |
| 2025-09-05 | 23.80 | 24.25 | 0.51 | 2.15% | 23.48 | 24.75 | 53385 | 12936 | 4.28% |
| 2025-09-04 | 24.14 | 23.74 | -0.40 | -1.66% | 23.16 | 24.38 | 74713 | 17709 | 5.99% |
| 2025-09-03 | 26.62 | 24.14 | -2.48 | -9.32% | 23.77 | 26.94 | 111323 | 27825 | 8.93% |
| 2025-09-02 | 27.00 | 26.62 | -0.26 | -0.97% | 25.65 | 27.06 | 79416 | 20869 | 6.37% |
| 2025-09-01 | 27.30 | 26.88 | -0.35 | -1.29% | 26.35 | 27.32 | 86507 | 23196 | 6.94% |
| 2025-08-29 | 25.64 | 27.23 | 1.63 | 6.37% | 25.45 | 27.24 | 134118 | 35372 | 10.76% |
| 2025-08-28 | 25.53 | 25.60 | 0.07 | 0.27% | 24.30 | 25.99 | 87776 | 22139 | 7.04% |
| 2025-08-27 | 26.40 | 25.53 | -1.03 | -3.88% | 25.51 | 26.49 | 100706 | 26280 | 8.08% |
| 2025-08-26 | 27.75 | 26.56 | -1.32 | -4.73% | 26.33 | 27.90 | 145022 | 38965 | 11.63% |
| 2025-08-25 | 28.28 | 27.88 | -0.39 | -1.38% | 27.70 | 28.46 | 117125 | 32707 | 9.39% |
| 2025-08-22 | 28.00 | 28.27 | 0.11 | 0.39% | 27.68 | 28.36 | 89445 | 25030 | 7.17% |
| 2025-08-21 | 27.71 | 28.16 | 0.49 | 1.77% | 27.50 | 28.19 | 71731 | 20026 | 5.75% |
| 2025-08-20 | 28.14 | 27.67 | -0.45 | -1.60% | 27.20 | 28.14 | 84993 | 23526 | 6.82% |
| 2025-08-19 | 28.54 | 28.12 | -0.70 | -2.43% | 27.97 | 28.67 | 83219 | 23426 | 6.68% |
| 2025-08-18 | 28.20 | 28.82 | 0.75 | 2.67% | 27.73 | 28.98 | 112919 | 32048 | 9.06% |
| 2025-08-15 | 28.01 | 28.07 | 0.08 | 0.29% | 27.53 | 28.86 | 119917 | 33629 | 9.62% |
| 2025-08-14 | 31.11 | 27.99 | -3.54 | -11.23% | 27.97 | 31.38 | 175749 | 51793 | 14.10% |
| 2025-08-13 | 31.05 | 31.53 | 0.25 | 0.80% | 30.80 | 32.30 | 107828 | 34094 | 8.65% |
| 2025-08-12 | 31.71 | 31.28 | -0.60 | -1.88% | 30.83 | 32.60 | 100711 | 31618 | 8.08% |
| 2025-08-11 | 30.50 | 31.88 | 1.21 | 3.95% | 30.38 | 32.52 | 127424 | 40253 | 10.22% |
| 2025-08-08 | 31.02 | 30.67 | -0.88 | -2.79% | 30.61 | 31.99 | 119438 | 37173 | 9.58% |
| 2025-08-07 | 32.06 | 31.55 | -0.49 | -1.53% | 30.76 | 32.60 | 161454 | 51018 | 12.95% |
| 2025-08-06 | 29.90 | 32.04 | 1.90 | 6.30% | 29.62 | 33.65 | 231517 | 73350 | 18.57% |
| 2025-08-05 | 30.68 | 30.14 | -0.54 | -1.76% | 29.85 | 31.18 | 115906 | 35225 | 9.30% |
| 2025-08-04 | 28.75 | 30.68 | 1.67 | 5.76% | 28.73 | 30.90 | 132459 | 40137 | 10.62% |
| 2025-08-01 | 29.80 | 29.01 | -1.20 | -3.97% | 28.62 | 30.13 | 85916 | 25120 | 6.89% |
| 2025-07-31 | 29.37 | 30.21 | 0.19 | 0.63% | 29.19 | 30.45 | 92683 | 27707 | 7.43% |
| 2025-07-30 | 30.98 | 30.02 | -0.84 | -2.72% | 29.47 | 31.55 | 112640 | 34191 | 9.04% |
| 2025-07-29 | 29.15 | 30.86 | 1.12 | 3.77% | 28.91 | 30.86 | 153791 | 46590 | 12.34% |
| 2025-07-28 | 29.30 | 29.74 | 0.23 | 0.78% | 29.22 | 30.84 | 126946 | 37937 | 10.18% |
| 2025-07-25 | 28.70 | 29.51 | 0.45 | 1.55% | 28.09 | 29.60 | 102924 | 29779 | 8.26% |
| 2025-07-24 | 28.88 | 29.06 | 0.23 | 0.80% | 28.61 | 29.60 | 118348 | 34363 | 9.49% |