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 | 25.19 | 25.58 | 0.38 | 1.51% | 25.19 | 25.79 | 19773 | 5063 | 1.40% |
| 2025-10-30 | 25.69 | 25.20 | -0.49 | -1.91% | 25.12 | 25.70 | 17944 | 4545 | 1.27% |
| 2025-10-29 | 25.75 | 25.69 | -0.19 | -0.73% | 25.30 | 25.84 | 19342 | 4940 | 1.37% |
| 2025-10-28 | 25.90 | 25.88 | 0.00 | 0.00% | 25.75 | 26.05 | 14069 | 3642 | 1.00% |
| 2025-10-27 | 26.08 | 25.88 | -0.05 | -0.19% | 25.76 | 26.18 | 19281 | 5001 | 1.37% |
| 2025-10-24 | 26.22 | 25.93 | -0.52 | -1.97% | 25.78 | 26.88 | 36538 | 9543 | 2.59% |
| 2025-10-23 | 25.85 | 26.45 | 0.47 | 1.81% | 25.46 | 27.08 | 48910 | 12885 | 3.47% |
| 2025-10-22 | 25.26 | 25.98 | 0.73 | 2.89% | 25.10 | 26.49 | 35438 | 9134 | 2.52% |
| 2025-10-21 | 25.21 | 25.25 | 0.04 | 0.16% | 24.88 | 25.32 | 13148 | 3306 | 0.93% |
| 2025-10-20 | 24.98 | 25.21 | 0.48 | 1.94% | 24.60 | 25.21 | 15553 | 3887 | 1.10% |
| 2025-10-17 | 25.46 | 24.73 | -0.59 | -2.33% | 24.73 | 25.50 | 16792 | 4211 | 1.19% |
| 2025-10-16 | 25.89 | 25.32 | -0.57 | -2.20% | 25.21 | 25.97 | 19026 | 4851 | 1.35% |
| 2025-10-15 | 25.86 | 25.89 | 0.14 | 0.54% | 25.61 | 25.96 | 14463 | 3732 | 1.03% |
| 2025-10-14 | 26.50 | 25.75 | -0.75 | -2.83% | 25.52 | 26.75 | 27185 | 7097 | 1.93% |
| 2025-10-13 | 26.00 | 26.50 | -0.48 | -1.78% | 25.11 | 26.66 | 35631 | 9295 | 2.53% |
| 2025-10-10 | 26.10 | 26.98 | 0.88 | 3.37% | 25.90 | 27.48 | 52458 | 14180 | 3.72% |
| 2025-10-09 | 26.16 | 26.10 | -0.06 | -0.23% | 25.88 | 26.36 | 21658 | 5656 | 1.54% |
| 2025-09-30 | 25.86 | 26.16 | 0.47 | 1.83% | 25.60 | 26.40 | 29024 | 7567 | 2.06% |
| 2025-09-29 | 25.35 | 25.69 | 0.22 | 0.86% | 25.06 | 25.81 | 23631 | 6035 | 1.68% |
| 2025-09-26 | 25.25 | 25.47 | 0.17 | 0.67% | 25.14 | 26.15 | 28090 | 7232 | 1.99% |
| 2025-09-25 | 25.58 | 25.30 | -0.30 | -1.17% | 25.00 | 25.88 | 23930 | 6107 | 1.70% |
| 2025-09-24 | 25.33 | 25.60 | 0.35 | 1.39% | 25.00 | 25.78 | 22907 | 5851 | 1.63% |
| 2025-09-23 | 25.72 | 25.25 | -0.57 | -2.21% | 24.70 | 25.95 | 26003 | 6532 | 1.85% |
| 2025-09-22 | 25.80 | 25.82 | -0.03 | -0.12% | 25.61 | 26.16 | 17652 | 4558 | 1.25% |
| 2025-09-19 | 26.10 | 25.85 | -0.23 | -0.88% | 25.59 | 26.20 | 24591 | 6349 | 1.75% |
| 2025-09-18 | 27.02 | 26.08 | -0.92 | -3.41% | 25.87 | 27.10 | 41113 | 10916 | 2.92% |
| 2025-09-17 | 27.14 | 27.00 | -0.25 | -0.92% | 26.98 | 27.22 | 21792 | 5897 | 1.55% |
| 2025-09-16 | 26.95 | 27.25 | 0.30 | 1.11% | 26.71 | 27.25 | 23454 | 6337 | 1.66% |
| 2025-09-15 | 27.22 | 26.95 | -0.20 | -0.74% | 26.83 | 27.22 | 21583 | 5819 | 1.53% |
| 2025-09-12 | 27.50 | 27.15 | -0.43 | -1.56% | 27.13 | 27.70 | 26903 | 7350 | 1.91% |
| 2025-09-11 | 27.10 | 27.58 | 0.40 | 1.47% | 26.86 | 27.64 | 29016 | 7919 | 2.06% |
| 2025-09-10 | 27.50 | 27.18 | -0.35 | -1.27% | 27.00 | 27.69 | 28330 | 7712 | 2.01% |
| 2025-09-09 | 28.07 | 27.53 | -0.77 | -2.72% | 27.38 | 28.69 | 35049 | 9778 | 2.49% |
| 2025-09-08 | 27.30 | 28.30 | 0.44 | 1.58% | 26.80 | 28.77 | 52563 | 14656 | 3.73% |
| 2025-09-05 | 27.58 | 27.86 | 0.36 | 1.31% | 27.38 | 27.99 | 25924 | 7193 | 1.84% |
| 2025-09-04 | 27.19 | 27.50 | 0.32 | 1.18% | 26.87 | 27.80 | 33297 | 9124 | 2.36% |
| 2025-09-03 | 28.69 | 27.18 | -1.49 | -5.20% | 27.10 | 28.80 | 43861 | 12192 | 3.11% |
| 2025-09-02 | 29.80 | 28.67 | -1.28 | -4.27% | 28.52 | 29.82 | 51486 | 14928 | 3.65% |
| 2025-09-01 | 29.31 | 29.95 | 0.52 | 1.77% | 28.76 | 30.24 | 56507 | 16761 | 4.01% |
| 2025-08-29 | 29.81 | 29.43 | -0.49 | -1.64% | 29.17 | 30.10 | 50572 | 14914 | 3.59% |
| 2025-08-28 | 29.01 | 29.92 | 0.97 | 3.35% | 29.01 | 30.41 | 70691 | 20998 | 5.02% |
| 2025-08-27 | 29.82 | 28.95 | -1.11 | -3.69% | 28.89 | 30.19 | 69393 | 20628 | 4.93% |
| 2025-08-26 | 30.34 | 30.06 | -1.08 | -3.47% | 29.74 | 30.85 | 79724 | 24157 | 5.66% |
| 2025-08-25 | 30.80 | 31.14 | 0.07 | 0.23% | 30.53 | 31.55 | 93544 | 28946 | 6.64% |
| 2025-08-22 | 31.41 | 31.07 | -0.91 | -2.85% | 30.36 | 31.50 | 132863 | 40829 | 9.43% |
| 2025-08-21 | 28.90 | 31.98 | 3.03 | 10.47% | 28.52 | 33.99 | 189298 | 58720 | 13.44% |
| 2025-08-20 | 28.06 | 28.95 | 0.92 | 3.28% | 27.82 | 29.79 | 118538 | 34497 | 8.41% |
| 2025-08-19 | 28.20 | 28.03 | -0.25 | -0.88% | 27.86 | 28.31 | 40410 | 11344 | 2.87% |
| 2025-08-18 | 27.92 | 28.28 | 0.59 | 2.13% | 27.53 | 28.49 | 60546 | 17024 | 4.30% |
| 2025-08-15 | 27.53 | 27.69 | 0.42 | 1.54% | 27.27 | 27.75 | 35988 | 9938 | 2.55% |
| 2025-08-14 | 27.50 | 27.27 | -0.25 | -0.91% | 27.16 | 27.92 | 42070 | 11592 | 2.99% |
| 2025-08-13 | 27.70 | 27.52 | -0.15 | -0.54% | 27.26 | 27.79 | 33605 | 9228 | 2.39% |
| 2025-08-12 | 28.00 | 27.67 | -0.24 | -0.86% | 27.42 | 28.05 | 31119 | 8593 | 2.21% |
| 2025-08-11 | 27.38 | 27.91 | 0.69 | 2.53% | 27.25 | 27.94 | 41193 | 11440 | 2.92% |
| 2025-08-08 | 27.75 | 27.22 | -0.54 | -1.95% | 27.08 | 27.75 | 28753 | 7855 | 2.04% |
| 2025-08-07 | 27.64 | 27.76 | 0.20 | 0.73% | 27.41 | 27.98 | 40754 | 11291 | 2.89% |
| 2025-08-06 | 27.45 | 27.56 | 0.06 | 0.22% | 27.36 | 27.65 | 34008 | 9362 | 2.41% |
| 2025-08-05 | 26.94 | 27.50 | 0.57 | 2.12% | 26.71 | 27.56 | 43940 | 11983 | 3.12% |
| 2025-08-04 | 26.59 | 26.93 | 0.31 | 1.16% | 26.15 | 26.95 | 19809 | 5291 | 1.41% |
| 2025-08-01 | 26.57 | 26.62 | 0.05 | 0.19% | 26.51 | 26.84 | 21140 | 5635 | 1.50% |
| 2025-07-31 | 27.20 | 26.57 | -0.81 | -2.96% | 26.45 | 27.33 | 43118 | 11567 | 3.06% |
| 2025-07-30 | 27.36 | 27.38 | 0.12 | 0.44% | 27.11 | 28.18 | 44400 | 12218 | 3.15% |
| 2025-07-29 | 27.73 | 27.26 | -0.51 | -1.84% | 26.80 | 27.73 | 54000 | 14642 | 3.83% |
| 2025-07-28 | 27.70 | 27.77 | 0.08 | 0.29% | 27.54 | 27.93 | 25625 | 7106 | 1.82% |
| 2025-07-25 | 27.91 | 27.69 | -0.22 | -0.79% | 27.64 | 28.18 | 36068 | 10052 | 2.56% |
| 2025-07-24 | 27.64 | 27.91 | 0.27 | 0.98% | 27.59 | 28.60 | 39168 | 10941 | 2.78% |