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 | 24.58 | 25.00 | 0.23 | 0.93% | 24.57 | 25.15 | 26287 | 6558 | 2.47% |
| 2025-10-30 | 24.97 | 24.77 | -0.29 | -1.16% | 24.72 | 25.10 | 35343 | 8790 | 3.33% |
| 2025-10-29 | 25.29 | 25.06 | -0.29 | -1.14% | 24.89 | 25.29 | 46686 | 11687 | 4.39% |
| 2025-10-28 | 24.74 | 25.35 | 0.73 | 2.97% | 24.36 | 25.46 | 75511 | 19032 | 7.10% |
| 2025-10-27 | 24.34 | 24.62 | 0.47 | 1.95% | 24.27 | 24.75 | 30356 | 7449 | 2.86% |
| 2025-10-24 | 24.06 | 24.15 | 0.13 | 0.54% | 24.00 | 24.25 | 25457 | 6140 | 2.40% |
| 2025-10-23 | 23.72 | 24.02 | 0.19 | 0.80% | 23.53 | 24.06 | 18144 | 4312 | 1.71% |
| 2025-10-22 | 23.70 | 23.83 | -0.05 | -0.21% | 23.68 | 24.06 | 16384 | 3914 | 1.54% |
| 2025-10-21 | 23.53 | 23.88 | 0.35 | 1.49% | 23.40 | 23.88 | 21423 | 5074 | 2.02% |
| 2025-10-20 | 23.12 | 23.53 | 0.67 | 2.93% | 23.12 | 23.68 | 25856 | 6069 | 2.43% |
| 2025-10-17 | 23.34 | 22.86 | -0.41 | -1.76% | 22.84 | 23.55 | 21060 | 4888 | 1.98% |
| 2025-10-16 | 23.80 | 23.28 | -0.39 | -1.65% | 23.10 | 23.80 | 19782 | 4634 | 1.86% |
| 2025-10-15 | 23.55 | 23.67 | 0.11 | 0.47% | 23.37 | 23.95 | 20773 | 4917 | 1.95% |
| 2025-10-14 | 23.60 | 23.56 | -0.06 | -0.25% | 23.52 | 24.14 | 27938 | 6660 | 2.63% |
| 2025-10-13 | 22.04 | 23.62 | -0.46 | -1.91% | 22.04 | 23.70 | 30593 | 7110 | 2.88% |
| 2025-10-10 | 24.40 | 24.08 | -0.35 | -1.43% | 24.01 | 24.40 | 26950 | 6509 | 2.54% |
| 2025-10-09 | 24.27 | 24.43 | 0.16 | 0.66% | 24.06 | 24.63 | 25595 | 6243 | 2.41% |
| 2025-09-30 | 24.60 | 24.27 | -0.23 | -0.94% | 24.24 | 24.76 | 24815 | 6079 | 2.33% |
| 2025-09-29 | 24.20 | 24.50 | 0.30 | 1.24% | 23.78 | 24.88 | 31610 | 7701 | 2.97% |
| 2025-09-26 | 24.66 | 24.20 | -0.46 | -1.87% | 24.19 | 25.10 | 28023 | 6888 | 2.64% |
| 2025-09-25 | 24.67 | 24.66 | -0.12 | -0.48% | 24.50 | 25.22 | 32145 | 7987 | 3.02% |
| 2025-09-24 | 24.09 | 24.78 | 0.57 | 2.35% | 23.93 | 24.81 | 39048 | 9534 | 3.67% |
| 2025-09-23 | 25.29 | 24.21 | -1.15 | -4.53% | 23.61 | 25.37 | 59115 | 14287 | 5.56% |
| 2025-09-22 | 25.28 | 25.36 | 0.03 | 0.12% | 25.20 | 25.55 | 21253 | 5390 | 2.00% |
| 2025-09-19 | 25.90 | 25.33 | -0.57 | -2.20% | 25.33 | 26.13 | 34375 | 8812 | 3.23% |
| 2025-09-18 | 26.53 | 25.90 | -0.66 | -2.48% | 25.56 | 26.74 | 57630 | 15102 | 5.42% |
| 2025-09-17 | 26.55 | 26.56 | -0.22 | -0.82% | 26.24 | 26.85 | 48612 | 12902 | 4.57% |
| 2025-09-16 | 26.00 | 26.78 | 0.59 | 2.25% | 25.82 | 27.16 | 66211 | 17508 | 6.23% |
| 2025-09-15 | 26.30 | 26.19 | -0.51 | -1.91% | 26.05 | 26.90 | 55425 | 14525 | 5.21% |
| 2025-09-12 | 25.80 | 26.70 | 0.91 | 3.53% | 25.75 | 27.33 | 100460 | 26870 | 9.45% |
| 2025-09-11 | 25.40 | 25.79 | 0.35 | 1.38% | 25.06 | 25.82 | 44861 | 11449 | 4.22% |
| 2025-09-10 | 25.37 | 25.44 | 0.04 | 0.16% | 25.11 | 25.83 | 30104 | 7703 | 2.83% |
| 2025-09-09 | 25.90 | 25.40 | -0.46 | -1.78% | 25.14 | 25.92 | 33363 | 8500 | 3.14% |
| 2025-09-08 | 25.38 | 25.86 | 0.33 | 1.29% | 25.38 | 25.89 | 35112 | 9011 | 3.30% |
| 2025-09-05 | 25.25 | 25.53 | 0.39 | 1.55% | 24.95 | 25.53 | 36478 | 9229 | 3.43% |
| 2025-09-04 | 25.37 | 25.14 | -0.23 | -0.91% | 24.77 | 25.85 | 48260 | 12303 | 4.54% |
| 2025-09-03 | 26.47 | 25.37 | -1.08 | -4.08% | 25.26 | 26.68 | 53504 | 13915 | 5.03% |
| 2025-09-02 | 27.51 | 26.45 | -1.27 | -4.58% | 26.26 | 27.70 | 63856 | 17009 | 6.01% |
| 2025-09-01 | 27.26 | 27.72 | 0.58 | 2.14% | 27.26 | 28.01 | 55716 | 15437 | 5.24% |
| 2025-08-29 | 27.38 | 27.14 | -0.39 | -1.42% | 27.10 | 27.75 | 51270 | 14024 | 4.82% |
| 2025-08-28 | 27.60 | 27.53 | -0.17 | -0.61% | 26.26 | 27.95 | 93031 | 25247 | 7.82% |
| 2025-08-27 | 28.89 | 27.70 | -1.20 | -4.15% | 27.51 | 29.09 | 101285 | 28785 | 8.52% |
| 2025-08-26 | 28.66 | 28.90 | 0.25 | 0.87% | 28.27 | 29.53 | 117217 | 34079 | 9.86% |
| 2025-08-25 | 29.08 | 28.65 | -0.17 | -0.59% | 28.53 | 29.25 | 94179 | 27160 | 7.92% |
| 2025-08-22 | 28.55 | 28.82 | -0.10 | -0.35% | 28.50 | 29.24 | 91830 | 26437 | 7.72% |
| 2025-08-21 | 29.80 | 28.92 | 0.04 | 0.14% | 28.85 | 30.37 | 138377 | 40891 | 11.64% |
| 2025-08-20 | 28.59 | 28.88 | -0.04 | -0.14% | 28.26 | 29.21 | 93470 | 26749 | 7.86% |
| 2025-08-19 | 29.61 | 28.92 | -0.53 | -1.80% | 28.86 | 30.80 | 146468 | 43244 | 12.32% |
| 2025-08-18 | 28.94 | 29.45 | 0.38 | 1.31% | 28.68 | 29.46 | 145533 | 42415 | 12.24% |
| 2025-08-15 | 28.21 | 29.07 | 0.44 | 1.54% | 27.75 | 29.20 | 139956 | 40132 | 11.77% |
| 2025-08-14 | 28.04 | 28.63 | 0.26 | 0.92% | 28.03 | 29.20 | 149163 | 42787 | 12.54% |
| 2025-08-13 | 27.95 | 28.37 | 0.32 | 1.14% | 27.62 | 28.80 | 105366 | 29736 | 8.86% |
| 2025-08-12 | 27.95 | 28.05 | -0.15 | -0.53% | 27.79 | 28.27 | 64305 | 17997 | 5.41% |
| 2025-08-11 | 28.19 | 28.20 | 0.01 | 0.04% | 27.50 | 28.52 | 106081 | 29643 | 8.92% |
| 2025-08-08 | 27.80 | 28.19 | 0.78 | 2.85% | 27.50 | 28.90 | 167475 | 47216 | 14.08% |
| 2025-08-07 | 26.71 | 27.41 | 0.53 | 1.97% | 26.63 | 27.46 | 69444 | 18758 | 5.84% |
| 2025-08-06 | 26.70 | 26.88 | 0.11 | 0.41% | 26.54 | 26.94 | 44401 | 11907 | 3.73% |
| 2025-08-05 | 26.34 | 26.77 | 0.43 | 1.63% | 26.26 | 26.87 | 63559 | 16886 | 5.35% |
| 2025-08-04 | 26.05 | 26.34 | 0.29 | 1.11% | 25.70 | 26.36 | 34436 | 9017 | 2.90% |
| 2025-08-01 | 26.38 | 26.05 | -0.38 | -1.44% | 25.73 | 26.78 | 63187 | 16473 | 5.31% |
| 2025-07-31 | 26.70 | 26.43 | -0.32 | -1.20% | 26.43 | 27.24 | 52266 | 14044 | 4.40% |
| 2025-07-30 | 27.55 | 26.75 | -0.95 | -3.43% | 26.69 | 27.60 | 62289 | 16868 | 5.24% |
| 2025-07-29 | 27.50 | 27.70 | -0.07 | -0.25% | 27.11 | 27.70 | 60851 | 16679 | 5.12% |
| 2025-07-28 | 27.44 | 27.77 | 0.32 | 1.17% | 27.32 | 27.93 | 57795 | 16012 | 4.86% |
| 2025-07-25 | 27.68 | 27.45 | -0.40 | -1.44% | 27.33 | 27.87 | 50904 | 14021 | 4.28% |
| 2025-07-24 | 27.08 | 27.85 | 0.75 | 2.77% | 26.97 | 27.87 | 76215 | 20986 | 6.41% |