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 | 24.59 | 24.76 | 0.24 | 0.98% | 24.31 | 25.00 | 48434 | 11994 | 5.26% |
| 2025-10-30 | 24.82 | 24.52 | -0.41 | -1.64% | 24.51 | 25.29 | 61677 | 15325 | 6.70% |
| 2025-10-29 | 24.95 | 24.93 | -0.14 | -0.56% | 24.60 | 25.36 | 60352 | 15059 | 6.56% |
| 2025-10-28 | 25.36 | 25.07 | -0.53 | -2.07% | 24.99 | 25.58 | 86590 | 21812 | 9.41% |
| 2025-10-27 | 25.74 | 25.60 | -0.09 | -0.35% | 25.09 | 25.90 | 108867 | 27824 | 11.83% |
| 2025-10-24 | 25.08 | 25.69 | 0.73 | 2.92% | 24.76 | 26.00 | 138636 | 35547 | 15.06% |
| 2025-10-23 | 25.34 | 24.96 | -0.63 | -2.46% | 24.56 | 25.50 | 103308 | 25745 | 11.22% |
| 2025-10-22 | 24.78 | 25.59 | 0.64 | 2.57% | 24.65 | 25.82 | 140207 | 35558 | 15.23% |
| 2025-10-21 | 24.73 | 24.95 | -0.05 | -0.20% | 24.40 | 24.99 | 100871 | 24857 | 10.96% |
| 2025-10-20 | 23.10 | 25.00 | 2.17 | 9.51% | 23.10 | 25.00 | 111403 | 26973 | 12.10% |
| 2025-10-17 | 23.73 | 22.83 | -0.77 | -3.26% | 22.80 | 23.76 | 43089 | 9985 | 4.68% |
| 2025-10-16 | 24.18 | 23.60 | -0.61 | -2.52% | 23.52 | 24.18 | 46619 | 11098 | 5.06% |
| 2025-10-15 | 24.01 | 24.21 | -0.09 | -0.37% | 23.75 | 24.27 | 49580 | 11908 | 5.39% |
| 2025-10-14 | 24.26 | 24.30 | -0.01 | -0.04% | 24.01 | 24.56 | 74249 | 18021 | 8.07% |
| 2025-10-13 | 22.61 | 24.31 | 0.71 | 3.01% | 22.01 | 24.40 | 86286 | 20508 | 9.37% |
| 2025-10-10 | 23.85 | 23.60 | -0.42 | -1.75% | 23.43 | 24.02 | 53026 | 12550 | 5.76% |
| 2025-10-09 | 22.99 | 24.02 | 1.23 | 5.40% | 22.96 | 24.17 | 83735 | 19843 | 9.10% |
| 2025-09-30 | 23.26 | 22.79 | -0.11 | -0.48% | 22.69 | 23.32 | 35583 | 8169 | 3.87% |
| 2025-09-29 | 22.60 | 22.90 | 0.31 | 1.37% | 22.42 | 23.12 | 35972 | 8223 | 3.91% |
| 2025-09-26 | 22.68 | 22.59 | -0.19 | -0.83% | 22.50 | 23.10 | 41902 | 9544 | 4.55% |
| 2025-09-25 | 23.26 | 22.78 | -0.36 | -1.56% | 22.64 | 23.39 | 39655 | 9126 | 4.31% |
| 2025-09-24 | 22.83 | 23.14 | 0.24 | 1.05% | 22.61 | 23.22 | 35967 | 8265 | 3.91% |
| 2025-09-23 | 23.21 | 22.90 | -0.54 | -2.30% | 22.35 | 23.48 | 58046 | 13214 | 6.31% |
| 2025-09-22 | 23.25 | 23.44 | 0.19 | 0.82% | 23.08 | 23.60 | 38689 | 9039 | 4.20% |
| 2025-09-19 | 23.69 | 23.25 | -0.41 | -1.73% | 23.24 | 23.96 | 55329 | 12997 | 6.01% |
| 2025-09-18 | 24.16 | 23.66 | -0.49 | -2.03% | 23.26 | 24.68 | 87471 | 21148 | 9.50% |
| 2025-09-17 | 24.33 | 24.15 | -0.22 | -0.90% | 24.02 | 24.33 | 54096 | 13067 | 5.88% |
| 2025-09-16 | 23.63 | 24.37 | 0.64 | 2.70% | 23.50 | 24.44 | 72678 | 17479 | 7.89% |
| 2025-09-15 | 23.47 | 23.73 | 0.14 | 0.59% | 23.45 | 23.93 | 47799 | 11311 | 5.19% |
| 2025-09-12 | 23.81 | 23.59 | -0.25 | -1.05% | 23.47 | 23.81 | 50477 | 11923 | 5.48% |
| 2025-09-11 | 23.36 | 23.84 | 0.48 | 2.05% | 23.01 | 23.84 | 60832 | 14303 | 6.61% |
| 2025-09-10 | 23.64 | 23.36 | -0.08 | -0.34% | 23.25 | 23.79 | 48279 | 11334 | 5.24% |
| 2025-09-09 | 24.08 | 23.44 | -0.63 | -2.62% | 23.24 | 24.10 | 55450 | 13115 | 6.02% |
| 2025-09-08 | 24.17 | 24.07 | 0.13 | 0.54% | 23.56 | 24.18 | 75351 | 17970 | 8.18% |
| 2025-09-05 | 23.15 | 23.94 | 0.78 | 3.37% | 22.97 | 23.96 | 92115 | 21758 | 10.01% |
| 2025-09-04 | 23.41 | 23.16 | -0.34 | -1.45% | 22.80 | 23.98 | 114900 | 26915 | 12.48% |
| 2025-09-03 | 26.19 | 23.50 | -2.80 | -10.65% | 23.41 | 26.19 | 172482 | 42197 | 18.74% |
| 2025-09-02 | 25.60 | 26.30 | 1.09 | 4.32% | 25.53 | 27.82 | 237126 | 62957 | 25.76% |
| 2025-09-01 | 24.68 | 25.21 | 0.56 | 2.27% | 24.51 | 25.40 | 113245 | 28311 | 12.30% |
| 2025-08-29 | 25.72 | 24.65 | -1.50 | -5.74% | 24.60 | 25.86 | 154748 | 38684 | 16.81% |
| 2025-08-28 | 25.75 | 26.15 | -0.35 | -1.32% | 25.25 | 26.91 | 221178 | 57670 | 24.02% |
| 2025-08-27 | 26.91 | 26.50 | 0.06 | 0.23% | 25.00 | 28.08 | 370014 | 97217 | 40.19% |
| 2025-08-26 | 23.82 | 26.44 | 4.41 | 20.02% | 23.82 | 26.44 | 184868 | 47484 | 20.08% |
| 2025-08-25 | 21.64 | 22.03 | 0.54 | 2.51% | 21.50 | 22.20 | 62570 | 13721 | 6.80% |
| 2025-08-22 | 21.61 | 21.49 | -0.14 | -0.65% | 21.41 | 21.72 | 44991 | 9680 | 4.89% |
| 2025-08-21 | 21.91 | 21.63 | -0.27 | -1.23% | 21.56 | 22.07 | 48462 | 10531 | 5.26% |
| 2025-08-20 | 21.80 | 21.90 | -0.05 | -0.23% | 21.68 | 22.16 | 51674 | 11306 | 5.61% |
| 2025-08-19 | 22.09 | 21.95 | -0.13 | -0.59% | 21.75 | 22.20 | 54092 | 11891 | 5.88% |
| 2025-08-18 | 21.66 | 22.08 | 0.63 | 2.94% | 21.66 | 22.20 | 72554 | 15973 | 7.88% |
| 2025-08-15 | 21.25 | 21.45 | 0.19 | 0.89% | 21.20 | 21.51 | 46364 | 9930 | 5.04% |
| 2025-08-14 | 22.46 | 21.26 | -1.08 | -4.83% | 21.20 | 22.50 | 90831 | 19681 | 9.87% |
| 2025-08-13 | 22.42 | 22.34 | -0.16 | -0.71% | 22.20 | 22.79 | 64243 | 14391 | 6.98% |
| 2025-08-12 | 23.03 | 22.50 | -0.57 | -2.47% | 22.42 | 23.25 | 86366 | 19600 | 9.38% |
| 2025-08-11 | 22.80 | 23.07 | -0.01 | -0.04% | 22.62 | 23.47 | 111684 | 25663 | 12.13% |
| 2025-08-08 | 22.25 | 23.08 | 0.90 | 4.06% | 21.85 | 23.33 | 154223 | 35345 | 16.75% |
| 2025-08-07 | 22.43 | 22.18 | -0.47 | -2.08% | 22.08 | 22.56 | 80621 | 17900 | 8.76% |
| 2025-08-06 | 21.79 | 22.65 | 0.89 | 4.09% | 21.61 | 22.73 | 124058 | 27749 | 13.48% |
| 2025-08-05 | 21.88 | 21.76 | -0.21 | -0.96% | 21.72 | 22.28 | 76277 | 16723 | 8.29% |
| 2025-08-04 | 21.57 | 21.97 | 0.62 | 2.90% | 21.50 | 22.18 | 89160 | 19580 | 9.68% |
| 2025-08-01 | 22.26 | 21.35 | -0.47 | -2.15% | 21.35 | 22.33 | 60135 | 13025 | 6.53% |
| 2025-07-31 | 21.60 | 21.82 | 0.19 | 0.88% | 21.23 | 22.03 | 92044 | 19871 | 10.00% |
| 2025-07-30 | 21.14 | 21.63 | 0.35 | 1.64% | 21.10 | 21.73 | 86562 | 18595 | 9.40% |
| 2025-07-29 | 21.05 | 21.28 | 0.07 | 0.33% | 20.97 | 21.39 | 52254 | 11067 | 5.68% |
| 2025-07-28 | 20.81 | 21.21 | 0.40 | 1.92% | 20.78 | 21.33 | 49753 | 10523 | 5.40% |
| 2025-07-25 | 20.74 | 20.81 | 0.06 | 0.29% | 20.51 | 20.86 | 38345 | 7947 | 4.17% |
| 2025-07-24 | 20.60 | 20.75 | 0.15 | 0.73% | 20.53 | 20.78 | 41784 | 8644 | 4.54% |