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 | 24.98 | 24.93 | 0.18 | 0.73% | 24.76 | 25.18 | 19361 | 4846 | 2.50% |
| 2025-10-30 | 25.08 | 24.75 | -0.33 | -1.32% | 24.64 | 25.38 | 19092 | 4754 | 2.46% |
| 2025-10-29 | 25.50 | 25.08 | -0.52 | -2.03% | 24.94 | 25.65 | 20491 | 5154 | 2.64% |
| 2025-10-28 | 25.74 | 25.60 | -0.10 | -0.39% | 25.20 | 26.00 | 17709 | 4537 | 2.29% |
| 2025-10-27 | 26.14 | 25.70 | -0.44 | -1.68% | 25.60 | 26.50 | 27654 | 7172 | 3.57% |
| 2025-10-24 | 26.40 | 26.14 | 0.00 | 0.00% | 26.00 | 26.43 | 11702 | 3053 | 1.51% |
| 2025-10-23 | 26.20 | 26.14 | -0.03 | -0.11% | 25.66 | 26.30 | 15839 | 4124 | 2.04% |
| 2025-10-22 | 25.80 | 26.17 | 0.41 | 1.59% | 25.51 | 26.44 | 18739 | 4894 | 2.42% |
| 2025-10-21 | 25.56 | 25.76 | 0.38 | 1.50% | 25.14 | 25.83 | 11141 | 2849 | 1.44% |
| 2025-10-20 | 25.08 | 25.38 | 0.59 | 2.38% | 24.78 | 25.60 | 10855 | 2750 | 1.40% |
| 2025-10-17 | 25.34 | 24.79 | -0.58 | -2.29% | 24.77 | 25.48 | 13583 | 3403 | 1.75% |
| 2025-10-16 | 25.78 | 25.37 | -0.48 | -1.86% | 25.32 | 25.79 | 9397 | 2397 | 1.21% |
| 2025-10-15 | 25.30 | 25.85 | 0.65 | 2.58% | 25.10 | 25.88 | 13756 | 3522 | 1.78% |
| 2025-10-14 | 26.08 | 25.20 | -0.79 | -3.04% | 25.12 | 26.40 | 20355 | 5215 | 2.63% |
| 2025-10-13 | 26.01 | 25.99 | -0.58 | -2.18% | 25.25 | 26.56 | 18179 | 4706 | 2.35% |
| 2025-10-10 | 26.24 | 26.57 | 0.67 | 2.59% | 25.92 | 27.43 | 35256 | 9423 | 4.55% |
| 2025-10-09 | 25.96 | 25.90 | 0.10 | 0.39% | 25.72 | 26.29 | 16252 | 4209 | 2.10% |
| 2025-09-30 | 26.44 | 25.80 | -0.54 | -2.05% | 25.76 | 26.44 | 18731 | 4873 | 2.42% |
| 2025-09-29 | 26.58 | 26.34 | 0.30 | 1.15% | 25.74 | 26.96 | 18432 | 4857 | 2.38% |
| 2025-09-26 | 26.13 | 26.04 | -0.24 | -0.91% | 25.90 | 26.73 | 14896 | 3908 | 1.92% |
| 2025-09-25 | 26.57 | 26.28 | -0.26 | -0.98% | 26.12 | 27.29 | 24258 | 6471 | 3.13% |
| 2025-09-24 | 25.20 | 26.54 | 1.28 | 5.07% | 24.91 | 27.10 | 40681 | 10739 | 5.25% |
| 2025-09-23 | 25.72 | 25.26 | -0.34 | -1.33% | 24.48 | 25.97 | 22376 | 5610 | 2.89% |
| 2025-09-22 | 25.90 | 25.60 | -0.20 | -0.78% | 25.40 | 26.03 | 12978 | 3320 | 1.67% |
| 2025-09-19 | 25.90 | 25.80 | -0.21 | -0.81% | 25.50 | 26.24 | 21802 | 5622 | 2.81% |
| 2025-09-18 | 26.45 | 26.01 | -0.66 | -2.47% | 25.73 | 27.10 | 28173 | 7463 | 3.64% |
| 2025-09-17 | 26.44 | 26.67 | 0.35 | 1.33% | 26.18 | 27.02 | 23800 | 6348 | 3.07% |
| 2025-09-16 | 25.94 | 26.32 | 0.39 | 1.50% | 25.82 | 26.37 | 21524 | 5636 | 2.78% |
| 2025-09-15 | 26.17 | 25.93 | -0.38 | -1.44% | 25.88 | 26.28 | 16197 | 4215 | 2.09% |
| 2025-09-12 | 26.63 | 26.31 | -0.35 | -1.31% | 26.13 | 26.75 | 20836 | 5487 | 2.69% |
| 2025-09-11 | 25.96 | 26.66 | 0.44 | 1.68% | 25.83 | 26.85 | 22396 | 5927 | 2.89% |
| 2025-09-10 | 25.94 | 26.22 | 0.20 | 0.77% | 25.94 | 26.72 | 20512 | 5394 | 2.65% |
| 2025-09-09 | 27.01 | 26.02 | -0.34 | -1.29% | 25.85 | 27.33 | 37334 | 9931 | 4.82% |
| 2025-09-08 | 26.39 | 26.36 | 0.04 | 0.15% | 25.89 | 26.48 | 28448 | 7452 | 3.67% |
| 2025-09-05 | 26.33 | 26.32 | 0.09 | 0.34% | 26.02 | 26.45 | 27358 | 7184 | 3.53% |
| 2025-09-04 | 26.56 | 26.23 | -0.27 | -1.02% | 25.70 | 27.44 | 37216 | 9915 | 4.80% |
| 2025-09-03 | 28.05 | 26.50 | -1.35 | -4.85% | 26.44 | 28.05 | 34661 | 9405 | 4.47% |
| 2025-09-02 | 28.83 | 27.85 | -0.98 | -3.40% | 27.20 | 28.99 | 40683 | 11312 | 5.25% |
| 2025-09-01 | 29.01 | 28.83 | -0.03 | -0.10% | 28.78 | 29.38 | 28526 | 8276 | 3.68% |
| 2025-08-29 | 29.80 | 28.86 | -1.24 | -4.12% | 28.62 | 30.48 | 46136 | 13483 | 5.95% |
| 2025-08-28 | 29.33 | 30.10 | 0.30 | 1.01% | 29.33 | 30.77 | 44653 | 13387 | 5.76% |
| 2025-08-27 | 30.41 | 29.80 | -0.89 | -2.90% | 29.64 | 30.85 | 43003 | 13016 | 5.55% |
| 2025-08-26 | 30.18 | 30.69 | 0.50 | 1.66% | 28.99 | 31.50 | 58791 | 17972 | 7.59% |
| 2025-08-25 | 29.91 | 30.19 | 0.12 | 0.40% | 29.61 | 30.30 | 42796 | 12813 | 5.52% |
| 2025-08-22 | 30.31 | 30.07 | -0.53 | -1.73% | 29.88 | 31.00 | 43676 | 13182 | 5.64% |
| 2025-08-21 | 30.95 | 30.60 | -0.80 | -2.55% | 29.90 | 31.44 | 59935 | 18342 | 7.73% |
| 2025-08-20 | 31.11 | 31.40 | -1.16 | -3.56% | 30.70 | 32.10 | 78938 | 24748 | 10.19% |
| 2025-08-19 | 30.74 | 32.56 | 2.22 | 7.32% | 30.10 | 33.36 | 132250 | 41879 | 17.07% |
| 2025-08-18 | 31.51 | 30.34 | 0.04 | 0.13% | 30.18 | 31.97 | 114682 | 35164 | 14.80% |
| 2025-08-15 | 28.75 | 30.30 | 1.55 | 5.39% | 28.33 | 31.36 | 113985 | 34217 | 14.71% |
| 2025-08-14 | 29.44 | 28.75 | -0.29 | -1.00% | 28.16 | 30.00 | 95496 | 27707 | 12.32% |
| 2025-08-13 | 28.84 | 29.04 | 0.60 | 2.11% | 28.61 | 30.87 | 118526 | 34863 | 15.29% |
| 2025-08-12 | 28.02 | 28.44 | -0.16 | -0.56% | 27.71 | 28.86 | 56575 | 15925 | 7.32% |
| 2025-08-11 | 28.27 | 28.60 | 0.33 | 1.17% | 27.61 | 29.20 | 74642 | 21224 | 9.65% |
| 2025-08-08 | 26.76 | 28.27 | 1.44 | 5.37% | 26.70 | 28.52 | 68386 | 18994 | 8.84% |
| 2025-08-07 | 26.98 | 26.83 | -0.15 | -0.56% | 26.73 | 27.29 | 26351 | 7117 | 3.41% |
| 2025-08-06 | 26.77 | 26.98 | 0.24 | 0.90% | 26.50 | 27.18 | 33700 | 9064 | 4.36% |
| 2025-08-05 | 26.14 | 26.74 | 0.60 | 2.30% | 25.86 | 26.79 | 35816 | 9530 | 4.63% |
| 2025-08-04 | 25.98 | 26.14 | 0.20 | 0.77% | 25.75 | 26.45 | 27214 | 7124 | 3.52% |
| 2025-08-01 | 25.70 | 25.94 | 0.19 | 0.74% | 25.68 | 26.25 | 20468 | 5302 | 2.65% |
| 2025-07-31 | 26.27 | 25.75 | -0.84 | -3.16% | 25.66 | 26.50 | 37714 | 9766 | 4.88% |
| 2025-07-30 | 26.29 | 26.59 | 0.54 | 2.07% | 25.74 | 27.30 | 55633 | 14760 | 7.19% |
| 2025-07-29 | 26.81 | 26.05 | 0.07 | 0.27% | 25.92 | 26.88 | 30034 | 7890 | 3.88% |
| 2025-07-28 | 25.93 | 25.98 | 0.17 | 0.66% | 25.74 | 26.09 | 21524 | 5573 | 2.78% |
| 2025-07-25 | 26.06 | 25.81 | -0.30 | -1.15% | 25.72 | 26.25 | 24256 | 6279 | 3.14% |
| 2025-07-24 | 26.21 | 26.11 | -0.28 | -1.06% | 25.87 | 26.38 | 31712 | 8263 | 4.10% |