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 | 24.99 | 26.01 | 1.22 | 4.92% | 24.81 | 26.87 | 67385 | 17693 | 5.95% |
| 2025-10-30 | 25.26 | 24.79 | -1.04 | -4.03% | 24.33 | 25.36 | 43008 | 10658 | 3.80% |
| 2025-10-29 | 25.48 | 25.83 | 0.32 | 1.25% | 25.19 | 26.36 | 28595 | 7343 | 2.53% |
| 2025-10-28 | 25.50 | 25.51 | 0.00 | 0.00% | 25.31 | 25.84 | 15795 | 4028 | 1.40% |
| 2025-10-27 | 26.06 | 25.51 | -0.37 | -1.43% | 25.21 | 26.16 | 23156 | 5923 | 2.05% |
| 2025-10-24 | 25.02 | 25.88 | 0.98 | 3.94% | 24.90 | 26.30 | 33438 | 8631 | 2.95% |
| 2025-10-23 | 24.57 | 24.90 | 0.24 | 0.97% | 24.30 | 24.95 | 15042 | 3704 | 1.33% |
| 2025-10-22 | 25.23 | 24.66 | -0.45 | -1.79% | 24.57 | 25.23 | 16410 | 4069 | 1.45% |
| 2025-10-21 | 24.85 | 25.11 | 0.26 | 1.05% | 24.70 | 25.13 | 12800 | 3197 | 1.13% |
| 2025-10-20 | 24.79 | 24.85 | 0.29 | 1.18% | 24.67 | 25.17 | 18017 | 4488 | 1.59% |
| 2025-10-17 | 25.30 | 24.56 | -0.74 | -2.92% | 24.56 | 25.58 | 22876 | 5704 | 2.02% |
| 2025-10-16 | 26.00 | 25.30 | -0.64 | -2.47% | 25.08 | 26.00 | 18952 | 4821 | 1.67% |
| 2025-10-15 | 25.69 | 25.94 | 0.24 | 0.93% | 25.26 | 26.07 | 22230 | 5717 | 1.96% |
| 2025-10-14 | 26.60 | 25.70 | -0.70 | -2.65% | 25.52 | 27.00 | 32293 | 8454 | 2.85% |
| 2025-10-13 | 25.64 | 26.40 | -0.33 | -1.23% | 25.03 | 26.50 | 31104 | 8114 | 2.75% |
| 2025-10-10 | 26.89 | 26.73 | -0.15 | -0.56% | 26.09 | 26.98 | 40202 | 10642 | 3.55% |
| 2025-10-09 | 27.55 | 26.88 | -0.57 | -2.08% | 26.55 | 27.68 | 56601 | 15210 | 5.00% |
| 2025-09-30 | 27.26 | 27.45 | 0.26 | 0.96% | 27.24 | 28.45 | 52459 | 14535 | 4.64% |
| 2025-09-29 | 26.86 | 27.19 | 0.26 | 0.97% | 26.85 | 27.90 | 58338 | 15958 | 5.16% |
| 2025-09-26 | 26.50 | 26.93 | 0.20 | 0.75% | 26.42 | 27.66 | 57855 | 15774 | 5.11% |
| 2025-09-25 | 27.15 | 26.73 | -0.27 | -1.00% | 26.61 | 27.56 | 49258 | 13359 | 4.35% |
| 2025-09-24 | 26.40 | 27.00 | 0.29 | 1.09% | 26.02 | 27.66 | 60614 | 16328 | 5.36% |
| 2025-09-23 | 26.49 | 26.71 | 0.21 | 0.79% | 25.68 | 26.78 | 61227 | 16038 | 5.41% |
| 2025-09-22 | 25.77 | 26.50 | 1.14 | 4.50% | 25.51 | 26.67 | 76520 | 20130 | 6.76% |
| 2025-09-19 | 24.82 | 25.36 | 0.03 | 0.12% | 24.60 | 26.28 | 83717 | 21391 | 7.40% |
| 2025-09-18 | 27.51 | 25.33 | -0.65 | -2.50% | 25.09 | 28.51 | 126255 | 33343 | 11.16% |
| 2025-09-17 | 25.12 | 25.98 | 0.71 | 2.81% | 24.77 | 26.28 | 67137 | 17193 | 5.93% |
| 2025-09-16 | 25.79 | 25.27 | -0.63 | -2.43% | 24.51 | 25.88 | 76532 | 19100 | 6.76% |
| 2025-09-15 | 27.02 | 25.90 | -1.28 | -4.71% | 25.21 | 27.18 | 95706 | 24800 | 8.46% |
| 2025-09-12 | 25.86 | 27.18 | 1.43 | 5.55% | 25.52 | 27.57 | 102912 | 27507 | 9.09% |
| 2025-09-11 | 26.79 | 25.75 | -1.04 | -3.88% | 25.29 | 26.79 | 88731 | 22785 | 7.84% |
| 2025-09-10 | 27.12 | 26.79 | -0.53 | -1.94% | 26.30 | 27.60 | 73783 | 19823 | 6.52% |
| 2025-09-09 | 26.52 | 27.32 | 0.61 | 2.28% | 26.20 | 27.43 | 99581 | 26650 | 8.80% |
| 2025-09-08 | 25.57 | 26.71 | 0.90 | 3.49% | 25.19 | 26.80 | 121029 | 31661 | 10.70% |
| 2025-09-05 | 22.95 | 25.81 | 3.18 | 14.05% | 22.93 | 26.15 | 129798 | 31946 | 11.47% |
| 2025-09-04 | 23.29 | 22.63 | -0.77 | -3.29% | 22.22 | 23.80 | 52272 | 12031 | 4.62% |
| 2025-09-03 | 23.75 | 23.40 | -0.56 | -2.34% | 23.20 | 24.70 | 64048 | 15209 | 5.66% |
| 2025-09-02 | 23.26 | 23.96 | 0.38 | 1.61% | 22.98 | 24.01 | 79518 | 18703 | 7.03% |
| 2025-09-01 | 22.18 | 23.58 | 1.37 | 6.17% | 22.18 | 23.76 | 90886 | 21271 | 8.03% |
| 2025-08-29 | 22.81 | 22.21 | -0.69 | -3.01% | 22.16 | 22.98 | 36135 | 8110 | 3.19% |
| 2025-08-28 | 22.49 | 22.90 | 0.40 | 1.78% | 21.75 | 23.45 | 70023 | 15853 | 6.19% |
| 2025-08-27 | 22.73 | 22.50 | -0.19 | -0.84% | 22.28 | 23.49 | 82398 | 18908 | 7.28% |
| 2025-08-26 | 21.70 | 22.69 | 0.98 | 4.51% | 21.61 | 23.66 | 86448 | 19634 | 7.64% |
| 2025-08-25 | 21.40 | 21.71 | 0.50 | 2.36% | 21.38 | 22.32 | 50607 | 11036 | 4.47% |
| 2025-08-22 | 21.23 | 21.21 | 0.01 | 0.05% | 21.06 | 21.35 | 20108 | 4257 | 1.78% |
| 2025-08-21 | 21.28 | 21.20 | -0.08 | -0.38% | 21.11 | 21.48 | 19518 | 4152 | 1.72% |
| 2025-08-20 | 21.32 | 21.28 | -0.13 | -0.61% | 21.10 | 21.45 | 19257 | 4095 | 1.70% |
| 2025-08-19 | 21.23 | 21.41 | 0.11 | 0.52% | 21.18 | 21.64 | 29464 | 6318 | 2.60% |
| 2025-08-18 | 21.40 | 21.30 | 0.01 | 0.05% | 21.18 | 21.53 | 20669 | 4401 | 1.83% |
| 2025-08-15 | 20.56 | 21.29 | 0.61 | 2.95% | 20.56 | 21.44 | 32347 | 6879 | 2.86% |
| 2025-08-14 | 21.46 | 20.68 | -0.66 | -3.09% | 20.63 | 21.46 | 27657 | 5796 | 2.44% |
| 2025-08-13 | 21.25 | 21.34 | 0.11 | 0.52% | 21.10 | 21.35 | 19018 | 4035 | 1.68% |
| 2025-08-12 | 21.69 | 21.23 | -0.18 | -0.84% | 21.18 | 21.69 | 15368 | 3274 | 1.36% |
| 2025-08-11 | 21.31 | 21.41 | 0.20 | 0.94% | 21.18 | 21.46 | 20887 | 4464 | 1.85% |
| 2025-08-08 | 21.14 | 21.21 | 0.09 | 0.43% | 20.90 | 21.35 | 15947 | 3381 | 1.41% |
| 2025-08-07 | 21.35 | 21.12 | -0.23 | -1.08% | 21.00 | 21.42 | 24218 | 5128 | 2.14% |
| 2025-08-06 | 21.23 | 21.35 | 0.00 | 0.00% | 21.15 | 21.57 | 24382 | 5203 | 2.15% |
| 2025-08-05 | 21.55 | 21.35 | 0.24 | 1.14% | 20.96 | 21.58 | 34016 | 7237 | 3.01% |
| 2025-08-04 | 20.93 | 21.11 | 0.18 | 0.86% | 20.70 | 21.11 | 20246 | 4248 | 1.79% |
| 2025-08-01 | 20.63 | 20.93 | 0.40 | 1.95% | 20.53 | 21.00 | 22813 | 4765 | 2.02% |
| 2025-07-31 | 21.09 | 20.53 | -0.35 | -1.68% | 20.46 | 21.10 | 15523 | 3216 | 1.37% |
| 2025-07-30 | 21.11 | 20.88 | -0.18 | -0.85% | 20.72 | 21.15 | 13258 | 2772 | 1.17% |
| 2025-07-29 | 21.08 | 21.06 | -0.05 | -0.24% | 20.80 | 21.17 | 16456 | 3456 | 1.45% |
| 2025-07-28 | 21.07 | 21.11 | 0.21 | 1.00% | 20.85 | 21.23 | 22328 | 4701 | 1.97% |
| 2025-07-25 | 20.93 | 20.90 | -0.01 | -0.05% | 20.77 | 21.00 | 12845 | 2684 | 1.14% |
| 2025-07-24 | 20.80 | 20.91 | 0.10 | 0.48% | 20.70 | 20.94 | 18192 | 3792 | 1.61% |