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 | 24.72 | 25.14 | 0.42 | 1.70% | 24.63 | 25.28 | 27842 | 6953 | 3.42% |
| 2025-10-30 | 24.95 | 24.72 | -0.42 | -1.67% | 24.71 | 25.34 | 31012 | 7755 | 3.81% |
| 2025-10-29 | 25.80 | 25.14 | -0.70 | -2.71% | 24.91 | 25.83 | 43124 | 10882 | 5.29% |
| 2025-10-28 | 25.69 | 25.84 | -0.01 | -0.04% | 25.50 | 26.14 | 31435 | 8094 | 3.86% |
| 2025-10-27 | 26.68 | 25.85 | -0.65 | -2.45% | 25.70 | 26.71 | 41516 | 10784 | 5.10% |
| 2025-10-24 | 26.15 | 26.50 | 0.32 | 1.22% | 25.95 | 26.91 | 53051 | 14016 | 6.51% |
| 2025-10-23 | 26.90 | 26.18 | -1.71 | -6.13% | 25.70 | 27.00 | 74883 | 19603 | 9.19% |
| 2025-10-22 | 28.50 | 27.89 | 0.23 | 0.83% | 27.72 | 28.96 | 104926 | 29618 | 12.88% |
| 2025-10-21 | 25.99 | 27.66 | 2.07 | 8.09% | 25.98 | 29.22 | 101457 | 27741 | 12.46% |
| 2025-10-20 | 25.07 | 25.59 | 0.98 | 3.98% | 25.02 | 25.60 | 21816 | 5522 | 2.68% |
| 2025-10-17 | 25.16 | 24.61 | -0.56 | -2.22% | 24.60 | 25.34 | 19599 | 4886 | 2.41% |
| 2025-10-16 | 26.25 | 25.17 | -1.04 | -3.97% | 25.02 | 26.25 | 32243 | 8168 | 3.96% |
| 2025-10-15 | 26.02 | 26.21 | 0.30 | 1.16% | 25.70 | 26.39 | 17513 | 4582 | 2.15% |
| 2025-10-14 | 26.88 | 25.91 | -0.70 | -2.63% | 25.81 | 26.99 | 23861 | 6301 | 2.93% |
| 2025-10-13 | 26.17 | 26.61 | -0.41 | -1.52% | 25.20 | 26.77 | 28502 | 7510 | 3.50% |
| 2025-10-10 | 26.88 | 27.02 | -0.10 | -0.37% | 26.40 | 27.12 | 28227 | 7601 | 3.47% |
| 2025-10-09 | 25.95 | 27.12 | 1.14 | 4.39% | 25.93 | 27.20 | 48155 | 12893 | 5.91% |
| 2025-09-30 | 26.08 | 25.98 | -0.14 | -0.54% | 25.90 | 26.42 | 22325 | 5833 | 2.74% |
| 2025-09-29 | 26.38 | 26.12 | -0.02 | -0.08% | 25.88 | 26.65 | 24258 | 6368 | 2.98% |
| 2025-09-26 | 25.41 | 26.14 | 0.59 | 2.31% | 25.12 | 27.25 | 50276 | 13420 | 6.17% |
| 2025-09-25 | 25.42 | 25.55 | -0.03 | -0.12% | 25.13 | 25.96 | 22980 | 5865 | 2.82% |
| 2025-09-24 | 25.54 | 25.58 | 0.12 | 0.47% | 25.15 | 25.84 | 17280 | 4419 | 2.12% |
| 2025-09-23 | 26.00 | 25.46 | -0.49 | -1.89% | 24.70 | 26.18 | 26498 | 6691 | 3.25% |
| 2025-09-22 | 26.26 | 25.95 | -0.31 | -1.18% | 25.80 | 26.34 | 20671 | 5373 | 2.54% |
| 2025-09-19 | 26.51 | 26.26 | -0.24 | -0.91% | 26.05 | 26.62 | 20729 | 5443 | 2.55% |
| 2025-09-18 | 27.10 | 26.50 | -0.51 | -1.89% | 26.21 | 27.40 | 26081 | 7016 | 3.20% |
| 2025-09-17 | 27.30 | 27.01 | -0.29 | -1.06% | 26.93 | 27.44 | 17302 | 4702 | 2.12% |
| 2025-09-16 | 27.00 | 27.30 | 0.41 | 1.52% | 26.68 | 27.30 | 16837 | 4555 | 2.07% |
| 2025-09-15 | 27.74 | 26.89 | -0.94 | -3.38% | 26.86 | 27.74 | 25983 | 7072 | 3.19% |
| 2025-09-12 | 27.83 | 27.83 | -0.09 | -0.32% | 27.62 | 28.23 | 25118 | 7000 | 3.08% |
| 2025-09-11 | 27.40 | 27.92 | 0.52 | 1.90% | 27.01 | 27.99 | 26783 | 7432 | 3.29% |
| 2025-09-10 | 27.98 | 27.40 | -0.59 | -2.11% | 27.25 | 28.11 | 28101 | 7741 | 3.45% |
| 2025-09-09 | 27.68 | 27.99 | 0.36 | 1.30% | 27.40 | 28.28 | 33095 | 9234 | 4.06% |
| 2025-09-08 | 26.78 | 27.63 | 0.67 | 2.49% | 26.65 | 27.66 | 39634 | 10834 | 4.87% |
| 2025-09-05 | 26.27 | 26.96 | 0.72 | 2.74% | 26.20 | 26.99 | 32642 | 8714 | 4.01% |
| 2025-09-04 | 26.64 | 26.24 | -0.38 | -1.43% | 26.00 | 26.96 | 24463 | 6497 | 3.00% |
| 2025-09-03 | 26.90 | 26.62 | -0.15 | -0.56% | 26.50 | 27.26 | 29976 | 8020 | 3.68% |
| 2025-09-02 | 28.18 | 26.77 | -0.72 | -2.62% | 26.23 | 28.20 | 45615 | 12265 | 5.60% |
| 2025-09-01 | 26.96 | 27.49 | 0.76 | 2.84% | 26.80 | 28.19 | 58669 | 16231 | 7.20% |
| 2025-08-29 | 27.20 | 26.73 | -0.76 | -2.76% | 26.56 | 27.33 | 47759 | 12826 | 5.86% |
| 2025-08-28 | 28.01 | 27.49 | -1.04 | -3.65% | 26.29 | 28.35 | 93264 | 25513 | 11.45% |
| 2025-08-27 | 29.42 | 28.53 | -1.62 | -5.37% | 28.38 | 29.71 | 97551 | 28214 | 11.44% |
| 2025-08-26 | 28.26 | 30.15 | 1.95 | 6.91% | 27.95 | 31.78 | 129303 | 39017 | 15.17% |
| 2025-08-25 | 28.11 | 28.20 | 0.25 | 0.89% | 27.88 | 28.37 | 28410 | 7993 | 3.33% |
| 2025-08-22 | 28.01 | 27.95 | -0.08 | -0.29% | 27.70 | 28.21 | 29748 | 8312 | 3.49% |
| 2025-08-21 | 28.33 | 28.03 | -0.21 | -0.74% | 27.93 | 28.51 | 24698 | 6976 | 2.90% |
| 2025-08-20 | 28.33 | 28.24 | -0.18 | -0.63% | 28.03 | 28.49 | 21305 | 6017 | 2.50% |
| 2025-08-19 | 28.71 | 28.42 | -0.28 | -0.98% | 28.21 | 28.76 | 24366 | 6931 | 2.86% |
| 2025-08-18 | 28.28 | 28.70 | 0.43 | 1.52% | 28.28 | 28.76 | 27857 | 7952 | 3.27% |
| 2025-08-15 | 28.25 | 28.27 | 0.05 | 0.18% | 28.15 | 28.79 | 33313 | 9466 | 3.91% |
| 2025-08-14 | 28.66 | 28.22 | -0.44 | -1.54% | 28.22 | 29.04 | 32286 | 9257 | 3.79% |
| 2025-08-13 | 28.95 | 28.66 | -0.15 | -0.52% | 28.56 | 29.07 | 23378 | 6718 | 2.74% |
| 2025-08-12 | 28.95 | 28.81 | -0.14 | -0.48% | 28.61 | 29.25 | 24548 | 7079 | 2.88% |
| 2025-08-11 | 28.99 | 28.95 | -0.08 | -0.28% | 28.93 | 29.49 | 34632 | 10112 | 4.06% |
| 2025-08-08 | 29.21 | 29.03 | -0.06 | -0.21% | 28.88 | 29.42 | 19270 | 5601 | 2.26% |
| 2025-08-07 | 29.05 | 29.09 | -0.01 | -0.03% | 28.88 | 29.33 | 20995 | 6101 | 2.46% |
| 2025-08-06 | 28.84 | 29.10 | 0.14 | 0.48% | 28.84 | 29.44 | 23957 | 6978 | 2.81% |
| 2025-08-05 | 28.67 | 28.96 | 0.50 | 1.76% | 28.45 | 29.09 | 26762 | 7708 | 3.14% |
| 2025-08-04 | 28.05 | 28.46 | 0.31 | 1.10% | 27.74 | 28.68 | 15574 | 4427 | 1.83% |
| 2025-08-01 | 27.96 | 28.15 | 0.09 | 0.32% | 27.64 | 28.43 | 24395 | 6839 | 2.86% |
| 2025-07-31 | 28.35 | 28.06 | -0.49 | -1.72% | 27.91 | 28.70 | 22258 | 6284 | 2.61% |
| 2025-07-30 | 28.50 | 28.55 | 0.04 | 0.14% | 28.13 | 28.89 | 18726 | 5325 | 2.20% |
| 2025-07-29 | 28.86 | 28.51 | -0.48 | -1.66% | 28.27 | 29.26 | 28638 | 8216 | 3.36% |
| 2025-07-28 | 27.92 | 28.99 | 1.28 | 4.62% | 27.58 | 29.33 | 49332 | 14059 | 5.79% |
| 2025-07-25 | 26.91 | 27.71 | 0.81 | 3.01% | 26.89 | 27.97 | 38388 | 10584 | 4.50% |
| 2025-07-24 | 26.89 | 26.90 | 0.00 | 0.00% | 26.84 | 27.11 | 16248 | 4380 | 1.91% |