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 | 24.07 | 24.80 | 0.85 | 3.55% | 23.83 | 24.99 | 22392 | 5522 | 3.34% |
| 2025-10-30 | 24.49 | 23.95 | -0.55 | -2.24% | 23.85 | 24.50 | 15055 | 3631 | 2.24% |
| 2025-10-29 | 24.70 | 24.50 | -0.19 | -0.77% | 24.25 | 24.82 | 12542 | 3069 | 1.87% |
| 2025-10-28 | 24.80 | 24.69 | -0.24 | -0.96% | 24.58 | 25.11 | 15024 | 3722 | 2.24% |
| 2025-10-27 | 25.78 | 24.93 | -0.85 | -3.30% | 24.38 | 25.97 | 26249 | 6563 | 3.91% |
| 2025-10-24 | 25.40 | 25.78 | 0.50 | 1.98% | 25.28 | 26.20 | 20668 | 5316 | 3.08% |
| 2025-10-23 | 25.02 | 25.28 | 0.41 | 1.65% | 24.50 | 25.42 | 15143 | 3792 | 2.26% |
| 2025-10-22 | 24.65 | 24.87 | 0.07 | 0.28% | 24.47 | 25.67 | 21851 | 5490 | 3.25% |
| 2025-10-21 | 24.17 | 24.80 | 0.97 | 4.07% | 23.61 | 24.80 | 17499 | 4276 | 2.61% |
| 2025-10-20 | 23.74 | 23.83 | 0.65 | 2.80% | 23.58 | 24.18 | 13087 | 3126 | 1.95% |
| 2025-10-17 | 23.77 | 23.18 | -0.42 | -1.78% | 23.13 | 23.80 | 11360 | 2660 | 1.69% |
| 2025-10-16 | 24.00 | 23.60 | -0.39 | -1.63% | 23.50 | 24.06 | 9902 | 2348 | 1.47% |
| 2025-10-15 | 23.71 | 23.99 | 0.29 | 1.22% | 23.57 | 24.14 | 11537 | 2754 | 1.72% |
| 2025-10-14 | 23.85 | 23.70 | 0.02 | 0.08% | 23.48 | 24.44 | 14679 | 3504 | 2.19% |
| 2025-10-13 | 23.16 | 23.68 | -0.42 | -1.74% | 22.17 | 23.91 | 19902 | 4656 | 2.96% |
| 2025-10-10 | 24.22 | 24.10 | 0.00 | 0.00% | 23.91 | 24.65 | 13163 | 3183 | 1.96% |
| 2025-10-09 | 24.57 | 24.10 | -0.47 | -1.91% | 24.00 | 24.86 | 12854 | 3128 | 1.91% |
| 2025-09-30 | 25.03 | 24.57 | -0.23 | -0.93% | 24.52 | 25.30 | 11181 | 2766 | 1.67% |
| 2025-09-29 | 24.76 | 24.80 | 0.04 | 0.16% | 24.32 | 25.07 | 15245 | 3777 | 2.27% |
| 2025-09-26 | 25.02 | 24.76 | -0.26 | -1.04% | 24.62 | 25.29 | 17413 | 4327 | 2.59% |
| 2025-09-25 | 25.71 | 25.02 | -0.77 | -2.99% | 24.90 | 26.20 | 21806 | 5566 | 3.25% |
| 2025-09-24 | 25.52 | 25.79 | 0.05 | 0.19% | 25.25 | 25.95 | 21060 | 5393 | 3.14% |
| 2025-09-23 | 25.67 | 25.74 | 0.01 | 0.04% | 24.82 | 26.12 | 29203 | 7446 | 4.35% |
| 2025-09-22 | 25.36 | 25.73 | 0.99 | 4.00% | 24.43 | 26.25 | 30117 | 7646 | 4.49% |
| 2025-09-19 | 25.16 | 24.74 | -0.27 | -1.08% | 24.48 | 25.38 | 16987 | 4223 | 2.53% |
| 2025-09-18 | 25.67 | 25.01 | -0.84 | -3.25% | 24.80 | 26.19 | 27982 | 7135 | 4.17% |
| 2025-09-17 | 26.30 | 25.85 | -0.45 | -1.71% | 25.66 | 26.54 | 25876 | 6717 | 3.85% |
| 2025-09-16 | 26.14 | 26.30 | 0.17 | 0.65% | 25.62 | 26.74 | 30562 | 8025 | 4.55% |
| 2025-09-15 | 25.72 | 26.13 | 0.33 | 1.28% | 25.72 | 27.04 | 30456 | 8033 | 4.54% |
| 2025-09-12 | 26.48 | 25.80 | -0.61 | -2.31% | 25.70 | 26.57 | 19188 | 4994 | 2.86% |
| 2025-09-11 | 26.03 | 26.41 | 0.38 | 1.46% | 25.68 | 26.65 | 19571 | 5140 | 2.91% |
| 2025-09-10 | 26.28 | 26.03 | -0.32 | -1.21% | 25.95 | 26.82 | 11538 | 3029 | 1.72% |
| 2025-09-09 | 26.81 | 26.35 | -0.47 | -1.75% | 26.16 | 26.87 | 14706 | 3885 | 2.19% |
| 2025-09-08 | 26.50 | 26.82 | 0.21 | 0.79% | 26.07 | 26.97 | 20242 | 5377 | 3.01% |
| 2025-09-05 | 25.59 | 26.61 | 1.29 | 5.09% | 25.58 | 26.94 | 35704 | 9446 | 5.32% |
| 2025-09-04 | 25.15 | 25.32 | 0.09 | 0.36% | 24.94 | 26.75 | 36514 | 9506 | 5.44% |
| 2025-09-03 | 26.14 | 25.23 | -1.01 | -3.85% | 25.06 | 26.49 | 25362 | 6519 | 3.78% |
| 2025-09-02 | 26.52 | 26.24 | -0.27 | -1.02% | 25.31 | 26.66 | 33754 | 8766 | 5.03% |
| 2025-09-01 | 26.66 | 26.51 | -0.21 | -0.79% | 25.76 | 26.92 | 50167 | 13179 | 7.47% |
| 2025-08-29 | 27.09 | 26.72 | -0.33 | -1.22% | 26.32 | 27.27 | 23262 | 6221 | 3.46% |
| 2025-08-28 | 27.97 | 27.05 | -0.92 | -3.29% | 25.89 | 28.57 | 35544 | 9598 | 5.29% |
| 2025-08-27 | 28.25 | 27.97 | -0.51 | -1.79% | 27.60 | 28.99 | 37958 | 10707 | 5.65% |
| 2025-08-26 | 28.38 | 28.48 | 0.01 | 0.04% | 27.96 | 28.88 | 23006 | 6550 | 3.43% |
| 2025-08-25 | 28.77 | 28.47 | -0.15 | -0.52% | 27.86 | 29.29 | 39621 | 11265 | 5.90% |
| 2025-08-22 | 27.17 | 28.62 | 1.44 | 5.30% | 26.62 | 29.20 | 53280 | 14995 | 7.94% |
| 2025-08-21 | 27.69 | 27.18 | -0.25 | -0.91% | 26.97 | 27.69 | 19753 | 5373 | 2.94% |
| 2025-08-20 | 27.90 | 27.43 | -0.47 | -1.68% | 27.32 | 27.90 | 16365 | 4506 | 2.44% |
| 2025-08-19 | 27.97 | 27.90 | -0.07 | -0.25% | 27.29 | 28.38 | 23915 | 6670 | 3.56% |
| 2025-08-18 | 27.46 | 27.97 | 0.53 | 1.93% | 27.44 | 29.12 | 47798 | 13438 | 7.12% |
| 2025-08-15 | 26.10 | 27.44 | 1.78 | 6.94% | 25.69 | 27.44 | 60282 | 16203 | 8.98% |
| 2025-08-14 | 26.86 | 25.66 | -0.83 | -3.13% | 25.40 | 26.90 | 43759 | 11365 | 6.52% |
| 2025-08-13 | 26.74 | 26.49 | -0.25 | -0.93% | 26.17 | 26.87 | 22089 | 5841 | 3.29% |
| 2025-08-12 | 27.13 | 26.74 | -0.28 | -1.04% | 26.38 | 27.27 | 23125 | 6163 | 3.44% |
| 2025-08-11 | 27.50 | 27.02 | -0.49 | -1.78% | 26.75 | 27.80 | 37246 | 10119 | 5.55% |
| 2025-08-08 | 27.14 | 27.51 | 0.41 | 1.51% | 26.91 | 28.31 | 53336 | 14648 | 7.94% |
| 2025-08-07 | 26.40 | 27.10 | 1.14 | 4.39% | 25.81 | 27.60 | 67062 | 18021 | 9.99% |
| 2025-08-06 | 25.96 | 25.96 | 0.01 | 0.04% | 25.77 | 26.08 | 15146 | 3928 | 2.26% |
| 2025-08-05 | 26.00 | 25.95 | 0.05 | 0.19% | 25.87 | 26.61 | 20343 | 5305 | 3.03% |
| 2025-08-04 | 25.43 | 25.90 | 0.47 | 1.85% | 25.31 | 26.20 | 31160 | 8032 | 4.64% |
| 2025-08-01 | 25.62 | 25.43 | -0.19 | -0.74% | 25.32 | 26.00 | 22722 | 5804 | 3.38% |
| 2025-07-31 | 25.80 | 25.62 | -0.18 | -0.70% | 25.54 | 26.58 | 28515 | 7394 | 4.25% |
| 2025-07-30 | 25.94 | 25.80 | -0.40 | -1.53% | 25.40 | 26.20 | 17143 | 4409 | 2.55% |
| 2025-07-29 | 25.76 | 26.20 | 0.28 | 1.08% | 25.08 | 26.20 | 27522 | 7079 | 4.10% |
| 2025-07-28 | 25.85 | 25.92 | 0.20 | 0.78% | 25.59 | 26.25 | 29236 | 7574 | 4.35% |
| 2025-07-25 | 26.34 | 25.72 | -0.70 | -2.65% | 25.68 | 26.99 | 45699 | 11988 | 6.81% |