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 | 24.39 | 24.94 | 0.52 | 2.13% | 24.21 | 25.40 | 41310 | 10335 | 3.93% |
| 2025-10-30 | 24.64 | 24.42 | -0.34 | -1.37% | 24.38 | 25.29 | 34412 | 8488 | 3.28% |
| 2025-10-29 | 25.10 | 24.76 | -0.54 | -2.13% | 24.65 | 25.43 | 30410 | 7544 | 2.89% |
| 2025-10-28 | 24.91 | 25.30 | 0.25 | 1.00% | 24.88 | 25.65 | 27163 | 6869 | 2.59% |
| 2025-10-27 | 24.99 | 25.05 | 0.17 | 0.68% | 24.69 | 25.38 | 31677 | 7935 | 3.02% |
| 2025-10-24 | 25.05 | 24.88 | -0.12 | -0.48% | 24.85 | 25.48 | 36938 | 9278 | 3.52% |
| 2025-10-23 | 25.58 | 25.00 | -1.01 | -3.88% | 24.50 | 25.90 | 54394 | 13532 | 5.18% |
| 2025-10-22 | 26.62 | 26.01 | -0.66 | -2.47% | 25.82 | 26.66 | 41971 | 10941 | 4.00% |
| 2025-10-21 | 26.31 | 26.67 | 0.48 | 1.83% | 25.85 | 26.72 | 54244 | 14331 | 5.16% |
| 2025-10-20 | 25.52 | 26.19 | 0.77 | 3.03% | 25.42 | 26.51 | 48449 | 12651 | 4.61% |
| 2025-10-17 | 25.63 | 25.42 | -0.46 | -1.78% | 25.26 | 26.07 | 37460 | 9585 | 3.57% |
| 2025-10-16 | 26.09 | 25.88 | 0.20 | 0.78% | 25.46 | 26.28 | 50193 | 13002 | 4.78% |
| 2025-10-15 | 25.73 | 25.68 | -0.08 | -0.31% | 25.57 | 26.19 | 36052 | 9299 | 3.43% |
| 2025-10-14 | 26.46 | 25.76 | -0.70 | -2.65% | 25.51 | 26.98 | 53385 | 13916 | 5.08% |
| 2025-10-13 | 24.70 | 26.46 | 0.77 | 3.00% | 24.33 | 26.84 | 84651 | 22102 | 8.06% |
| 2025-10-10 | 25.32 | 25.69 | 0.32 | 1.26% | 25.12 | 26.53 | 65585 | 17030 | 6.24% |
| 2025-10-09 | 25.55 | 25.37 | 0.06 | 0.24% | 25.00 | 25.75 | 42023 | 10591 | 4.00% |
| 2025-09-30 | 24.66 | 25.31 | 0.65 | 2.64% | 24.52 | 25.53 | 48523 | 12208 | 4.62% |
| 2025-09-29 | 24.67 | 24.66 | 0.00 | 0.00% | 24.13 | 24.94 | 33701 | 8289 | 3.21% |
| 2025-09-26 | 24.42 | 24.66 | 0.00 | 0.00% | 24.08 | 25.24 | 39139 | 9685 | 3.73% |
| 2025-09-25 | 25.45 | 24.66 | -0.82 | -3.22% | 24.48 | 25.55 | 43920 | 10938 | 4.18% |
| 2025-09-24 | 23.96 | 25.48 | 1.62 | 6.79% | 23.48 | 25.79 | 68688 | 17156 | 6.54% |
| 2025-09-23 | 25.00 | 23.86 | -0.89 | -3.60% | 23.08 | 25.00 | 39380 | 9359 | 3.75% |
| 2025-09-22 | 24.64 | 24.75 | 0.32 | 1.31% | 24.23 | 25.30 | 41843 | 10324 | 3.98% |
| 2025-09-19 | 25.30 | 24.43 | -0.56 | -2.24% | 24.38 | 25.87 | 48674 | 12244 | 4.63% |
| 2025-09-18 | 25.28 | 24.99 | -0.28 | -1.11% | 24.70 | 25.89 | 55506 | 14029 | 5.28% |
| 2025-09-17 | 24.61 | 25.27 | 0.71 | 2.89% | 24.30 | 25.58 | 57440 | 14419 | 5.47% |
| 2025-09-16 | 23.91 | 24.56 | 0.65 | 2.72% | 23.61 | 24.68 | 43787 | 10595 | 4.17% |
| 2025-09-15 | 23.74 | 23.91 | 0.12 | 0.50% | 23.43 | 24.38 | 31497 | 7514 | 3.00% |
| 2025-09-12 | 23.64 | 23.79 | 0.16 | 0.68% | 23.35 | 24.12 | 25779 | 6112 | 2.45% |
| 2025-09-11 | 23.68 | 23.63 | -0.08 | -0.34% | 23.31 | 23.80 | 20346 | 4778 | 1.94% |
| 2025-09-10 | 23.73 | 23.71 | -0.08 | -0.34% | 23.47 | 23.93 | 21174 | 5010 | 2.02% |
| 2025-09-09 | 24.24 | 23.79 | -0.38 | -1.57% | 23.73 | 24.42 | 30236 | 7275 | 2.88% |
| 2025-09-08 | 23.30 | 24.17 | 0.92 | 3.96% | 23.07 | 24.21 | 35151 | 8365 | 3.35% |
| 2025-09-05 | 22.64 | 23.25 | 0.61 | 2.69% | 22.61 | 23.25 | 25685 | 5916 | 2.44% |
| 2025-09-04 | 22.50 | 22.64 | 0.19 | 0.85% | 22.28 | 23.10 | 26948 | 6136 | 2.57% |
| 2025-09-03 | 23.28 | 22.45 | -0.74 | -3.19% | 22.36 | 23.52 | 28708 | 6553 | 2.73% |
| 2025-09-02 | 24.06 | 23.19 | -0.91 | -3.78% | 22.91 | 24.06 | 43047 | 10017 | 4.10% |
| 2025-09-01 | 23.81 | 24.10 | -0.27 | -1.11% | 23.20 | 24.32 | 49242 | 11773 | 4.69% |
| 2025-08-29 | 24.11 | 24.37 | 0.16 | 0.66% | 24.06 | 24.68 | 35012 | 8544 | 3.33% |
| 2025-08-28 | 24.29 | 24.21 | -0.09 | -0.37% | 23.51 | 24.88 | 48736 | 11812 | 4.64% |
| 2025-08-27 | 25.21 | 24.30 | -1.06 | -4.18% | 24.29 | 25.36 | 42406 | 10549 | 4.04% |
| 2025-08-26 | 24.82 | 25.36 | 0.46 | 1.85% | 24.75 | 25.45 | 42976 | 10858 | 4.09% |
| 2025-08-25 | 25.10 | 24.90 | -0.03 | -0.12% | 24.70 | 25.15 | 44087 | 10973 | 4.20% |
| 2025-08-22 | 25.13 | 24.93 | -0.27 | -1.07% | 24.76 | 25.31 | 38660 | 9638 | 3.68% |
| 2025-08-21 | 25.47 | 25.20 | -0.39 | -1.52% | 25.14 | 25.96 | 55329 | 14049 | 5.27% |
| 2025-08-20 | 24.76 | 25.59 | 0.66 | 2.65% | 24.64 | 26.37 | 94744 | 24279 | 9.02% |
| 2025-08-19 | 24.32 | 24.93 | 0.54 | 2.21% | 24.07 | 25.16 | 53584 | 13172 | 5.10% |
| 2025-08-18 | 24.34 | 24.39 | 0.31 | 1.29% | 24.13 | 24.48 | 32107 | 7806 | 3.06% |
| 2025-08-15 | 23.74 | 24.08 | 0.54 | 2.29% | 23.58 | 24.14 | 29869 | 7167 | 2.84% |
| 2025-08-14 | 24.38 | 23.54 | -0.84 | -3.45% | 23.53 | 24.45 | 32913 | 7872 | 3.13% |
| 2025-08-13 | 24.50 | 24.38 | -0.05 | -0.20% | 24.10 | 24.64 | 32344 | 7855 | 3.08% |
| 2025-08-12 | 24.63 | 24.43 | -0.26 | -1.05% | 24.29 | 24.81 | 37240 | 9115 | 3.54% |
| 2025-08-11 | 24.39 | 24.69 | 0.46 | 1.90% | 24.15 | 24.72 | 37777 | 9261 | 3.60% |
| 2025-08-08 | 24.45 | 24.23 | -0.22 | -0.90% | 24.05 | 24.88 | 40531 | 9837 | 3.86% |
| 2025-08-07 | 23.93 | 24.45 | 0.53 | 2.22% | 23.85 | 24.65 | 54472 | 13223 | 5.19% |
| 2025-08-06 | 23.75 | 23.92 | 0.17 | 0.72% | 23.55 | 24.13 | 37634 | 9006 | 3.58% |
| 2025-08-05 | 23.50 | 23.75 | 0.30 | 1.28% | 23.47 | 23.75 | 22769 | 5374 | 2.17% |
| 2025-08-04 | 23.30 | 23.45 | 0.08 | 0.34% | 22.98 | 23.50 | 26468 | 6177 | 2.52% |
| 2025-08-01 | 23.63 | 23.37 | -0.24 | -1.02% | 23.30 | 23.80 | 33702 | 7915 | 3.21% |
| 2025-07-31 | 23.93 | 23.61 | -0.60 | -2.48% | 23.50 | 24.26 | 47110 | 11240 | 4.48% |
| 2025-07-30 | 23.77 | 24.21 | 0.42 | 1.77% | 23.60 | 24.36 | 62616 | 15052 | 5.96% |
| 2025-07-29 | 23.53 | 23.79 | 0.33 | 1.41% | 23.23 | 24.42 | 72957 | 17394 | 6.94% |
| 2025-07-28 | 23.44 | 23.46 | -0.08 | -0.34% | 23.40 | 23.64 | 27360 | 6433 | 2.60% |
| 2025-07-25 | 23.60 | 23.54 | -0.16 | -0.68% | 23.43 | 23.81 | 31118 | 7335 | 2.96% |
| 2025-07-24 | 23.42 | 23.70 | 0.29 | 1.24% | 23.23 | 23.71 | 47760 | 11203 | 4.55% |