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 | 25.27 | 25.75 | 0.48 | 1.90% | 25.03 | 26.37 | 42438 | 10906 | 6.40% |
| 2025-10-30 | 26.20 | 25.27 | -0.93 | -3.55% | 25.25 | 26.30 | 44511 | 11404 | 6.71% |
| 2025-10-29 | 25.52 | 26.20 | 0.70 | 2.75% | 25.03 | 26.43 | 63880 | 16352 | 9.63% |
| 2025-10-28 | 26.96 | 25.50 | -3.18 | -11.09% | 25.22 | 26.99 | 108182 | 28236 | 16.32% |
| 2025-10-27 | 27.75 | 28.68 | 1.85 | 6.90% | 27.50 | 29.17 | 96614 | 27598 | 14.57% |
| 2025-10-24 | 26.13 | 26.83 | 0.70 | 2.68% | 26.07 | 26.85 | 25772 | 6855 | 3.89% |
| 2025-10-23 | 25.98 | 26.13 | 0.22 | 0.85% | 25.64 | 26.15 | 14729 | 3804 | 2.22% |
| 2025-10-22 | 25.71 | 25.91 | 0.20 | 0.78% | 25.50 | 26.30 | 19423 | 5047 | 2.93% |
| 2025-10-21 | 25.58 | 25.71 | 0.39 | 1.54% | 25.22 | 25.82 | 17153 | 4384 | 2.59% |
| 2025-10-20 | 25.16 | 25.32 | 0.39 | 1.56% | 24.99 | 25.43 | 17428 | 4403 | 2.63% |
| 2025-10-17 | 25.89 | 24.93 | -0.92 | -3.56% | 24.90 | 26.05 | 32251 | 8162 | 4.86% |
| 2025-10-16 | 26.49 | 25.85 | -0.63 | -2.38% | 25.80 | 26.51 | 19055 | 4973 | 2.87% |
| 2025-10-15 | 26.01 | 26.48 | 0.57 | 2.20% | 25.57 | 26.49 | 22119 | 5804 | 3.34% |
| 2025-10-14 | 26.63 | 25.91 | -0.59 | -2.23% | 25.76 | 27.15 | 35743 | 9462 | 5.39% |
| 2025-10-13 | 26.00 | 26.50 | -0.08 | -0.30% | 25.16 | 26.51 | 31598 | 8243 | 4.77% |
| 2025-10-10 | 26.62 | 26.58 | -0.02 | -0.08% | 26.55 | 27.09 | 22235 | 5956 | 3.35% |
| 2025-10-09 | 27.37 | 26.60 | -0.76 | -2.78% | 26.58 | 27.43 | 41181 | 11056 | 6.21% |
| 2025-09-30 | 27.89 | 27.36 | -0.40 | -1.44% | 27.17 | 27.89 | 30453 | 8344 | 4.59% |
| 2025-09-29 | 27.65 | 27.76 | -0.09 | -0.32% | 27.36 | 27.96 | 20407 | 5655 | 3.08% |
| 2025-09-26 | 28.23 | 27.85 | -0.49 | -1.73% | 27.71 | 28.35 | 21494 | 6011 | 3.24% |
| 2025-09-25 | 28.30 | 28.34 | 0.10 | 0.35% | 27.75 | 28.54 | 31603 | 8899 | 4.77% |
| 2025-09-24 | 28.01 | 28.24 | 0.10 | 0.36% | 27.72 | 28.26 | 26521 | 7425 | 4.00% |
| 2025-09-23 | 29.06 | 28.14 | -0.82 | -2.83% | 27.60 | 29.06 | 41100 | 11568 | 6.20% |
| 2025-09-22 | 30.10 | 28.96 | -1.45 | -4.77% | 28.44 | 30.39 | 67192 | 19505 | 10.13% |
| 2025-09-19 | 30.81 | 30.41 | 0.11 | 0.36% | 30.01 | 31.41 | 67609 | 20759 | 10.20% |
| 2025-09-18 | 29.48 | 30.30 | 0.62 | 2.09% | 29.38 | 31.26 | 84793 | 25844 | 12.79% |
| 2025-09-17 | 29.20 | 29.68 | 0.31 | 1.06% | 29.01 | 29.94 | 40990 | 12108 | 6.18% |
| 2025-09-16 | 28.41 | 29.37 | 0.91 | 3.20% | 28.28 | 29.62 | 44747 | 13010 | 6.75% |
| 2025-09-15 | 29.17 | 28.46 | -1.24 | -4.18% | 28.33 | 29.69 | 51516 | 14869 | 7.77% |
| 2025-09-12 | 30.12 | 29.70 | 0.28 | 0.95% | 29.31 | 30.89 | 55442 | 16649 | 8.36% |
| 2025-09-11 | 29.08 | 29.42 | 0.32 | 1.10% | 28.71 | 29.46 | 33470 | 9725 | 5.05% |
| 2025-09-10 | 29.80 | 29.10 | -0.66 | -2.22% | 29.07 | 30.05 | 27543 | 8125 | 4.15% |
| 2025-09-09 | 30.70 | 29.76 | -0.82 | -2.68% | 29.66 | 30.79 | 26124 | 7868 | 3.94% |
| 2025-09-08 | 30.34 | 30.58 | 0.22 | 0.72% | 29.91 | 30.69 | 32832 | 9989 | 4.95% |
| 2025-09-05 | 29.68 | 30.36 | 0.68 | 2.29% | 29.44 | 30.37 | 25620 | 7702 | 3.86% |
| 2025-09-04 | 29.70 | 29.68 | -0.08 | -0.27% | 29.38 | 30.16 | 32213 | 9591 | 4.86% |
| 2025-09-03 | 30.25 | 29.76 | -0.63 | -2.07% | 29.48 | 30.46 | 28323 | 8486 | 4.27% |
| 2025-09-02 | 30.59 | 30.39 | -0.17 | -0.56% | 29.61 | 30.72 | 42693 | 12823 | 6.44% |
| 2025-09-01 | 31.18 | 30.56 | -0.89 | -2.83% | 30.29 | 31.38 | 50040 | 15293 | 7.55% |
| 2025-08-29 | 31.00 | 31.45 | 0.55 | 1.78% | 30.76 | 32.30 | 57603 | 18158 | 8.69% |
| 2025-08-28 | 30.55 | 30.90 | 0.35 | 1.15% | 29.88 | 30.98 | 49304 | 15013 | 7.44% |
| 2025-08-27 | 31.40 | 30.55 | -0.85 | -2.71% | 30.47 | 31.75 | 49299 | 15425 | 7.43% |
| 2025-08-26 | 32.40 | 31.40 | -1.09 | -3.35% | 31.33 | 32.40 | 74800 | 23800 | 11.28% |
| 2025-08-25 | 32.52 | 32.49 | -0.02 | -0.06% | 32.21 | 32.93 | 51915 | 16909 | 7.83% |
| 2025-08-22 | 32.30 | 32.51 | 0.14 | 0.43% | 32.22 | 32.61 | 40567 | 13137 | 6.12% |
| 2025-08-21 | 33.00 | 32.37 | -0.72 | -2.18% | 32.25 | 33.30 | 59613 | 19508 | 8.99% |
| 2025-08-20 | 33.21 | 33.09 | -0.36 | -1.08% | 32.60 | 33.29 | 56140 | 18469 | 8.47% |
| 2025-08-19 | 34.09 | 33.45 | -0.66 | -1.93% | 32.66 | 34.44 | 108079 | 36024 | 16.30% |
| 2025-08-18 | 35.00 | 34.11 | -1.84 | -5.12% | 32.21 | 35.30 | 185964 | 62254 | 28.05% |
| 2025-08-15 | 33.38 | 35.95 | 2.36 | 7.03% | 33.18 | 36.08 | 84551 | 29851 | 12.65% |
| 2025-08-14 | 34.50 | 33.59 | -1.10 | -3.17% | 33.50 | 34.96 | 58616 | 19961 | 8.77% |
| 2025-08-13 | 33.71 | 34.69 | 0.98 | 2.91% | 32.91 | 35.27 | 104339 | 35585 | 15.61% |
| 2025-08-12 | 34.01 | 33.71 | 0.15 | 0.45% | 33.10 | 34.27 | 82971 | 27846 | 12.41% |
| 2025-08-11 | 32.90 | 33.56 | 1.92 | 6.07% | 32.90 | 36.51 | 175969 | 59758 | 26.33% |
| 2025-08-08 | 30.69 | 31.64 | 0.86 | 2.79% | 30.37 | 32.17 | 77996 | 24470 | 11.67% |
| 2025-08-07 | 31.72 | 30.78 | -0.94 | -2.96% | 30.33 | 32.00 | 71085 | 21979 | 10.64% |
| 2025-08-06 | 31.00 | 31.72 | 0.79 | 2.55% | 30.76 | 32.15 | 77090 | 24331 | 11.53% |
| 2025-08-05 | 30.71 | 30.93 | 0.23 | 0.75% | 30.50 | 31.75 | 64169 | 19852 | 9.60% |
| 2025-08-04 | 29.12 | 30.70 | 1.30 | 4.42% | 29.01 | 31.18 | 75207 | 22716 | 11.25% |
| 2025-08-01 | 29.78 | 29.40 | -0.38 | -1.28% | 29.00 | 30.07 | 43569 | 12805 | 6.52% |
| 2025-07-31 | 30.10 | 29.78 | -0.09 | -0.30% | 29.64 | 30.35 | 49317 | 14775 | 7.38% |
| 2025-07-30 | 30.30 | 29.87 | -0.62 | -2.03% | 29.46 | 30.54 | 66323 | 19809 | 9.92% |
| 2025-07-29 | 28.84 | 30.49 | 1.83 | 6.39% | 28.37 | 31.00 | 126482 | 38200 | 18.92% |
| 2025-07-28 | 27.10 | 28.66 | 1.58 | 5.83% | 27.10 | 28.86 | 109748 | 30997 | 16.42% |
| 2025-07-25 | 27.00 | 27.08 | 0.11 | 0.41% | 26.89 | 27.40 | 25438 | 6903 | 3.81% |