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 | 25.35 | 25.69 | 0.34 | 1.34% | 25.30 | 25.92 | 16774 | 4313 | 2.63% |
| 2025-10-30 | 25.70 | 25.35 | -0.46 | -1.78% | 25.30 | 25.86 | 15688 | 4007 | 2.46% |
| 2025-10-29 | 25.97 | 25.81 | -0.03 | -0.12% | 25.51 | 25.99 | 16709 | 4294 | 2.62% |
| 2025-10-28 | 25.77 | 25.84 | -0.09 | -0.35% | 25.66 | 26.00 | 19864 | 5133 | 3.11% |
| 2025-10-27 | 25.96 | 25.93 | 0.28 | 1.09% | 25.53 | 26.00 | 20652 | 5334 | 3.24% |
| 2025-10-24 | 25.40 | 25.65 | 0.55 | 2.19% | 25.16 | 25.65 | 19721 | 5021 | 3.09% |
| 2025-10-23 | 25.08 | 25.10 | 0.03 | 0.12% | 24.71 | 25.15 | 12969 | 3227 | 2.03% |
| 2025-10-22 | 25.09 | 25.07 | -0.09 | -0.36% | 24.90 | 25.40 | 15126 | 3801 | 2.37% |
| 2025-10-21 | 24.75 | 25.16 | 0.59 | 2.40% | 24.57 | 25.22 | 19317 | 4815 | 3.03% |
| 2025-10-20 | 24.55 | 24.57 | 0.41 | 1.70% | 24.33 | 24.70 | 18915 | 4642 | 2.96% |
| 2025-10-17 | 25.15 | 24.16 | -0.99 | -3.94% | 24.11 | 25.27 | 32647 | 8016 | 5.12% |
| 2025-10-16 | 25.38 | 25.15 | -0.29 | -1.14% | 25.03 | 25.53 | 17739 | 4479 | 2.78% |
| 2025-10-15 | 25.07 | 25.44 | 0.44 | 1.76% | 24.76 | 25.48 | 22839 | 5765 | 3.58% |
| 2025-10-14 | 26.33 | 25.00 | -1.27 | -4.83% | 24.91 | 26.50 | 39315 | 10048 | 6.16% |
| 2025-10-13 | 26.00 | 26.27 | -0.49 | -1.83% | 24.85 | 26.35 | 29033 | 7523 | 4.55% |
| 2025-10-10 | 27.09 | 26.76 | -0.42 | -1.55% | 26.70 | 27.39 | 31487 | 8509 | 4.93% |
| 2025-10-09 | 27.57 | 27.18 | -0.24 | -0.88% | 27.01 | 27.81 | 34653 | 9485 | 5.43% |
| 2025-09-30 | 27.72 | 27.42 | -0.43 | -1.54% | 27.39 | 27.92 | 32924 | 9083 | 5.16% |
| 2025-09-29 | 27.53 | 27.85 | 0.27 | 0.98% | 27.41 | 28.20 | 26064 | 7247 | 4.08% |
| 2025-09-26 | 28.50 | 27.58 | -1.01 | -3.53% | 27.58 | 28.55 | 34752 | 9719 | 5.44% |
| 2025-09-25 | 28.77 | 28.59 | 0.21 | 0.74% | 28.56 | 30.19 | 59361 | 17327 | 9.30% |
| 2025-09-24 | 27.53 | 28.38 | 0.75 | 2.71% | 27.25 | 28.40 | 38949 | 10889 | 6.10% |
| 2025-09-23 | 28.16 | 27.63 | -0.52 | -1.85% | 27.06 | 28.32 | 36651 | 10080 | 5.74% |
| 2025-09-22 | 27.45 | 28.15 | 0.59 | 2.14% | 27.44 | 28.25 | 30143 | 8433 | 4.72% |
| 2025-09-19 | 28.01 | 27.56 | -0.69 | -2.44% | 27.42 | 28.42 | 35056 | 9752 | 5.49% |
| 2025-09-18 | 29.09 | 28.25 | -0.98 | -3.35% | 27.82 | 29.38 | 61962 | 17834 | 9.71% |
| 2025-09-17 | 28.84 | 29.23 | 0.31 | 1.07% | 28.66 | 29.47 | 55540 | 16235 | 8.70% |
| 2025-09-16 | 27.99 | 28.92 | 0.88 | 3.14% | 27.78 | 28.95 | 50851 | 14468 | 7.97% |
| 2025-09-15 | 28.34 | 28.04 | -0.32 | -1.13% | 27.91 | 28.58 | 34564 | 9747 | 5.42% |
| 2025-09-12 | 28.00 | 28.36 | 0.34 | 1.21% | 27.65 | 29.39 | 60093 | 17230 | 9.42% |
| 2025-09-11 | 27.40 | 28.02 | 0.61 | 2.23% | 27.05 | 28.04 | 38232 | 10580 | 5.99% |
| 2025-09-10 | 27.26 | 27.41 | 0.15 | 0.55% | 27.23 | 28.12 | 31508 | 8691 | 4.94% |
| 2025-09-09 | 28.04 | 27.26 | -1.09 | -3.84% | 27.20 | 28.12 | 42950 | 11842 | 6.73% |
| 2025-09-08 | 27.01 | 28.35 | 1.15 | 4.23% | 26.88 | 28.78 | 64965 | 18227 | 10.18% |
| 2025-09-05 | 26.50 | 27.20 | 0.69 | 2.60% | 26.39 | 27.20 | 31614 | 8509 | 4.95% |
| 2025-09-04 | 27.25 | 26.51 | -0.55 | -2.03% | 26.12 | 27.49 | 42663 | 11454 | 6.68% |
| 2025-09-03 | 28.00 | 27.06 | -0.93 | -3.32% | 27.00 | 29.20 | 38498 | 10647 | 6.03% |
| 2025-09-02 | 28.01 | 27.99 | -0.10 | -0.36% | 26.62 | 28.23 | 75971 | 20791 | 11.90% |
| 2025-09-01 | 28.70 | 28.09 | -0.63 | -2.19% | 27.88 | 29.16 | 61252 | 17353 | 9.60% |
| 2025-08-29 | 30.45 | 28.72 | -1.48 | -4.90% | 28.61 | 30.58 | 84897 | 24719 | 13.30% |
| 2025-08-28 | 29.93 | 30.20 | -0.53 | -1.72% | 28.81 | 30.71 | 111174 | 33235 | 17.42% |
| 2025-08-27 | 29.42 | 30.73 | 1.35 | 4.59% | 29.25 | 31.80 | 134081 | 40771 | 21.01% |
| 2025-08-26 | 29.90 | 29.38 | -0.52 | -1.74% | 29.02 | 29.90 | 93659 | 27488 | 14.67% |
| 2025-08-25 | 28.58 | 29.90 | 1.60 | 5.65% | 28.51 | 31.10 | 133986 | 40091 | 20.99% |
| 2025-08-22 | 28.90 | 28.30 | -0.59 | -2.04% | 28.07 | 29.06 | 69332 | 19662 | 10.86% |
| 2025-08-21 | 28.21 | 28.89 | 0.70 | 2.48% | 27.72 | 30.49 | 105858 | 30703 | 16.59% |
| 2025-08-20 | 28.07 | 28.19 | -0.13 | -0.46% | 27.81 | 28.30 | 35395 | 9926 | 5.55% |
| 2025-08-19 | 27.85 | 28.32 | 0.27 | 0.96% | 27.31 | 28.45 | 59043 | 16502 | 9.25% |
| 2025-08-18 | 27.81 | 28.05 | 0.38 | 1.37% | 27.59 | 28.15 | 42786 | 11935 | 6.70% |
| 2025-08-15 | 27.12 | 27.67 | 0.54 | 1.99% | 27.08 | 27.72 | 30405 | 8375 | 4.76% |
| 2025-08-14 | 27.99 | 27.13 | -0.81 | -2.90% | 27.11 | 28.05 | 35422 | 9731 | 5.55% |
| 2025-08-13 | 28.01 | 27.94 | -0.06 | -0.21% | 27.60 | 28.17 | 35599 | 9910 | 5.58% |
| 2025-08-12 | 28.33 | 28.00 | -0.41 | -1.44% | 27.69 | 28.49 | 44231 | 12358 | 6.93% |
| 2025-08-11 | 27.24 | 28.41 | 1.14 | 4.18% | 27.24 | 28.66 | 76801 | 21650 | 12.03% |
| 2025-08-08 | 27.41 | 27.27 | -0.36 | -1.30% | 27.20 | 28.00 | 35247 | 9655 | 5.52% |
| 2025-08-07 | 27.70 | 27.63 | -0.13 | -0.47% | 27.29 | 27.95 | 51988 | 14328 | 8.15% |
| 2025-08-06 | 27.40 | 27.76 | 0.31 | 1.13% | 27.13 | 28.16 | 77205 | 21407 | 12.10% |
| 2025-08-05 | 26.38 | 27.45 | 1.07 | 4.06% | 26.30 | 27.76 | 80775 | 22002 | 12.66% |
| 2025-08-04 | 25.22 | 26.38 | 0.98 | 3.86% | 25.22 | 26.40 | 37786 | 9837 | 5.92% |
| 2025-08-01 | 25.22 | 25.40 | 0.20 | 0.79% | 25.16 | 25.51 | 19860 | 5038 | 3.11% |
| 2025-07-31 | 25.50 | 25.20 | -0.37 | -1.45% | 25.08 | 25.95 | 24928 | 6355 | 3.91% |
| 2025-07-30 | 26.01 | 25.57 | -0.51 | -1.96% | 25.32 | 26.09 | 23594 | 6052 | 3.70% |
| 2025-07-29 | 26.20 | 26.08 | -0.15 | -0.57% | 25.78 | 26.20 | 23673 | 6143 | 3.71% |
| 2025-07-28 | 26.11 | 26.23 | 0.18 | 0.69% | 26.03 | 26.30 | 24079 | 6300 | 3.77% |
| 2025-07-25 | 25.89 | 26.05 | 0.20 | 0.77% | 25.73 | 26.05 | 21422 | 5549 | 3.36% |