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 | 25.80 | 26.31 | 0.51 | 1.98% | 25.80 | 26.53 | 49292 | 12972 | 4.39% |
| 2025-10-30 | 26.12 | 25.80 | -0.32 | -1.23% | 25.67 | 26.29 | 36404 | 9420 | 3.24% |
| 2025-10-29 | 26.18 | 26.12 | -0.11 | -0.42% | 25.84 | 26.32 | 37195 | 9695 | 3.31% |
| 2025-10-28 | 26.22 | 26.23 | -0.19 | -0.72% | 25.89 | 26.51 | 45828 | 12019 | 4.08% |
| 2025-10-27 | 26.15 | 26.42 | 0.37 | 1.42% | 26.09 | 26.68 | 60405 | 15937 | 5.38% |
| 2025-10-24 | 25.94 | 26.05 | 0.32 | 1.24% | 25.82 | 26.15 | 39200 | 10184 | 3.49% |
| 2025-10-23 | 25.58 | 25.73 | -0.01 | -0.04% | 25.18 | 25.82 | 29476 | 7496 | 2.62% |
| 2025-10-22 | 25.92 | 25.74 | -0.36 | -1.38% | 25.59 | 26.12 | 27092 | 6999 | 2.41% |
| 2025-10-21 | 25.69 | 26.10 | 0.35 | 1.36% | 25.41 | 26.10 | 33642 | 8704 | 2.99% |
| 2025-10-20 | 25.20 | 25.75 | 1.04 | 4.21% | 25.05 | 26.08 | 48172 | 12347 | 4.29% |
| 2025-10-17 | 25.74 | 24.71 | -1.03 | -4.00% | 24.67 | 25.74 | 47334 | 11879 | 4.67% |
| 2025-10-16 | 26.18 | 25.74 | -0.51 | -1.94% | 25.61 | 26.18 | 37530 | 9671 | 3.70% |
| 2025-10-15 | 26.00 | 26.25 | 0.50 | 1.94% | 25.59 | 26.28 | 39584 | 10304 | 3.90% |
| 2025-10-14 | 27.23 | 25.75 | -1.06 | -3.95% | 25.64 | 27.40 | 60262 | 15823 | 5.94% |
| 2025-10-13 | 25.95 | 26.81 | -0.46 | -1.69% | 25.08 | 27.08 | 62778 | 16622 | 6.19% |
| 2025-10-10 | 27.88 | 27.27 | -0.89 | -3.16% | 27.26 | 27.96 | 63515 | 17459 | 6.26% |
| 2025-10-09 | 28.37 | 28.16 | -0.21 | -0.74% | 28.10 | 28.78 | 72686 | 20627 | 7.17% |
| 2025-09-30 | 29.21 | 28.37 | -0.60 | -2.07% | 28.35 | 29.28 | 74334 | 21237 | 7.33% |
| 2025-09-29 | 28.57 | 28.99 | 0.57 | 2.01% | 28.53 | 29.36 | 76106 | 22034 | 7.50% |
| 2025-09-26 | 29.50 | 28.42 | -1.67 | -5.55% | 28.37 | 29.58 | 140906 | 40718 | 13.89% |
| 2025-09-25 | 29.80 | 30.09 | 0.12 | 0.40% | 29.72 | 30.93 | 143045 | 43414 | 14.10% |
| 2025-09-24 | 30.00 | 29.97 | -0.37 | -1.22% | 29.42 | 30.22 | 121882 | 36337 | 12.02% |
| 2025-09-23 | 29.91 | 30.34 | 0.16 | 0.53% | 29.17 | 30.58 | 172579 | 51381 | 17.02% |
| 2025-09-22 | 28.99 | 30.18 | 2.18 | 7.79% | 28.95 | 31.00 | 242444 | 73273 | 23.90% |
| 2025-09-19 | 28.15 | 28.00 | -0.20 | -0.71% | 28.00 | 28.98 | 88377 | 25103 | 8.71% |
| 2025-09-18 | 28.10 | 28.20 | -0.20 | -0.70% | 27.88 | 28.93 | 129582 | 36744 | 12.78% |
| 2025-09-17 | 28.58 | 28.40 | -0.46 | -1.59% | 28.20 | 29.15 | 122118 | 34953 | 12.04% |
| 2025-09-16 | 28.58 | 28.86 | 0.06 | 0.21% | 28.19 | 28.98 | 120976 | 34686 | 11.93% |
| 2025-09-15 | 29.03 | 28.80 | -1.30 | -4.32% | 28.21 | 29.58 | 186003 | 53511 | 18.34% |
| 2025-09-12 | 29.18 | 30.10 | 0.30 | 1.01% | 28.67 | 32.00 | 317633 | 95250 | 31.32% |
| 2025-09-11 | 30.51 | 29.80 | 3.02 | 11.28% | 29.27 | 32.10 | 353574 | 107077 | 34.86% |
| 2025-09-10 | 26.55 | 26.78 | -0.33 | -1.22% | 26.16 | 27.62 | 180380 | 48075 | 17.79% |
| 2025-09-09 | 26.90 | 27.11 | 1.73 | 6.82% | 26.90 | 29.69 | 257955 | 72475 | 25.43% |
| 2025-09-08 | 25.00 | 25.38 | 0.38 | 1.52% | 24.74 | 25.45 | 46514 | 11663 | 4.59% |
| 2025-09-05 | 24.68 | 25.00 | 0.55 | 2.25% | 24.38 | 25.00 | 43091 | 10668 | 4.25% |
| 2025-09-04 | 25.48 | 24.45 | -1.01 | -3.97% | 23.91 | 25.73 | 67864 | 16891 | 6.69% |
| 2025-09-03 | 26.18 | 25.46 | -0.72 | -2.75% | 25.39 | 26.47 | 53915 | 13983 | 5.32% |
| 2025-09-02 | 27.75 | 26.18 | -1.62 | -5.83% | 25.93 | 27.87 | 92903 | 24650 | 9.16% |
| 2025-09-01 | 27.80 | 27.80 | 0.10 | 0.36% | 27.49 | 29.00 | 101997 | 28760 | 10.06% |
| 2025-08-29 | 27.75 | 27.70 | 0.03 | 0.11% | 26.79 | 28.36 | 89157 | 24547 | 8.73% |
| 2025-08-28 | 27.47 | 27.67 | 0.27 | 0.99% | 26.43 | 27.97 | 101840 | 27724 | 9.97% |
| 2025-08-27 | 28.36 | 27.40 | -0.55 | -1.97% | 27.40 | 28.80 | 121927 | 34414 | 11.94% |
| 2025-08-26 | 28.05 | 27.95 | -0.14 | -0.50% | 27.88 | 28.59 | 99124 | 27910 | 9.70% |
| 2025-08-25 | 28.39 | 28.09 | 0.10 | 0.36% | 27.77 | 28.48 | 86858 | 24386 | 8.50% |
| 2025-08-22 | 27.65 | 27.99 | 0.52 | 1.89% | 27.38 | 28.10 | 82284 | 22948 | 8.06% |
| 2025-08-21 | 27.68 | 27.47 | -0.26 | -0.94% | 27.32 | 28.62 | 69566 | 19360 | 6.81% |
| 2025-08-20 | 27.54 | 27.73 | -0.01 | -0.04% | 27.02 | 27.78 | 73612 | 20182 | 7.21% |
| 2025-08-19 | 27.90 | 27.74 | -0.06 | -0.22% | 27.55 | 28.43 | 125724 | 35129 | 12.31% |
| 2025-08-18 | 27.23 | 27.80 | 0.74 | 2.73% | 27.07 | 28.06 | 122562 | 33926 | 12.00% |
| 2025-08-15 | 26.52 | 27.06 | 0.47 | 1.77% | 26.42 | 27.16 | 70514 | 19003 | 6.90% |
| 2025-08-14 | 27.07 | 26.59 | -0.41 | -1.52% | 26.51 | 27.28 | 69701 | 18693 | 6.82% |
| 2025-08-13 | 26.76 | 27.00 | 0.19 | 0.71% | 26.64 | 27.30 | 75431 | 20308 | 7.38% |
| 2025-08-12 | 27.01 | 26.81 | -0.28 | -1.03% | 26.50 | 27.13 | 63614 | 17020 | 6.23% |
| 2025-08-11 | 26.91 | 27.09 | 0.08 | 0.30% | 26.81 | 27.38 | 65172 | 17679 | 6.38% |
| 2025-08-08 | 27.98 | 27.01 | -1.28 | -4.52% | 26.94 | 28.23 | 113448 | 30926 | 11.11% |
| 2025-08-07 | 28.22 | 28.29 | 0.00 | 0.00% | 27.66 | 28.84 | 136405 | 38467 | 13.35% |
| 2025-08-06 | 27.93 | 28.29 | 0.27 | 0.96% | 27.93 | 29.16 | 165447 | 47180 | 16.20% |
| 2025-08-05 | 28.37 | 28.02 | 0.26 | 0.94% | 27.73 | 29.26 | 198535 | 55910 | 19.44% |
| 2025-08-04 | 25.96 | 27.76 | 1.60 | 6.12% | 25.71 | 28.47 | 224313 | 60786 | 21.96% |
| 2025-08-01 | 25.01 | 26.16 | 1.84 | 7.57% | 24.86 | 27.27 | 238461 | 62066 | 23.35% |
| 2025-07-31 | 23.72 | 24.32 | 0.55 | 2.31% | 23.55 | 24.98 | 92173 | 22456 | 9.02% |
| 2025-07-30 | 24.26 | 23.77 | -0.51 | -2.10% | 23.36 | 24.26 | 47382 | 11250 | 4.64% |
| 2025-07-29 | 24.20 | 24.28 | -0.03 | -0.12% | 23.70 | 24.35 | 45771 | 10972 | 4.48% |
| 2025-07-28 | 24.51 | 24.31 | 0.00 | 0.00% | 24.11 | 24.62 | 43424 | 10544 | 4.25% |
| 2025-07-25 | 23.91 | 24.31 | 0.42 | 1.76% | 23.90 | 24.35 | 49695 | 12033 | 4.87% |
| 2025-07-24 | 23.80 | 23.89 | 0.06 | 0.25% | 23.80 | 24.28 | 50369 | 12098 | 4.93% |