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 | 24.50 | 25.37 | 0.87 | 3.55% | 24.50 | 25.92 | 188896 | 48199 | 15.47% |
| 2025-10-30 | 25.00 | 24.50 | -0.51 | -2.04% | 24.22 | 25.03 | 96145 | 23559 | 7.88% |
| 2025-10-29 | 25.20 | 25.01 | -0.33 | -1.30% | 24.72 | 25.30 | 99394 | 24832 | 8.14% |
| 2025-10-28 | 25.96 | 25.34 | -0.85 | -3.25% | 25.22 | 25.96 | 136943 | 34878 | 11.22% |
| 2025-10-27 | 26.00 | 26.19 | 0.17 | 0.65% | 25.80 | 26.39 | 182822 | 47665 | 14.98% |
| 2025-10-24 | 26.88 | 26.02 | -2.72 | -9.46% | 25.62 | 26.88 | 345259 | 90005 | 28.28% |
| 2025-10-23 | 23.74 | 28.74 | 4.79 | 20.00% | 23.62 | 28.74 | 367007 | 103043 | 30.06% |
| 2025-10-22 | 23.68 | 23.95 | 0.13 | 0.55% | 23.64 | 24.18 | 16193 | 3880 | 1.33% |
| 2025-10-21 | 23.40 | 23.82 | 0.46 | 1.97% | 23.34 | 23.94 | 20220 | 4790 | 1.66% |
| 2025-10-20 | 23.20 | 23.36 | 0.31 | 1.34% | 23.17 | 23.45 | 9832 | 2291 | 0.81% |
| 2025-10-17 | 23.40 | 23.05 | -0.44 | -1.87% | 23.01 | 23.61 | 12065 | 2806 | 0.99% |
| 2025-10-16 | 23.53 | 23.49 | -0.04 | -0.17% | 23.37 | 23.66 | 10374 | 2438 | 0.85% |
| 2025-10-15 | 23.31 | 23.53 | 0.22 | 0.94% | 23.16 | 23.64 | 12264 | 2877 | 1.00% |
| 2025-10-14 | 23.75 | 23.31 | -0.47 | -1.98% | 23.24 | 23.89 | 17434 | 4105 | 1.43% |
| 2025-10-13 | 23.62 | 23.78 | -0.47 | -1.94% | 23.11 | 23.88 | 16818 | 3973 | 1.38% |
| 2025-10-10 | 24.26 | 24.25 | -0.10 | -0.41% | 24.11 | 24.38 | 11944 | 2893 | 0.98% |
| 2025-10-09 | 24.47 | 24.35 | -0.13 | -0.53% | 24.06 | 24.60 | 19622 | 4766 | 1.61% |
| 2025-09-30 | 24.46 | 24.48 | 0.09 | 0.37% | 24.26 | 24.65 | 13027 | 3183 | 1.07% |
| 2025-09-29 | 24.47 | 24.39 | 0.14 | 0.58% | 23.92 | 24.47 | 13724 | 3327 | 1.12% |
| 2025-09-26 | 24.83 | 24.25 | -0.54 | -2.18% | 24.25 | 24.83 | 14999 | 3666 | 1.23% |
| 2025-09-25 | 24.68 | 24.79 | 0.16 | 0.65% | 24.55 | 25.09 | 22183 | 5512 | 1.82% |
| 2025-09-24 | 24.27 | 24.63 | 0.26 | 1.07% | 23.91 | 24.67 | 19043 | 4655 | 1.56% |
| 2025-09-23 | 24.60 | 24.37 | -0.33 | -1.34% | 23.61 | 24.67 | 19939 | 4805 | 1.63% |
| 2025-09-22 | 24.76 | 24.70 | -0.18 | -0.72% | 24.44 | 24.97 | 15202 | 3739 | 1.25% |
| 2025-09-19 | 24.75 | 24.93 | 0.23 | 0.93% | 24.55 | 25.07 | 20273 | 5037 | 1.66% |
| 2025-09-18 | 25.48 | 24.70 | -0.78 | -3.06% | 24.60 | 25.48 | 25400 | 6377 | 2.08% |
| 2025-09-17 | 25.40 | 25.48 | 0.04 | 0.16% | 25.17 | 25.52 | 15823 | 4013 | 1.30% |
| 2025-09-16 | 25.31 | 25.44 | 0.14 | 0.55% | 25.04 | 25.48 | 17970 | 4543 | 1.47% |
| 2025-09-15 | 25.46 | 25.30 | -0.16 | -0.63% | 25.10 | 25.58 | 17107 | 4334 | 1.40% |
| 2025-09-12 | 25.62 | 25.46 | -0.17 | -0.66% | 25.38 | 25.89 | 20609 | 5276 | 1.69% |
| 2025-09-11 | 25.30 | 25.63 | 0.28 | 1.10% | 24.88 | 25.63 | 25337 | 6403 | 2.08% |
| 2025-09-10 | 25.06 | 25.35 | 0.31 | 1.24% | 25.06 | 25.73 | 24370 | 6204 | 2.00% |
| 2025-09-09 | 25.27 | 25.04 | -0.34 | -1.34% | 24.94 | 25.47 | 16732 | 4215 | 1.37% |
| 2025-09-08 | 24.97 | 25.38 | 0.38 | 1.52% | 24.84 | 25.50 | 21813 | 5510 | 1.79% |
| 2025-09-05 | 24.66 | 25.00 | 0.35 | 1.42% | 24.50 | 25.00 | 17528 | 4349 | 1.44% |
| 2025-09-04 | 24.67 | 24.65 | -0.09 | -0.36% | 24.21 | 24.92 | 24392 | 6015 | 2.00% |
| 2025-09-03 | 25.13 | 24.74 | -0.34 | -1.36% | 24.56 | 25.41 | 28805 | 7235 | 2.36% |
| 2025-09-02 | 25.71 | 25.08 | -0.73 | -2.83% | 24.78 | 25.90 | 34519 | 8677 | 2.83% |
| 2025-09-01 | 26.15 | 25.81 | -0.18 | -0.69% | 25.71 | 26.28 | 24733 | 6414 | 2.03% |
| 2025-08-29 | 26.31 | 25.99 | -0.33 | -1.25% | 25.99 | 26.60 | 27555 | 7222 | 2.26% |
| 2025-08-28 | 26.32 | 26.32 | -0.01 | -0.04% | 25.55 | 26.67 | 39608 | 10365 | 3.24% |
| 2025-08-27 | 27.01 | 26.33 | -0.60 | -2.23% | 26.33 | 27.67 | 45792 | 12369 | 3.75% |
| 2025-08-26 | 26.72 | 26.93 | 0.19 | 0.71% | 26.49 | 27.26 | 43196 | 11643 | 3.54% |
| 2025-08-25 | 26.94 | 26.74 | -0.26 | -0.96% | 26.55 | 27.18 | 46007 | 12341 | 3.77% |
| 2025-08-22 | 26.71 | 27.00 | 0.18 | 0.67% | 26.65 | 27.14 | 34582 | 9310 | 2.83% |
| 2025-08-21 | 27.00 | 26.82 | -0.28 | -1.03% | 26.63 | 27.22 | 41377 | 11136 | 3.39% |
| 2025-08-20 | 27.27 | 27.10 | -0.30 | -1.09% | 26.52 | 27.27 | 54984 | 14758 | 4.50% |
| 2025-08-19 | 28.28 | 27.40 | -0.97 | -3.42% | 27.25 | 28.57 | 89651 | 24643 | 7.34% |
| 2025-08-18 | 27.51 | 28.37 | 1.85 | 6.98% | 27.36 | 29.47 | 126337 | 36083 | 10.35% |
| 2025-08-15 | 26.27 | 26.52 | 0.26 | 0.99% | 26.12 | 26.54 | 26878 | 7082 | 2.20% |
| 2025-08-14 | 27.18 | 26.26 | -0.92 | -3.38% | 26.25 | 27.25 | 30326 | 8078 | 2.48% |
| 2025-08-13 | 26.89 | 27.18 | 0.40 | 1.49% | 26.63 | 27.40 | 36256 | 9828 | 2.97% |
| 2025-08-12 | 26.71 | 26.78 | -0.03 | -0.11% | 26.52 | 27.06 | 23588 | 6305 | 1.93% |
| 2025-08-11 | 25.83 | 26.81 | 0.98 | 3.79% | 25.73 | 26.90 | 41131 | 10891 | 3.37% |
| 2025-08-08 | 26.44 | 25.83 | -0.72 | -2.71% | 25.57 | 26.44 | 30080 | 7772 | 2.46% |
| 2025-08-07 | 26.41 | 26.55 | -0.02 | -0.08% | 26.29 | 26.80 | 27475 | 7278 | 2.25% |
| 2025-08-06 | 26.20 | 26.57 | 0.30 | 1.14% | 26.06 | 26.77 | 31733 | 8409 | 2.60% |
| 2025-08-05 | 26.02 | 26.27 | 0.29 | 1.12% | 26.01 | 26.43 | 29518 | 7744 | 2.42% |
| 2025-08-04 | 25.73 | 25.98 | 0.12 | 0.46% | 25.47 | 26.23 | 26982 | 6977 | 2.21% |
| 2025-08-01 | 25.44 | 25.86 | 0.36 | 1.41% | 25.22 | 26.00 | 30994 | 7946 | 2.54% |
| 2025-07-31 | 26.38 | 25.50 | -0.99 | -3.74% | 25.40 | 26.39 | 40012 | 10310 | 3.28% |
| 2025-07-30 | 26.30 | 26.49 | 0.27 | 1.03% | 26.02 | 27.17 | 64362 | 17099 | 5.27% |
| 2025-07-29 | 25.81 | 26.22 | 0.41 | 1.59% | 25.70 | 26.46 | 39520 | 10319 | 3.24% |
| 2025-07-28 | 25.81 | 25.81 | -0.10 | -0.39% | 25.51 | 26.08 | 22061 | 5676 | 1.81% |
| 2025-07-25 | 25.81 | 25.91 | 0.05 | 0.19% | 25.66 | 26.16 | 22079 | 5725 | 1.81% |
| 2025-07-24 | 25.67 | 25.86 | 0.15 | 0.58% | 25.61 | 25.97 | 19765 | 5093 | 1.62% |