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 | 25.22 | 25.40 | 0.35 | 1.40% | 24.91 | 25.50 | 32249 | 8161 | 7.51% |
| 2025-10-30 | 25.84 | 25.05 | -1.05 | -4.02% | 25.00 | 25.90 | 54668 | 13810 | 12.74% |
| 2025-10-29 | 26.20 | 26.10 | -0.49 | -1.84% | 25.74 | 26.34 | 51493 | 13411 | 12.00% |
| 2025-10-28 | 26.31 | 26.59 | -0.36 | -1.34% | 25.98 | 26.85 | 80371 | 21088 | 18.73% |
| 2025-10-27 | 25.80 | 26.95 | 1.45 | 5.69% | 25.42 | 26.95 | 112735 | 29831 | 26.27% |
| 2025-10-24 | 26.10 | 25.50 | -0.83 | -3.15% | 25.40 | 26.32 | 74887 | 19187 | 17.45% |
| 2025-10-23 | 24.45 | 26.33 | 1.56 | 6.30% | 24.07 | 26.59 | 110635 | 28359 | 25.78% |
| 2025-10-22 | 25.19 | 24.77 | -0.77 | -3.01% | 24.66 | 25.39 | 42064 | 10457 | 9.80% |
| 2025-10-21 | 24.95 | 25.54 | 0.58 | 2.32% | 24.83 | 25.86 | 57248 | 14590 | 13.34% |
| 2025-10-20 | 25.49 | 24.96 | 0.60 | 2.46% | 24.70 | 25.49 | 54152 | 13501 | 12.62% |
| 2025-10-17 | 25.37 | 24.36 | -1.30 | -5.07% | 24.36 | 26.09 | 74374 | 18609 | 17.33% |
| 2025-10-16 | 24.64 | 25.66 | 0.83 | 3.34% | 24.64 | 26.99 | 116099 | 30021 | 27.05% |
| 2025-10-15 | 24.50 | 24.83 | 0.59 | 2.43% | 24.16 | 24.83 | 46788 | 11486 | 10.90% |
| 2025-10-14 | 23.95 | 24.24 | 0.29 | 1.21% | 23.95 | 24.48 | 33273 | 8046 | 7.75% |
| 2025-10-13 | 23.10 | 23.95 | -0.09 | -0.37% | 22.33 | 24.04 | 34618 | 8145 | 8.07% |
| 2025-10-10 | 23.53 | 24.04 | 0.47 | 1.99% | 23.35 | 24.24 | 28862 | 6905 | 6.72% |
| 2025-10-09 | 23.55 | 23.57 | 0.05 | 0.21% | 23.51 | 23.79 | 14242 | 3362 | 3.32% |
| 2025-09-30 | 23.73 | 23.52 | -0.23 | -0.97% | 23.52 | 23.85 | 14694 | 3483 | 3.42% |
| 2025-09-29 | 23.73 | 23.75 | -0.03 | -0.13% | 23.25 | 24.03 | 17032 | 4035 | 3.97% |
| 2025-09-26 | 23.97 | 23.78 | -0.02 | -0.08% | 23.55 | 24.01 | 15096 | 3591 | 3.52% |
| 2025-09-25 | 23.99 | 23.80 | -0.11 | -0.46% | 23.73 | 24.25 | 20086 | 4814 | 4.68% |
| 2025-09-24 | 23.53 | 23.91 | 0.35 | 1.49% | 23.10 | 23.95 | 17671 | 4192 | 4.12% |
| 2025-09-23 | 23.75 | 23.56 | -0.05 | -0.21% | 22.81 | 23.85 | 20984 | 4885 | 4.89% |
| 2025-09-22 | 24.00 | 23.61 | -0.08 | -0.34% | 23.37 | 24.00 | 13545 | 3190 | 3.16% |
| 2025-09-19 | 24.00 | 23.69 | -0.12 | -0.50% | 23.42 | 24.06 | 15185 | 3601 | 3.54% |
| 2025-09-18 | 24.30 | 23.81 | -0.45 | -1.85% | 23.58 | 24.38 | 27899 | 6711 | 6.50% |
| 2025-09-17 | 24.38 | 24.26 | -0.15 | -0.61% | 24.18 | 24.50 | 21298 | 5181 | 4.96% |
| 2025-09-16 | 24.17 | 24.41 | 0.28 | 1.16% | 23.84 | 24.42 | 27436 | 6631 | 6.39% |
| 2025-09-15 | 24.73 | 24.13 | -0.79 | -3.17% | 24.05 | 24.97 | 38853 | 9452 | 9.05% |
| 2025-09-12 | 24.53 | 24.92 | 0.73 | 3.02% | 24.14 | 25.46 | 63301 | 15699 | 14.75% |
| 2025-09-11 | 24.20 | 24.19 | 0.16 | 0.67% | 23.83 | 24.26 | 22018 | 5302 | 5.13% |
| 2025-09-10 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.08 | 20733 | 4952 | 4.83% |
| 2025-09-09 | 23.74 | 23.86 | 0.11 | 0.46% | 23.60 | 23.94 | 25511 | 6066 | 5.94% |
| 2025-09-08 | 23.30 | 23.75 | 0.54 | 2.33% | 23.25 | 23.88 | 28028 | 6602 | 6.53% |
| 2025-09-05 | 22.83 | 23.21 | 0.40 | 1.75% | 22.83 | 23.32 | 18722 | 4336 | 4.36% |
| 2025-09-04 | 22.76 | 22.81 | 0.07 | 0.31% | 22.52 | 23.16 | 19625 | 4499 | 4.57% |
| 2025-09-03 | 23.15 | 22.74 | -0.37 | -1.60% | 22.61 | 23.30 | 17942 | 4107 | 4.18% |
| 2025-09-02 | 23.18 | 23.11 | -0.22 | -0.94% | 22.55 | 23.46 | 29815 | 6839 | 6.95% |
| 2025-09-01 | 23.42 | 23.33 | -0.01 | -0.04% | 23.26 | 23.57 | 19146 | 4481 | 4.46% |
| 2025-08-29 | 23.69 | 23.34 | -0.39 | -1.64% | 23.27 | 23.70 | 22955 | 5380 | 5.35% |
| 2025-08-28 | 23.77 | 23.73 | -0.06 | -0.25% | 22.87 | 24.19 | 43884 | 10318 | 10.22% |
| 2025-08-27 | 24.40 | 23.79 | -0.44 | -1.82% | 23.76 | 24.64 | 40631 | 9873 | 9.47% |
| 2025-08-26 | 24.17 | 24.23 | 0.08 | 0.33% | 23.88 | 24.39 | 28623 | 6944 | 6.67% |
| 2025-08-25 | 24.02 | 24.15 | 0.11 | 0.46% | 23.97 | 24.41 | 38136 | 9217 | 8.89% |
| 2025-08-22 | 24.49 | 24.04 | 0.05 | 0.21% | 23.96 | 24.78 | 56463 | 13699 | 13.16% |
| 2025-08-21 | 24.04 | 23.99 | -0.04 | -0.17% | 23.81 | 24.13 | 21647 | 5188 | 5.04% |
| 2025-08-20 | 23.91 | 24.03 | 0.12 | 0.50% | 23.76 | 24.04 | 22434 | 5368 | 5.23% |
| 2025-08-19 | 23.87 | 23.91 | 0.00 | 0.00% | 23.63 | 23.97 | 22808 | 5438 | 5.31% |
| 2025-08-18 | 23.72 | 23.91 | 0.19 | 0.80% | 23.70 | 24.00 | 20451 | 4880 | 4.76% |
| 2025-08-15 | 23.61 | 23.72 | 0.31 | 1.32% | 23.43 | 23.83 | 18590 | 4406 | 4.33% |
| 2025-08-14 | 24.00 | 23.41 | -0.59 | -2.46% | 23.40 | 24.00 | 24682 | 5829 | 5.75% |
| 2025-08-13 | 24.10 | 24.00 | -0.05 | -0.21% | 23.81 | 24.21 | 25461 | 6102 | 5.93% |
| 2025-08-12 | 24.20 | 24.05 | -0.19 | -0.78% | 23.92 | 24.43 | 32310 | 7785 | 7.53% |
| 2025-08-11 | 24.09 | 24.24 | 0.13 | 0.54% | 23.76 | 24.27 | 42393 | 10222 | 9.88% |
| 2025-08-08 | 23.63 | 24.11 | 0.57 | 2.42% | 23.30 | 24.30 | 56698 | 13575 | 13.21% |
| 2025-08-07 | 23.66 | 23.54 | -0.12 | -0.51% | 23.44 | 23.75 | 23981 | 5645 | 5.59% |
| 2025-08-06 | 23.55 | 23.66 | 0.05 | 0.21% | 23.50 | 23.75 | 31016 | 7329 | 7.23% |
| 2025-08-05 | 23.30 | 23.61 | 0.23 | 0.98% | 23.30 | 23.66 | 35261 | 8283 | 8.22% |
| 2025-08-04 | 22.94 | 23.38 | 0.31 | 1.34% | 22.73 | 23.38 | 27344 | 6356 | 6.37% |
| 2025-08-01 | 23.20 | 23.07 | -0.13 | -0.56% | 22.93 | 23.23 | 25327 | 5836 | 5.90% |
| 2025-07-31 | 22.64 | 23.20 | 0.51 | 2.25% | 22.61 | 23.67 | 56982 | 13221 | 13.28% |
| 2025-07-30 | 22.89 | 22.69 | -0.25 | -1.09% | 22.50 | 22.89 | 17276 | 3919 | 4.03% |
| 2025-07-29 | 23.01 | 22.94 | -0.09 | -0.39% | 22.61 | 23.02 | 19721 | 4493 | 4.59% |
| 2025-07-28 | 22.84 | 23.03 | 0.27 | 1.19% | 22.70 | 23.18 | 25667 | 5899 | 5.98% |
| 2025-07-25 | 22.62 | 22.76 | 0.08 | 0.35% | 22.54 | 22.83 | 15979 | 3624 | 3.72% |
| 2025-07-24 | 22.62 | 22.68 | 0.04 | 0.18% | 22.56 | 22.83 | 23732 | 5379 | 5.53% |