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 | 25.50 | 26.31 | 0.63 | 2.45% | 25.40 | 26.88 | 271459 | 71779 | 9.95% |
| 2025-10-30 | 25.35 | 25.68 | 0.10 | 0.39% | 25.30 | 26.15 | 220210 | 56792 | 8.07% |
| 2025-10-29 | 25.22 | 25.58 | 0.30 | 1.19% | 25.17 | 25.66 | 122955 | 31357 | 4.51% |
| 2025-10-28 | 25.28 | 25.28 | 0.00 | 0.00% | 25.10 | 25.69 | 119953 | 30451 | 4.40% |
| 2025-10-27 | 25.50 | 25.28 | -0.12 | -0.47% | 25.08 | 25.87 | 133248 | 33877 | 4.88% |
| 2025-10-24 | 25.00 | 25.40 | 0.52 | 2.09% | 24.91 | 25.48 | 142033 | 35865 | 5.21% |
| 2025-10-23 | 24.46 | 24.88 | 0.31 | 1.26% | 23.80 | 24.96 | 135586 | 33005 | 4.97% |
| 2025-10-22 | 24.98 | 24.57 | -0.60 | -2.38% | 24.51 | 25.02 | 86924 | 21472 | 3.19% |
| 2025-10-21 | 24.94 | 25.17 | 0.38 | 1.53% | 24.75 | 25.38 | 115043 | 28919 | 4.22% |
| 2025-10-20 | 24.55 | 24.79 | 0.61 | 2.52% | 24.40 | 25.13 | 129517 | 32113 | 4.75% |
| 2025-10-17 | 25.08 | 24.18 | -1.00 | -3.97% | 24.07 | 25.78 | 163213 | 40278 | 5.98% |
| 2025-10-16 | 25.60 | 25.18 | -0.49 | -1.91% | 25.04 | 25.99 | 143655 | 36587 | 5.27% |
| 2025-10-15 | 25.33 | 25.67 | 0.34 | 1.34% | 25.03 | 25.87 | 118074 | 30021 | 4.33% |
| 2025-10-14 | 26.77 | 25.33 | -1.23 | -4.63% | 25.06 | 26.98 | 188906 | 49066 | 6.92% |
| 2025-10-13 | 24.72 | 26.56 | 0.07 | 0.26% | 24.72 | 26.66 | 179010 | 46593 | 6.56% |
| 2025-10-10 | 28.36 | 26.49 | -1.76 | -6.23% | 26.31 | 28.73 | 282022 | 76472 | 10.34% |
| 2025-10-09 | 28.30 | 28.25 | 0.50 | 1.80% | 27.88 | 29.14 | 295593 | 84523 | 10.84% |
| 2025-09-30 | 27.19 | 27.75 | 0.58 | 2.13% | 27.05 | 28.44 | 256838 | 71610 | 9.42% |
| 2025-09-29 | 26.30 | 27.17 | 1.17 | 4.50% | 26.30 | 27.43 | 251186 | 67845 | 9.21% |
| 2025-09-26 | 27.60 | 26.00 | -1.93 | -6.91% | 26.00 | 27.96 | 292025 | 78859 | 10.70% |
| 2025-09-25 | 28.90 | 27.93 | -1.12 | -3.86% | 27.85 | 29.16 | 266804 | 76221 | 9.78% |
| 2025-09-24 | 28.47 | 29.05 | 0.30 | 1.04% | 27.28 | 29.30 | 373058 | 105912 | 13.68% |
| 2025-09-23 | 27.89 | 28.75 | 0.59 | 2.10% | 27.65 | 29.30 | 367159 | 104585 | 13.46% |
| 2025-09-22 | 27.28 | 28.16 | 0.79 | 2.89% | 26.83 | 28.19 | 278307 | 76342 | 10.20% |
| 2025-09-19 | 28.52 | 27.37 | -1.63 | -5.62% | 27.30 | 29.20 | 377199 | 106744 | 13.83% |
| 2025-09-18 | 29.02 | 29.00 | -0.53 | -1.79% | 28.41 | 30.12 | 521721 | 151997 | 19.13% |
| 2025-09-17 | 28.00 | 29.53 | 1.41 | 5.01% | 27.81 | 30.80 | 602859 | 176606 | 22.10% |
| 2025-09-16 | 27.56 | 28.12 | 0.55 | 1.99% | 26.78 | 28.79 | 502748 | 138924 | 18.43% |
| 2025-09-15 | 27.87 | 27.57 | -0.54 | -1.92% | 27.48 | 29.05 | 600658 | 169576 | 22.02% |
| 2025-09-12 | 25.50 | 28.11 | 2.98 | 11.86% | 24.69 | 29.94 | 767998 | 209112 | 28.15% |
| 2025-09-11 | 24.86 | 25.13 | -0.18 | -0.71% | 24.09 | 25.25 | 306109 | 75737 | 11.22% |
| 2025-09-10 | 25.60 | 25.31 | -0.91 | -3.47% | 25.04 | 25.96 | 349072 | 88676 | 12.80% |
| 2025-09-09 | 24.95 | 26.22 | 1.10 | 4.38% | 24.89 | 26.66 | 548505 | 142567 | 20.11% |
| 2025-09-08 | 25.65 | 25.12 | -0.34 | -1.34% | 24.81 | 25.79 | 460062 | 116151 | 16.86% |
| 2025-09-05 | 23.39 | 25.46 | 2.05 | 8.76% | 23.13 | 25.80 | 561196 | 140586 | 20.57% |
| 2025-09-04 | 23.68 | 23.41 | -0.35 | -1.47% | 22.76 | 24.74 | 358341 | 85658 | 13.14% |
| 2025-09-03 | 24.28 | 23.76 | -0.43 | -1.78% | 23.52 | 25.05 | 330368 | 80109 | 12.11% |
| 2025-09-02 | 24.73 | 24.19 | -0.58 | -2.34% | 23.93 | 25.45 | 392023 | 95984 | 14.37% |
| 2025-09-01 | 24.19 | 24.77 | 1.08 | 4.56% | 23.84 | 25.15 | 547627 | 134851 | 20.07% |
| 2025-08-29 | 22.21 | 23.69 | 1.98 | 9.12% | 22.21 | 25.19 | 622248 | 148724 | 22.81% |
| 2025-08-28 | 21.55 | 21.71 | 0.08 | 0.37% | 20.74 | 22.13 | 178153 | 38344 | 6.53% |
| 2025-08-27 | 22.48 | 21.63 | -0.84 | -3.74% | 21.60 | 22.75 | 177507 | 39667 | 6.51% |
| 2025-08-26 | 22.28 | 22.47 | 0.04 | 0.18% | 22.08 | 22.70 | 143730 | 32284 | 5.27% |
| 2025-08-25 | 22.36 | 22.43 | 0.18 | 0.81% | 22.12 | 22.74 | 161168 | 36113 | 5.91% |
| 2025-08-22 | 22.06 | 22.25 | 0.18 | 0.82% | 22.01 | 22.45 | 117499 | 26152 | 4.31% |
| 2025-08-21 | 22.60 | 22.07 | -0.58 | -2.56% | 21.96 | 22.69 | 163862 | 36409 | 6.01% |
| 2025-08-20 | 22.51 | 22.65 | 0.03 | 0.13% | 22.16 | 22.67 | 139314 | 31250 | 5.11% |
| 2025-08-19 | 22.96 | 22.62 | 0.21 | 0.94% | 22.32 | 23.08 | 224486 | 50791 | 8.23% |
| 2025-08-18 | 22.04 | 22.41 | 0.42 | 1.91% | 22.00 | 22.47 | 141452 | 31493 | 5.19% |
| 2025-08-15 | 21.48 | 21.99 | 0.45 | 2.09% | 21.48 | 22.05 | 113297 | 24823 | 4.15% |
| 2025-08-14 | 22.20 | 21.54 | -0.66 | -2.97% | 21.51 | 22.45 | 145605 | 31977 | 5.34% |
| 2025-08-13 | 22.18 | 22.20 | -0.04 | -0.18% | 22.05 | 22.36 | 105065 | 23304 | 3.85% |
| 2025-08-12 | 22.34 | 22.24 | -0.15 | -0.67% | 21.92 | 22.40 | 130083 | 28769 | 4.77% |
| 2025-08-11 | 22.34 | 22.39 | 0.92 | 4.29% | 21.85 | 22.59 | 240904 | 53512 | 8.83% |
| 2025-08-08 | 21.70 | 21.47 | -0.21 | -0.97% | 21.42 | 21.90 | 79343 | 17122 | 2.91% |
| 2025-08-07 | 21.89 | 21.68 | -0.20 | -0.91% | 21.45 | 21.89 | 100533 | 21763 | 3.69% |
| 2025-08-06 | 21.72 | 21.88 | 0.15 | 0.69% | 21.55 | 21.93 | 100158 | 21815 | 3.67% |
| 2025-08-05 | 21.56 | 21.73 | 0.17 | 0.79% | 21.52 | 21.92 | 104380 | 22635 | 3.83% |
| 2025-08-04 | 20.73 | 21.56 | 0.65 | 3.11% | 20.61 | 21.58 | 133176 | 28397 | 4.88% |
| 2025-08-01 | 21.00 | 20.91 | -0.13 | -0.62% | 20.75 | 21.19 | 82488 | 17272 | 3.02% |
| 2025-07-31 | 21.22 | 21.04 | -0.32 | -1.50% | 20.91 | 21.66 | 113426 | 24146 | 4.16% |
| 2025-07-30 | 21.92 | 21.36 | -0.64 | -2.91% | 21.13 | 22.00 | 136117 | 29276 | 4.99% |
| 2025-07-29 | 21.85 | 22.00 | 0.18 | 0.82% | 21.71 | 22.45 | 187486 | 41328 | 6.87% |
| 2025-07-28 | 21.45 | 21.82 | 0.25 | 1.16% | 21.40 | 21.94 | 129970 | 28245 | 4.76% |
| 2025-07-25 | 21.70 | 21.57 | -0.05 | -0.23% | 21.42 | 21.88 | 128154 | 27680 | 4.70% |
| 2025-07-24 | 20.95 | 21.62 | 0.67 | 3.20% | 20.88 | 21.62 | 198556 | 42488 | 7.28% |