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 | 24.26 | 24.78 | 0.55 | 2.27% | 24.25 | 24.99 | 49969 | 12349 | 3.90% |
| 2025-10-30 | 24.75 | 24.23 | -0.61 | -2.46% | 24.10 | 24.80 | 44413 | 10833 | 3.47% |
| 2025-10-29 | 24.20 | 24.84 | 0.45 | 1.85% | 24.02 | 24.89 | 48448 | 11931 | 3.78% |
| 2025-10-28 | 23.88 | 24.39 | 0.44 | 1.84% | 23.81 | 24.80 | 62838 | 15394 | 4.91% |
| 2025-10-27 | 23.75 | 23.95 | 0.30 | 1.27% | 23.68 | 24.08 | 30568 | 7300 | 2.39% |
| 2025-10-24 | 23.66 | 23.65 | -0.02 | -0.08% | 23.45 | 24.02 | 32807 | 7791 | 2.56% |
| 2025-10-23 | 23.39 | 23.67 | 0.15 | 0.64% | 23.19 | 23.85 | 25070 | 5908 | 1.96% |
| 2025-10-22 | 23.79 | 23.52 | -0.40 | -1.67% | 23.40 | 23.92 | 24352 | 5738 | 1.90% |
| 2025-10-21 | 24.26 | 23.92 | 0.82 | 3.55% | 23.46 | 24.35 | 44941 | 10739 | 3.51% |
| 2025-10-20 | 23.12 | 23.10 | 0.26 | 1.14% | 23.02 | 23.49 | 22845 | 5306 | 1.78% |
| 2025-10-17 | 23.64 | 22.84 | -0.82 | -3.47% | 22.84 | 23.92 | 36795 | 8564 | 2.87% |
| 2025-10-16 | 24.00 | 23.66 | -0.30 | -1.25% | 23.60 | 24.15 | 26403 | 6288 | 2.06% |
| 2025-10-15 | 23.68 | 23.96 | 0.24 | 1.01% | 23.68 | 24.04 | 23357 | 5580 | 1.82% |
| 2025-10-14 | 24.60 | 23.72 | -0.87 | -3.54% | 23.62 | 24.76 | 42500 | 10258 | 3.32% |
| 2025-10-13 | 23.97 | 24.59 | -0.31 | -1.24% | 23.29 | 24.70 | 41474 | 10012 | 3.24% |
| 2025-10-10 | 25.60 | 24.90 | -0.78 | -3.04% | 24.78 | 25.71 | 56666 | 14166 | 4.43% |
| 2025-10-09 | 25.25 | 25.68 | 0.62 | 2.47% | 25.25 | 26.03 | 72260 | 18633 | 5.64% |
| 2025-09-30 | 25.44 | 25.06 | -0.28 | -1.10% | 25.04 | 25.79 | 63928 | 16231 | 4.99% |
| 2025-09-29 | 24.81 | 25.34 | 0.53 | 2.14% | 24.81 | 25.65 | 55033 | 13978 | 4.30% |
| 2025-09-26 | 25.10 | 24.81 | -0.29 | -1.16% | 24.74 | 25.28 | 38728 | 9678 | 3.03% |
| 2025-09-25 | 25.50 | 25.10 | -0.50 | -1.95% | 25.02 | 25.65 | 52068 | 13150 | 4.07% |
| 2025-09-24 | 24.31 | 25.60 | 1.29 | 5.31% | 24.19 | 25.68 | 82665 | 20880 | 6.46% |
| 2025-09-23 | 24.90 | 24.31 | -0.71 | -2.84% | 23.82 | 25.09 | 57163 | 13878 | 4.47% |
| 2025-09-22 | 25.05 | 25.02 | 0.11 | 0.44% | 24.74 | 25.44 | 45552 | 11387 | 3.56% |
| 2025-09-19 | 25.40 | 24.91 | -0.57 | -2.24% | 24.87 | 25.77 | 67744 | 17092 | 5.29% |
| 2025-09-18 | 25.35 | 25.48 | 0.04 | 0.16% | 25.15 | 26.50 | 103162 | 26574 | 8.06% |
| 2025-09-17 | 25.72 | 25.44 | -0.43 | -1.66% | 25.35 | 25.85 | 67041 | 17118 | 5.24% |
| 2025-09-16 | 25.95 | 25.87 | -0.12 | -0.46% | 25.23 | 26.08 | 84708 | 21751 | 6.62% |
| 2025-09-15 | 26.49 | 25.99 | -0.88 | -3.28% | 25.95 | 27.33 | 125768 | 33580 | 9.82% |
| 2025-09-12 | 25.80 | 26.87 | 1.11 | 4.31% | 25.13 | 27.49 | 174253 | 45906 | 13.61% |
| 2025-09-11 | 26.12 | 25.76 | -0.43 | -1.64% | 25.24 | 26.12 | 109158 | 28099 | 8.53% |
| 2025-09-10 | 25.69 | 26.19 | -0.13 | -0.49% | 25.02 | 26.32 | 141942 | 36382 | 11.09% |
| 2025-09-09 | 25.04 | 26.32 | 1.03 | 4.07% | 24.81 | 27.04 | 196988 | 51916 | 15.39% |
| 2025-09-08 | 25.30 | 25.29 | -0.53 | -2.05% | 25.16 | 25.90 | 164901 | 41936 | 12.88% |
| 2025-09-05 | 24.39 | 25.82 | 1.61 | 6.65% | 24.39 | 25.89 | 237317 | 60388 | 18.54% |
| 2025-09-04 | 25.15 | 24.21 | 1.05 | 4.53% | 23.48 | 26.45 | 200659 | 50224 | 15.68% |
| 2025-09-03 | 23.35 | 23.16 | -0.13 | -0.56% | 23.16 | 23.85 | 56314 | 13205 | 4.40% |
| 2025-09-02 | 23.50 | 23.29 | -0.56 | -2.35% | 23.17 | 24.10 | 69030 | 16198 | 5.39% |
| 2025-09-01 | 23.40 | 23.85 | 0.45 | 1.92% | 23.27 | 23.89 | 62585 | 14838 | 4.89% |
| 2025-08-29 | 23.36 | 23.40 | -0.25 | -1.06% | 22.93 | 23.79 | 64141 | 14952 | 5.01% |
| 2025-08-28 | 23.00 | 23.65 | 0.45 | 1.94% | 22.44 | 23.78 | 75595 | 17484 | 5.91% |
| 2025-08-27 | 23.90 | 23.20 | -0.74 | -3.09% | 23.16 | 24.09 | 71001 | 16839 | 5.55% |
| 2025-08-26 | 24.00 | 23.94 | -0.07 | -0.29% | 23.81 | 24.12 | 54046 | 12961 | 4.22% |
| 2025-08-25 | 24.50 | 24.01 | -0.08 | -0.33% | 23.83 | 24.50 | 73230 | 17617 | 5.72% |
| 2025-08-22 | 24.05 | 24.09 | -0.09 | -0.37% | 23.90 | 24.26 | 65907 | 15860 | 5.15% |
| 2025-08-21 | 24.20 | 24.18 | 0.02 | 0.08% | 23.98 | 24.68 | 106888 | 25960 | 8.35% |
| 2025-08-20 | 24.12 | 24.16 | -0.08 | -0.33% | 23.72 | 24.23 | 62179 | 14923 | 4.86% |
| 2025-08-19 | 24.38 | 24.24 | -0.14 | -0.57% | 23.81 | 24.38 | 108285 | 26068 | 8.46% |
| 2025-08-18 | 23.16 | 24.38 | 1.43 | 6.23% | 23.16 | 25.33 | 213287 | 51664 | 16.66% |
| 2025-08-15 | 22.40 | 22.95 | 0.49 | 2.18% | 22.36 | 22.95 | 51503 | 11736 | 4.02% |
| 2025-08-14 | 23.12 | 22.46 | -0.60 | -2.60% | 22.41 | 23.17 | 60588 | 13797 | 4.73% |
| 2025-08-13 | 22.96 | 23.06 | 0.13 | 0.57% | 22.90 | 23.19 | 50736 | 11685 | 3.96% |
| 2025-08-12 | 23.06 | 22.93 | -0.11 | -0.48% | 22.78 | 23.06 | 37263 | 8533 | 2.91% |
| 2025-08-11 | 22.64 | 23.04 | 0.47 | 2.08% | 22.52 | 23.08 | 51347 | 11781 | 4.01% |
| 2025-08-08 | 22.81 | 22.57 | -0.22 | -0.97% | 22.51 | 22.85 | 30651 | 6930 | 2.39% |
| 2025-08-07 | 23.12 | 22.79 | -0.29 | -1.26% | 22.73 | 23.15 | 44551 | 10190 | 3.48% |
| 2025-08-06 | 22.94 | 23.08 | 0.14 | 0.61% | 22.75 | 23.09 | 50201 | 11543 | 3.92% |
| 2025-08-05 | 22.78 | 22.94 | 0.14 | 0.61% | 22.73 | 23.05 | 38820 | 8887 | 3.03% |
| 2025-08-04 | 22.39 | 22.80 | 0.30 | 1.33% | 22.22 | 22.83 | 34263 | 7777 | 2.68% |
| 2025-08-01 | 22.32 | 22.50 | 0.18 | 0.81% | 22.30 | 22.62 | 25608 | 5759 | 2.00% |
| 2025-07-31 | 22.53 | 22.32 | -0.32 | -1.41% | 22.22 | 22.81 | 35400 | 7981 | 2.77% |
| 2025-07-30 | 22.90 | 22.64 | -0.34 | -1.48% | 22.50 | 22.95 | 42111 | 9570 | 3.29% |
| 2025-07-29 | 23.15 | 22.98 | -0.14 | -0.61% | 22.75 | 23.30 | 45671 | 10502 | 3.57% |
| 2025-07-28 | 23.03 | 23.12 | 0.12 | 0.52% | 22.81 | 23.20 | 47506 | 10956 | 3.71% |
| 2025-07-25 | 22.95 | 23.00 | 0.05 | 0.22% | 22.87 | 23.03 | 33539 | 7701 | 2.62% |