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 | 24.84 | 25.08 | 0.30 | 1.21% | 24.65 | 25.17 | 65809 | 16443 | 0.98% |
| 2025-10-30 | 25.44 | 24.78 | -0.68 | -2.67% | 24.66 | 25.50 | 110221 | 27427 | 1.64% |
| 2025-10-29 | 24.85 | 25.46 | 0.68 | 2.74% | 24.85 | 25.95 | 154483 | 39222 | 2.30% |
| 2025-10-28 | 27.91 | 24.78 | -2.58 | -9.43% | 24.72 | 27.98 | 298004 | 75664 | 4.43% |
| 2025-10-27 | 27.15 | 27.36 | 0.21 | 0.77% | 26.96 | 27.66 | 67346 | 18404 | 1.00% |
| 2025-10-24 | 26.60 | 27.15 | 0.50 | 1.88% | 26.54 | 27.63 | 102367 | 27869 | 1.52% |
| 2025-10-23 | 26.50 | 26.65 | -0.05 | -0.19% | 26.35 | 26.85 | 54643 | 14526 | 0.81% |
| 2025-10-22 | 27.00 | 26.74 | -0.35 | -1.29% | 26.41 | 27.14 | 70824 | 18924 | 1.05% |
| 2025-10-21 | 27.55 | 27.09 | -0.51 | -1.85% | 26.98 | 27.88 | 96435 | 26228 | 1.43% |
| 2025-10-20 | 27.85 | 27.60 | -0.39 | -1.39% | 27.30 | 28.10 | 108374 | 29839 | 1.61% |
| 2025-10-17 | 29.06 | 27.99 | -0.93 | -3.22% | 27.82 | 29.38 | 149912 | 42702 | 2.23% |
| 2025-10-16 | 28.26 | 28.92 | 0.60 | 2.12% | 28.26 | 29.75 | 281724 | 82343 | 4.19% |
| 2025-10-15 | 26.59 | 28.32 | 1.73 | 6.51% | 26.59 | 29.25 | 323490 | 92994 | 4.81% |
| 2025-10-14 | 25.30 | 26.59 | 1.29 | 5.10% | 25.30 | 26.80 | 102662 | 26998 | 1.53% |
| 2025-10-13 | 24.97 | 25.30 | -0.28 | -1.09% | 24.95 | 26.38 | 58196 | 14944 | 0.87% |
| 2025-10-10 | 25.24 | 25.58 | 0.48 | 1.91% | 25.16 | 25.92 | 64489 | 16497 | 0.96% |
| 2025-10-09 | 26.28 | 25.10 | -1.22 | -4.64% | 24.98 | 26.28 | 76402 | 19303 | 1.14% |
| 2025-09-30 | 25.96 | 26.32 | 0.22 | 0.84% | 25.77 | 26.48 | 42067 | 11034 | 0.63% |
| 2025-09-29 | 26.12 | 26.10 | -0.10 | -0.38% | 25.50 | 26.31 | 67986 | 17605 | 1.01% |
| 2025-09-26 | 25.95 | 26.20 | 0.18 | 0.69% | 25.71 | 26.68 | 44684 | 11728 | 0.66% |
| 2025-09-25 | 25.96 | 26.02 | 0.00 | 0.00% | 25.79 | 26.20 | 37100 | 9645 | 0.55% |
| 2025-09-24 | 25.65 | 26.02 | 0.39 | 1.52% | 25.55 | 26.15 | 41110 | 10676 | 0.61% |
| 2025-09-23 | 25.98 | 25.63 | -0.35 | -1.35% | 25.33 | 26.12 | 45733 | 11719 | 0.68% |
| 2025-09-22 | 26.66 | 25.98 | -0.76 | -2.84% | 25.82 | 26.66 | 66112 | 17232 | 0.98% |
| 2025-09-19 | 26.50 | 26.74 | 0.33 | 1.25% | 26.10 | 26.86 | 63280 | 16774 | 0.94% |
| 2025-09-18 | 27.23 | 26.41 | -0.96 | -3.51% | 25.99 | 27.34 | 106694 | 28418 | 1.59% |
| 2025-09-17 | 27.30 | 27.37 | -0.01 | -0.04% | 27.20 | 27.78 | 44225 | 12139 | 0.66% |
| 2025-09-16 | 27.59 | 27.38 | -0.21 | -0.76% | 27.00 | 27.72 | 44122 | 12049 | 0.66% |
| 2025-09-15 | 27.35 | 27.59 | 0.23 | 0.84% | 27.11 | 27.78 | 63737 | 17527 | 0.95% |
| 2025-09-12 | 28.34 | 27.36 | -1.16 | -4.07% | 27.21 | 28.55 | 118517 | 32680 | 1.76% |
| 2025-09-11 | 28.01 | 28.52 | 0.36 | 1.28% | 27.35 | 28.60 | 113024 | 31676 | 1.68% |
| 2025-09-10 | 27.78 | 28.16 | 0.67 | 2.44% | 27.20 | 28.56 | 112132 | 31331 | 1.67% |
| 2025-09-09 | 27.51 | 27.49 | -0.08 | -0.29% | 27.14 | 28.32 | 97388 | 26916 | 1.45% |
| 2025-09-08 | 27.04 | 27.57 | 0.54 | 2.00% | 26.76 | 28.01 | 136256 | 37608 | 2.03% |
| 2025-09-05 | 26.83 | 27.03 | 0.20 | 0.75% | 26.09 | 27.06 | 93845 | 24973 | 1.40% |
| 2025-09-04 | 26.30 | 26.83 | 0.45 | 1.71% | 26.28 | 27.10 | 109271 | 29304 | 1.63% |
| 2025-09-03 | 26.88 | 26.38 | -0.45 | -1.68% | 26.18 | 27.14 | 118566 | 31556 | 1.76% |
| 2025-09-02 | 27.00 | 26.83 | -0.29 | -1.07% | 26.33 | 27.30 | 94889 | 25417 | 1.41% |
| 2025-09-01 | 27.20 | 27.12 | -0.18 | -0.66% | 26.40 | 27.38 | 101186 | 27365 | 1.51% |
| 2025-08-29 | 26.33 | 27.30 | 0.98 | 3.72% | 26.16 | 27.84 | 172258 | 46777 | 2.56% |
| 2025-08-28 | 25.50 | 26.32 | 0.85 | 3.34% | 25.50 | 26.66 | 174881 | 45902 | 2.60% |
| 2025-08-27 | 26.20 | 25.47 | -0.88 | -3.34% | 25.24 | 26.29 | 152874 | 39576 | 2.27% |
| 2025-08-26 | 25.96 | 26.35 | 0.38 | 1.46% | 25.78 | 26.41 | 144350 | 37798 | 2.15% |
| 2025-08-25 | 26.01 | 25.97 | 0.23 | 0.89% | 25.40 | 26.12 | 302839 | 78033 | 4.51% |
| 2025-08-22 | 24.31 | 25.74 | 2.34 | 10.00% | 24.31 | 25.74 | 208797 | 53081 | 3.11% |
| 2025-08-21 | 23.30 | 23.40 | 0.15 | 0.65% | 23.20 | 23.82 | 141267 | 33213 | 2.10% |
| 2025-08-20 | 21.91 | 23.25 | 1.36 | 6.21% | 21.71 | 23.30 | 198364 | 45054 | 2.95% |
| 2025-08-19 | 21.93 | 21.89 | -0.12 | -0.55% | 21.79 | 22.05 | 56743 | 12422 | 0.84% |
| 2025-08-18 | 21.80 | 22.01 | 0.22 | 1.01% | 21.66 | 22.15 | 78227 | 17201 | 1.16% |
| 2025-08-15 | 21.53 | 21.79 | 0.18 | 0.83% | 21.46 | 21.82 | 54508 | 11833 | 0.81% |
| 2025-08-14 | 21.83 | 21.61 | -0.23 | -1.05% | 21.52 | 21.95 | 65339 | 14215 | 0.97% |
| 2025-08-13 | 21.95 | 21.84 | -0.08 | -0.36% | 21.71 | 22.08 | 82798 | 18077 | 1.23% |
| 2025-08-12 | 22.30 | 21.92 | -0.36 | -1.62% | 21.70 | 22.30 | 97911 | 21521 | 1.46% |
| 2025-08-11 | 22.29 | 22.28 | -0.02 | -0.09% | 22.05 | 22.40 | 65332 | 14522 | 0.97% |
| 2025-08-08 | 22.47 | 22.30 | -0.12 | -0.54% | 22.03 | 22.79 | 110518 | 24745 | 1.64% |
| 2025-08-07 | 22.44 | 22.42 | 0.00 | 0.00% | 22.38 | 22.88 | 81330 | 18363 | 1.21% |
| 2025-08-06 | 22.40 | 22.42 | 0.08 | 0.36% | 22.13 | 22.49 | 64381 | 14381 | 0.96% |
| 2025-08-05 | 22.40 | 22.34 | -0.19 | -0.84% | 22.22 | 22.46 | 71425 | 15942 | 1.06% |
| 2025-08-04 | 22.46 | 22.53 | 0.01 | 0.04% | 22.30 | 22.83 | 88526 | 19963 | 1.32% |
| 2025-08-01 | 22.25 | 22.52 | 0.49 | 2.22% | 22.22 | 22.75 | 104004 | 23330 | 1.55% |
| 2025-07-31 | 22.37 | 22.03 | -0.30 | -1.34% | 21.89 | 22.37 | 93719 | 20687 | 1.39% |
| 2025-07-30 | 22.18 | 22.33 | 0.09 | 0.40% | 22.10 | 22.64 | 121529 | 27229 | 1.81% |
| 2025-07-29 | 22.50 | 22.24 | -0.46 | -2.03% | 22.03 | 22.60 | 175631 | 39141 | 2.61% |
| 2025-07-28 | 23.45 | 22.70 | -0.60 | -2.58% | 22.00 | 23.77 | 335758 | 76094 | 4.99% |
| 2025-07-25 | 24.35 | 23.30 | -0.67 | -2.80% | 23.10 | 24.49 | 283326 | 67355 | 4.21% |
| 2025-07-24 | 24.00 | 23.97 | 0.90 | 3.90% | 23.25 | 24.42 | 409709 | 97128 | 6.09% |