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 | 24.51 | 24.66 | 0.27 | 1.11% | 24.39 | 24.80 | 77017 | 18976 | 1.65% |
| 2025-10-30 | 24.03 | 24.39 | 0.57 | 2.39% | 23.90 | 24.60 | 106312 | 25784 | 2.27% |
| 2025-10-29 | 23.70 | 23.82 | 0.02 | 0.08% | 23.44 | 23.89 | 48962 | 11609 | 1.05% |
| 2025-10-28 | 23.88 | 23.80 | -0.18 | -0.75% | 23.59 | 24.04 | 50334 | 11991 | 1.08% |
| 2025-10-27 | 23.70 | 23.98 | 0.44 | 1.87% | 23.60 | 24.17 | 64739 | 15509 | 1.38% |
| 2025-10-24 | 23.46 | 23.54 | -0.01 | -0.04% | 23.45 | 23.83 | 43958 | 10363 | 0.94% |
| 2025-10-23 | 23.84 | 23.55 | -0.30 | -1.26% | 23.15 | 23.84 | 67557 | 15792 | 1.44% |
| 2025-10-22 | 24.02 | 23.85 | -0.26 | -1.08% | 23.79 | 24.26 | 44215 | 10578 | 0.95% |
| 2025-10-21 | 23.96 | 24.11 | 0.15 | 0.63% | 23.91 | 24.27 | 40941 | 9858 | 0.88% |
| 2025-10-20 | 24.28 | 23.96 | -0.12 | -0.50% | 23.84 | 24.36 | 53091 | 12747 | 1.13% |
| 2025-10-17 | 24.91 | 24.08 | -0.88 | -3.53% | 24.00 | 25.07 | 73912 | 18076 | 1.58% |
| 2025-10-16 | 25.15 | 24.96 | -0.23 | -0.91% | 24.89 | 25.35 | 72938 | 18302 | 1.56% |
| 2025-10-15 | 24.96 | 25.19 | 0.49 | 1.98% | 24.85 | 25.80 | 112262 | 28405 | 2.40% |
| 2025-10-14 | 24.53 | 24.70 | 0.06 | 0.24% | 24.48 | 25.09 | 106871 | 26610 | 2.28% |
| 2025-10-13 | 23.68 | 24.64 | 0.27 | 1.11% | 23.68 | 24.70 | 95679 | 23154 | 2.05% |
| 2025-10-10 | 24.45 | 24.37 | -0.11 | -0.45% | 24.29 | 24.63 | 57995 | 14192 | 1.24% |
| 2025-10-09 | 24.90 | 24.48 | -0.24 | -0.97% | 24.24 | 24.91 | 75427 | 18474 | 1.61% |
| 2025-09-30 | 24.08 | 24.72 | 0.85 | 3.56% | 23.91 | 25.26 | 134709 | 33499 | 2.88% |
| 2025-09-29 | 23.87 | 23.87 | 0.07 | 0.29% | 23.40 | 23.99 | 56446 | 13354 | 1.21% |
| 2025-09-26 | 24.08 | 23.80 | -0.36 | -1.49% | 23.80 | 24.09 | 58016 | 13863 | 1.24% |
| 2025-09-25 | 24.49 | 24.16 | -0.28 | -1.15% | 24.11 | 24.63 | 48882 | 11887 | 1.05% |
| 2025-09-24 | 24.10 | 24.44 | 0.25 | 1.03% | 24.01 | 24.48 | 52430 | 12750 | 1.12% |
| 2025-09-23 | 24.60 | 24.19 | -0.47 | -1.91% | 23.76 | 24.62 | 86346 | 20749 | 1.85% |
| 2025-09-22 | 24.51 | 24.66 | 0.23 | 0.94% | 24.31 | 24.74 | 56837 | 13916 | 1.22% |
| 2025-09-19 | 24.85 | 24.43 | -0.35 | -1.41% | 24.29 | 24.98 | 83673 | 20587 | 1.79% |
| 2025-09-18 | 25.12 | 24.78 | -0.42 | -1.67% | 24.68 | 25.49 | 116586 | 29300 | 2.49% |
| 2025-09-17 | 25.33 | 25.20 | -0.29 | -1.14% | 25.03 | 25.40 | 65513 | 16515 | 1.40% |
| 2025-09-16 | 25.70 | 25.49 | 0.33 | 1.31% | 25.40 | 25.98 | 116562 | 29880 | 2.49% |
| 2025-09-15 | 25.38 | 25.16 | -0.07 | -0.28% | 24.96 | 25.89 | 83125 | 20992 | 1.78% |
| 2025-09-12 | 25.21 | 25.23 | 0.02 | 0.08% | 24.83 | 25.42 | 77580 | 19494 | 1.66% |
| 2025-09-11 | 24.71 | 25.21 | 0.27 | 1.08% | 24.27 | 25.22 | 69403 | 17256 | 1.48% |
| 2025-09-10 | 24.98 | 24.94 | 0.08 | 0.32% | 24.90 | 25.27 | 57960 | 14518 | 1.24% |
| 2025-09-09 | 25.44 | 24.86 | -0.57 | -2.24% | 24.66 | 25.56 | 95366 | 23889 | 2.04% |
| 2025-09-08 | 25.37 | 25.43 | 0.18 | 0.71% | 25.02 | 25.55 | 85379 | 21648 | 1.83% |
| 2025-09-05 | 24.97 | 25.25 | 0.42 | 1.69% | 24.71 | 25.33 | 80090 | 20067 | 1.71% |
| 2025-09-04 | 25.51 | 24.83 | -0.68 | -2.67% | 24.53 | 25.70 | 104391 | 26236 | 2.23% |
| 2025-09-03 | 25.62 | 25.51 | -0.11 | -0.43% | 25.48 | 26.15 | 86530 | 22326 | 1.85% |
| 2025-09-02 | 26.41 | 25.62 | -0.80 | -3.03% | 25.30 | 26.49 | 126519 | 32611 | 2.70% |
| 2025-09-01 | 26.16 | 26.42 | 0.26 | 0.99% | 25.92 | 26.43 | 104996 | 27490 | 2.24% |
| 2025-08-29 | 26.00 | 26.16 | 0.24 | 0.93% | 26.00 | 26.43 | 98993 | 25912 | 2.12% |
| 2025-08-28 | 26.80 | 25.92 | -0.88 | -3.28% | 25.40 | 26.90 | 249166 | 64595 | 5.33% |
| 2025-08-27 | 27.89 | 26.80 | -1.07 | -3.84% | 26.80 | 28.11 | 128903 | 35539 | 2.76% |
| 2025-08-26 | 28.20 | 27.87 | -0.39 | -1.38% | 27.80 | 28.25 | 95838 | 26779 | 2.05% |
| 2025-08-25 | 28.33 | 28.26 | -0.24 | -0.84% | 28.05 | 28.74 | 149431 | 42389 | 3.19% |
| 2025-08-22 | 28.51 | 28.50 | -0.01 | -0.04% | 28.29 | 28.90 | 125947 | 35920 | 2.69% |
| 2025-08-21 | 29.67 | 28.51 | -1.15 | -3.88% | 28.34 | 29.67 | 224839 | 64785 | 4.81% |
| 2025-08-20 | 28.72 | 29.66 | 0.94 | 3.27% | 28.72 | 30.32 | 233719 | 69205 | 5.00% |
| 2025-08-19 | 29.10 | 28.72 | -0.49 | -1.68% | 28.58 | 29.70 | 173440 | 50284 | 3.71% |
| 2025-08-18 | 27.89 | 29.21 | 1.62 | 5.87% | 27.87 | 29.99 | 330560 | 95880 | 7.07% |
| 2025-08-15 | 27.06 | 27.59 | 0.43 | 1.58% | 26.62 | 27.60 | 144671 | 39332 | 3.09% |
| 2025-08-14 | 27.30 | 27.16 | -0.16 | -0.59% | 26.91 | 28.17 | 245478 | 67631 | 5.25% |
| 2025-08-13 | 26.90 | 27.32 | 0.83 | 3.13% | 26.60 | 27.60 | 223755 | 60842 | 4.78% |
| 2025-08-12 | 26.64 | 26.49 | -0.13 | -0.49% | 26.28 | 27.38 | 101184 | 26984 | 2.16% |
| 2025-08-11 | 26.11 | 26.62 | 0.29 | 1.10% | 26.11 | 26.98 | 96896 | 25779 | 2.07% |
| 2025-08-08 | 26.37 | 26.33 | -0.07 | -0.27% | 26.04 | 26.92 | 90878 | 24028 | 1.94% |
| 2025-08-07 | 26.96 | 26.40 | -0.58 | -2.15% | 26.29 | 27.30 | 122248 | 32589 | 2.61% |
| 2025-08-06 | 27.07 | 26.98 | -0.18 | -0.66% | 26.62 | 27.49 | 108925 | 29315 | 2.33% |
| 2025-08-05 | 26.61 | 27.16 | 0.81 | 3.07% | 26.41 | 27.98 | 194705 | 53293 | 4.16% |
| 2025-08-04 | 26.00 | 26.35 | 0.25 | 0.96% | 25.61 | 26.44 | 115734 | 30077 | 2.47% |
| 2025-08-01 | 26.50 | 26.10 | -0.40 | -1.51% | 26.08 | 27.37 | 165641 | 44182 | 3.54% |
| 2025-07-31 | 27.14 | 26.50 | -0.68 | -2.50% | 26.20 | 27.80 | 176210 | 47601 | 3.77% |
| 2025-07-30 | 27.35 | 27.18 | -0.23 | -0.84% | 26.96 | 27.66 | 133400 | 36369 | 2.85% |
| 2025-07-29 | 27.05 | 27.41 | 0.43 | 1.59% | 26.50 | 27.41 | 172240 | 46534 | 3.68% |
| 2025-07-28 | 26.82 | 26.98 | 0.17 | 0.63% | 26.50 | 27.29 | 125231 | 33592 | 2.68% |
| 2025-07-25 | 27.56 | 26.81 | -0.60 | -2.19% | 26.79 | 27.99 | 141722 | 38635 | 3.03% |
| 2025-07-24 | 27.41 | 27.41 | -0.01 | -0.04% | 27.11 | 27.96 | 140021 | 38340 | 2.99% |