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 | 25.18 | 25.60 | 0.49 | 1.95% | 24.91 | 25.66 | 90614 | 22995 | 1.78% |
| 2025-10-30 | 25.00 | 25.11 | 0.07 | 0.28% | 24.87 | 25.30 | 50157 | 12585 | 0.98% |
| 2025-10-29 | 24.91 | 25.04 | 0.01 | 0.04% | 24.70 | 25.08 | 29574 | 7369 | 0.58% |
| 2025-10-28 | 25.16 | 25.03 | -0.04 | -0.16% | 24.60 | 25.16 | 49692 | 12361 | 0.97% |
| 2025-10-27 | 25.25 | 25.07 | -0.18 | -0.71% | 24.87 | 25.50 | 58815 | 14812 | 1.15% |
| 2025-10-24 | 25.99 | 25.25 | -0.82 | -3.15% | 24.80 | 26.02 | 96184 | 24345 | 1.89% |
| 2025-10-23 | 25.80 | 26.07 | 0.14 | 0.54% | 25.71 | 26.45 | 49808 | 12954 | 0.98% |
| 2025-10-22 | 26.07 | 25.93 | -0.27 | -1.03% | 25.79 | 26.96 | 71080 | 18702 | 1.39% |
| 2025-10-21 | 25.90 | 26.20 | 0.02 | 0.08% | 25.72 | 26.40 | 80100 | 20804 | 1.57% |
| 2025-10-20 | 26.53 | 26.18 | -0.43 | -1.62% | 26.04 | 26.58 | 82969 | 21855 | 1.63% |
| 2025-10-17 | 26.50 | 26.61 | -0.01 | -0.04% | 26.30 | 27.20 | 79187 | 21112 | 1.55% |
| 2025-10-16 | 26.88 | 26.62 | -0.39 | -1.44% | 26.49 | 27.42 | 89165 | 23845 | 1.75% |
| 2025-10-15 | 25.97 | 27.01 | 0.97 | 3.73% | 25.59 | 27.50 | 181591 | 48589 | 3.56% |
| 2025-10-14 | 24.99 | 26.04 | 1.13 | 4.54% | 24.80 | 26.85 | 185305 | 47834 | 3.63% |
| 2025-10-13 | 24.50 | 24.91 | 0.39 | 1.59% | 24.16 | 25.05 | 81764 | 20292 | 1.60% |
| 2025-10-10 | 24.08 | 24.52 | 0.20 | 0.82% | 24.04 | 24.90 | 65866 | 16239 | 1.29% |
| 2025-10-09 | 24.25 | 24.32 | -0.06 | -0.25% | 23.81 | 24.39 | 56527 | 13618 | 1.11% |
| 2025-09-30 | 23.95 | 24.38 | 0.32 | 1.33% | 23.78 | 24.54 | 55755 | 13497 | 1.09% |
| 2025-09-29 | 24.48 | 24.06 | -0.42 | -1.72% | 23.66 | 24.48 | 76293 | 18249 | 1.50% |
| 2025-09-26 | 24.51 | 24.48 | -0.05 | -0.20% | 24.18 | 24.67 | 44118 | 10785 | 0.86% |
| 2025-09-25 | 24.22 | 24.53 | 0.28 | 1.15% | 24.00 | 24.81 | 58072 | 14261 | 1.14% |
| 2025-09-24 | 23.60 | 24.25 | 0.50 | 2.11% | 23.50 | 24.98 | 92641 | 22598 | 1.82% |
| 2025-09-23 | 23.88 | 23.75 | -0.13 | -0.54% | 23.35 | 23.95 | 51516 | 12156 | 1.01% |
| 2025-09-22 | 24.21 | 23.88 | -0.28 | -1.16% | 23.75 | 24.22 | 46497 | 11122 | 0.91% |
| 2025-09-19 | 24.43 | 24.16 | -0.41 | -1.67% | 24.04 | 24.66 | 66694 | 16152 | 1.30% |
| 2025-09-18 | 24.90 | 24.57 | -0.32 | -1.29% | 24.35 | 24.99 | 56257 | 13902 | 1.10% |
| 2025-09-17 | 24.96 | 24.89 | -0.09 | -0.36% | 24.80 | 25.14 | 43099 | 10743 | 0.84% |
| 2025-09-16 | 24.85 | 24.98 | 0.15 | 0.60% | 24.62 | 25.14 | 50074 | 12450 | 0.98% |
| 2025-09-15 | 25.18 | 24.83 | -0.35 | -1.39% | 24.82 | 25.28 | 63095 | 15766 | 1.23% |
| 2025-09-12 | 25.76 | 25.18 | -0.63 | -2.44% | 25.15 | 25.93 | 74557 | 18945 | 1.46% |
| 2025-09-11 | 26.06 | 25.81 | -0.25 | -0.96% | 25.50 | 26.15 | 63328 | 16279 | 1.24% |
| 2025-09-10 | 25.96 | 26.06 | 0.06 | 0.23% | 25.70 | 26.17 | 48135 | 12457 | 0.94% |
| 2025-09-09 | 26.25 | 26.00 | -0.37 | -1.40% | 25.90 | 26.49 | 53838 | 14102 | 1.05% |
| 2025-09-08 | 26.03 | 26.37 | 0.03 | 0.11% | 25.88 | 27.05 | 101237 | 26836 | 1.98% |
| 2025-09-05 | 27.41 | 26.34 | -1.12 | -4.08% | 25.25 | 27.45 | 169311 | 43916 | 3.31% |
| 2025-09-04 | 26.87 | 27.46 | 0.50 | 1.85% | 26.49 | 27.60 | 73689 | 20037 | 1.44% |
| 2025-09-03 | 27.95 | 26.96 | -0.80 | -2.88% | 26.88 | 28.11 | 73002 | 19978 | 1.43% |
| 2025-09-02 | 27.50 | 27.76 | 0.11 | 0.40% | 27.46 | 28.26 | 104173 | 28970 | 2.03% |
| 2025-09-01 | 27.70 | 27.65 | -0.06 | -0.22% | 27.16 | 27.99 | 78378 | 21631 | 1.53% |
| 2025-08-29 | 26.30 | 27.71 | 1.41 | 5.36% | 26.28 | 27.81 | 134017 | 36587 | 2.62% |
| 2025-08-28 | 26.17 | 26.30 | -0.91 | -3.34% | 25.72 | 26.86 | 134572 | 35207 | 2.63% |
| 2025-08-27 | 27.59 | 27.21 | -0.44 | -1.59% | 27.21 | 27.75 | 85026 | 23381 | 1.66% |
| 2025-08-26 | 27.58 | 27.65 | 0.03 | 0.11% | 27.30 | 27.95 | 85647 | 23674 | 1.67% |
| 2025-08-25 | 27.17 | 27.62 | 0.44 | 1.62% | 27.01 | 27.91 | 88461 | 24368 | 1.73% |
| 2025-08-22 | 27.99 | 27.18 | -0.73 | -2.62% | 27.07 | 28.13 | 115394 | 31533 | 2.25% |
| 2025-08-21 | 28.06 | 27.91 | -0.29 | -1.03% | 27.76 | 28.28 | 67445 | 18901 | 1.32% |
| 2025-08-20 | 27.90 | 28.20 | 0.60 | 2.17% | 27.40 | 28.43 | 114422 | 32001 | 2.23% |
| 2025-08-19 | 27.33 | 27.60 | 0.41 | 1.51% | 27.18 | 27.73 | 70300 | 19316 | 1.37% |
| 2025-08-18 | 26.99 | 27.19 | 0.11 | 0.41% | 26.99 | 27.33 | 43949 | 11936 | 0.86% |
| 2025-08-15 | 26.70 | 27.08 | 0.29 | 1.08% | 26.50 | 27.19 | 33090 | 8925 | 0.65% |
| 2025-08-14 | 27.10 | 26.79 | -0.28 | -1.03% | 26.70 | 27.13 | 32135 | 8658 | 0.63% |
| 2025-08-13 | 26.87 | 27.07 | 0.20 | 0.74% | 26.70 | 27.11 | 40964 | 11032 | 0.80% |
| 2025-08-12 | 27.07 | 26.87 | -0.37 | -1.36% | 26.85 | 27.27 | 35689 | 9630 | 0.70% |
| 2025-08-11 | 27.21 | 27.24 | 0.04 | 0.15% | 26.80 | 27.40 | 35284 | 9624 | 0.69% |
| 2025-08-08 | 27.49 | 27.20 | -0.17 | -0.62% | 27.13 | 27.49 | 29239 | 7959 | 0.57% |
| 2025-08-07 | 27.33 | 27.37 | 0.01 | 0.04% | 27.12 | 27.78 | 51729 | 14214 | 1.01% |
| 2025-08-06 | 26.87 | 27.36 | 0.49 | 1.82% | 26.74 | 27.75 | 61937 | 16837 | 1.21% |
| 2025-08-05 | 26.99 | 26.87 | 0.01 | 0.04% | 26.78 | 27.10 | 35755 | 9635 | 0.70% |
| 2025-08-04 | 26.31 | 26.86 | 0.31 | 1.17% | 26.15 | 26.98 | 38434 | 10287 | 0.75% |
| 2025-08-01 | 26.58 | 26.55 | -0.07 | -0.26% | 26.38 | 26.69 | 40755 | 10811 | 0.80% |
| 2025-07-31 | 27.10 | 26.62 | -0.71 | -2.60% | 26.55 | 27.29 | 63479 | 17013 | 1.24% |
| 2025-07-30 | 27.00 | 27.33 | -0.20 | -0.73% | 26.48 | 27.60 | 104234 | 28265 | 2.04% |
| 2025-07-29 | 29.00 | 27.53 | -0.21 | -0.76% | 27.47 | 29.50 | 174800 | 49248 | 3.41% |
| 2025-07-28 | 28.30 | 27.74 | -0.28 | -1.00% | 27.58 | 28.30 | 57608 | 16007 | 1.13% |
| 2025-07-25 | 27.90 | 28.02 | 0.12 | 0.43% | 27.78 | 28.12 | 36170 | 10121 | 0.71% |
| 2025-07-24 | 28.34 | 27.90 | -0.44 | -1.55% | 27.56 | 28.60 | 77327 | 21592 | 1.51% |