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 | 24.86 | 25.25 | 0.30 | 1.20% | 24.85 | 25.41 | 26648 | 6712 | 3.77% |
| 2025-10-30 | 25.17 | 24.95 | -0.03 | -0.12% | 24.95 | 25.41 | 27851 | 7008 | 3.94% |
| 2025-10-29 | 24.96 | 24.98 | -0.01 | -0.04% | 24.81 | 25.17 | 15034 | 3749 | 2.13% |
| 2025-10-28 | 25.00 | 24.99 | 0.05 | 0.20% | 24.74 | 25.18 | 18302 | 4573 | 2.59% |
| 2025-10-27 | 24.63 | 24.94 | 0.34 | 1.38% | 24.63 | 25.02 | 24330 | 6044 | 3.44% |
| 2025-10-24 | 24.59 | 24.60 | 0.02 | 0.08% | 24.50 | 24.74 | 16784 | 4127 | 2.37% |
| 2025-10-23 | 24.43 | 24.63 | 0.02 | 0.08% | 24.30 | 24.63 | 13989 | 3419 | 1.98% |
| 2025-10-22 | 24.79 | 24.61 | 0.13 | 0.53% | 24.50 | 24.98 | 20990 | 5188 | 2.97% |
| 2025-10-21 | 24.26 | 24.48 | 0.13 | 0.53% | 24.16 | 24.51 | 16412 | 4006 | 2.32% |
| 2025-10-20 | 24.24 | 24.35 | 0.45 | 1.88% | 24.00 | 24.35 | 16958 | 4107 | 2.40% |
| 2025-10-17 | 24.46 | 23.90 | -0.62 | -2.53% | 23.86 | 24.56 | 24906 | 6016 | 3.52% |
| 2025-10-16 | 24.72 | 24.52 | -0.18 | -0.73% | 24.48 | 24.88 | 19662 | 4847 | 2.78% |
| 2025-10-15 | 24.40 | 24.70 | 0.28 | 1.15% | 24.15 | 24.75 | 21716 | 5327 | 3.07% |
| 2025-10-14 | 24.99 | 24.42 | -0.44 | -1.77% | 24.27 | 25.19 | 37536 | 9262 | 5.31% |
| 2025-10-13 | 24.98 | 24.86 | -0.76 | -2.97% | 24.11 | 24.98 | 35362 | 8715 | 5.00% |
| 2025-10-10 | 25.76 | 25.62 | -0.18 | -0.70% | 25.58 | 26.25 | 33079 | 8534 | 4.68% |
| 2025-10-09 | 26.27 | 25.80 | -0.33 | -1.26% | 25.72 | 26.27 | 43208 | 11174 | 6.11% |
| 2025-09-30 | 26.35 | 26.13 | -0.22 | -0.83% | 26.11 | 26.69 | 33696 | 8867 | 4.76% |
| 2025-09-29 | 26.16 | 26.35 | 0.14 | 0.53% | 25.82 | 26.50 | 31227 | 8176 | 4.42% |
| 2025-09-26 | 26.70 | 26.21 | -0.56 | -2.09% | 26.10 | 26.71 | 37076 | 9776 | 5.24% |
| 2025-09-25 | 26.99 | 26.77 | -0.23 | -0.85% | 26.72 | 27.46 | 49686 | 13458 | 7.03% |
| 2025-09-24 | 26.32 | 27.00 | 0.36 | 1.35% | 26.02 | 27.36 | 58775 | 15736 | 8.31% |
| 2025-09-23 | 26.30 | 26.64 | 0.23 | 0.87% | 26.09 | 26.96 | 57212 | 15155 | 8.09% |
| 2025-09-22 | 26.99 | 26.41 | 0.21 | 0.80% | 26.20 | 27.10 | 57956 | 15426 | 8.20% |
| 2025-09-19 | 27.24 | 26.20 | -0.93 | -3.43% | 26.07 | 27.30 | 59845 | 15858 | 8.46% |
| 2025-09-18 | 26.91 | 27.13 | 0.30 | 1.12% | 26.81 | 28.10 | 107049 | 29436 | 15.14% |
| 2025-09-17 | 26.29 | 26.83 | 0.31 | 1.17% | 26.29 | 27.08 | 38607 | 10375 | 5.46% |
| 2025-09-16 | 25.97 | 26.52 | 0.50 | 1.92% | 25.93 | 26.57 | 36832 | 9691 | 5.21% |
| 2025-09-15 | 26.48 | 26.02 | -0.22 | -0.84% | 25.93 | 26.53 | 29433 | 7691 | 4.16% |
| 2025-09-12 | 26.19 | 26.24 | -0.01 | -0.04% | 26.01 | 26.56 | 27547 | 7247 | 3.90% |
| 2025-09-11 | 25.85 | 26.25 | 0.34 | 1.31% | 25.55 | 26.29 | 28921 | 7535 | 4.09% |
| 2025-09-10 | 26.06 | 25.91 | -0.29 | -1.11% | 25.84 | 26.48 | 23855 | 6207 | 3.37% |
| 2025-09-09 | 26.76 | 26.20 | -0.55 | -2.06% | 26.15 | 26.76 | 33894 | 8923 | 4.79% |
| 2025-09-08 | 26.43 | 26.75 | 0.32 | 1.21% | 26.25 | 27.08 | 37243 | 9963 | 5.27% |
| 2025-09-05 | 25.98 | 26.43 | 0.56 | 2.16% | 25.66 | 26.47 | 34739 | 9107 | 4.91% |
| 2025-09-04 | 26.31 | 25.87 | -0.50 | -1.90% | 25.39 | 26.65 | 43555 | 11332 | 6.16% |
| 2025-09-03 | 27.10 | 26.37 | -0.52 | -1.93% | 26.28 | 27.79 | 47675 | 12802 | 6.74% |
| 2025-09-02 | 27.50 | 26.89 | -0.49 | -1.79% | 26.15 | 27.50 | 59212 | 15833 | 8.37% |
| 2025-09-01 | 26.54 | 27.38 | 0.68 | 2.55% | 26.52 | 27.75 | 75482 | 20471 | 10.67% |
| 2025-08-29 | 27.08 | 26.70 | -0.39 | -1.44% | 26.48 | 27.18 | 42216 | 11272 | 5.97% |
| 2025-08-28 | 27.10 | 27.09 | -0.04 | -0.15% | 26.02 | 27.33 | 54422 | 14553 | 7.70% |
| 2025-08-27 | 27.90 | 27.13 | -0.85 | -3.04% | 27.10 | 28.28 | 50593 | 14007 | 7.15% |
| 2025-08-26 | 28.00 | 27.98 | -0.13 | -0.46% | 27.62 | 28.11 | 36358 | 10151 | 5.14% |
| 2025-08-25 | 28.28 | 28.11 | -0.11 | -0.39% | 27.88 | 28.50 | 62845 | 17707 | 8.89% |
| 2025-08-22 | 28.25 | 28.22 | -0.01 | -0.04% | 27.98 | 28.41 | 46108 | 12998 | 6.52% |
| 2025-08-21 | 28.62 | 28.23 | -0.24 | -0.84% | 28.12 | 29.48 | 90784 | 26022 | 12.84% |
| 2025-08-20 | 27.68 | 28.47 | 0.65 | 2.34% | 27.52 | 28.59 | 75703 | 21392 | 10.71% |
| 2025-08-19 | 27.60 | 27.82 | 0.22 | 0.80% | 27.33 | 27.94 | 55459 | 15367 | 7.84% |
| 2025-08-18 | 27.43 | 27.60 | 0.29 | 1.06% | 27.32 | 27.77 | 43980 | 12132 | 6.22% |
| 2025-08-15 | 26.80 | 27.31 | 0.47 | 1.75% | 26.70 | 27.35 | 32298 | 8791 | 4.57% |
| 2025-08-14 | 27.43 | 26.84 | -0.59 | -2.15% | 26.81 | 27.46 | 41022 | 11126 | 5.80% |
| 2025-08-13 | 27.41 | 27.43 | 0.03 | 0.11% | 27.29 | 27.55 | 32604 | 8940 | 4.61% |
| 2025-08-12 | 27.70 | 27.40 | -0.21 | -0.76% | 27.32 | 27.79 | 33641 | 9239 | 4.76% |
| 2025-08-11 | 27.61 | 27.61 | 0.02 | 0.07% | 27.50 | 27.78 | 37150 | 10274 | 5.25% |
| 2025-08-08 | 27.47 | 27.59 | 0.06 | 0.22% | 27.23 | 27.64 | 39584 | 10847 | 5.60% |
| 2025-08-07 | 27.59 | 27.53 | -0.19 | -0.69% | 27.40 | 28.01 | 51273 | 14155 | 7.25% |
| 2025-08-06 | 27.30 | 27.72 | 0.46 | 1.69% | 27.10 | 27.92 | 72161 | 19963 | 10.20% |
| 2025-08-05 | 27.21 | 27.26 | 0.06 | 0.22% | 27.11 | 27.35 | 41623 | 11331 | 5.89% |
| 2025-08-04 | 26.31 | 27.20 | 0.65 | 2.45% | 26.31 | 27.28 | 64538 | 17432 | 9.13% |
| 2025-08-01 | 26.49 | 26.55 | 0.29 | 1.10% | 26.28 | 26.62 | 33509 | 8867 | 4.74% |
| 2025-07-31 | 26.54 | 26.26 | -0.17 | -0.64% | 26.20 | 26.72 | 31668 | 8376 | 4.48% |
| 2025-07-30 | 26.77 | 26.43 | -0.32 | -1.20% | 26.19 | 26.86 | 37202 | 9847 | 5.26% |
| 2025-07-29 | 26.66 | 26.75 | -0.04 | -0.15% | 26.54 | 26.82 | 27702 | 7389 | 3.92% |
| 2025-07-28 | 26.70 | 26.79 | 0.11 | 0.41% | 26.65 | 27.05 | 39377 | 10569 | 5.57% |
| 2025-07-25 | 26.48 | 26.68 | 0.20 | 0.76% | 26.44 | 26.99 | 38417 | 10249 | 5.43% |
| 2025-07-24 | 26.41 | 26.48 | 0.08 | 0.30% | 26.40 | 26.80 | 30851 | 8181 | 4.36% |