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 | 25.52 | 25.70 | 0.31 | 1.22% | 25.46 | 25.71 | 19198 | 4920 | 0.76% |
| 2025-10-30 | 25.50 | 25.39 | -0.08 | -0.31% | 25.38 | 25.64 | 23648 | 6034 | 0.94% |
| 2025-10-29 | 25.67 | 25.47 | -0.14 | -0.55% | 25.32 | 25.72 | 19283 | 4920 | 0.77% |
| 2025-10-28 | 25.11 | 25.61 | 0.29 | 1.15% | 25.11 | 25.77 | 34272 | 8760 | 1.36% |
| 2025-10-27 | 25.09 | 25.32 | 0.23 | 0.92% | 25.06 | 25.39 | 20972 | 5295 | 0.83% |
| 2025-10-24 | 25.06 | 25.09 | 0.03 | 0.12% | 24.96 | 25.20 | 10847 | 2714 | 0.43% |
| 2025-10-23 | 24.97 | 25.06 | 0.09 | 0.36% | 24.81 | 25.10 | 8042 | 2005 | 0.32% |
| 2025-10-22 | 25.18 | 24.97 | -0.22 | -0.87% | 24.92 | 25.19 | 9594 | 2400 | 0.38% |
| 2025-10-21 | 25.18 | 25.19 | 0.00 | 0.00% | 25.05 | 25.59 | 14353 | 3621 | 0.57% |
| 2025-10-20 | 24.78 | 25.19 | 0.55 | 2.23% | 24.63 | 25.45 | 18440 | 4634 | 0.73% |
| 2025-10-17 | 25.11 | 24.64 | -0.40 | -1.60% | 24.60 | 25.15 | 10227 | 2540 | 0.41% |
| 2025-10-16 | 25.54 | 25.04 | -0.26 | -1.03% | 25.00 | 25.54 | 9645 | 2424 | 0.38% |
| 2025-10-15 | 25.18 | 25.30 | 0.11 | 0.44% | 25.09 | 25.58 | 14198 | 3601 | 0.56% |
| 2025-10-14 | 25.41 | 25.19 | -0.21 | -0.83% | 25.15 | 25.47 | 16372 | 4137 | 0.65% |
| 2025-10-13 | 24.70 | 25.40 | 0.42 | 1.68% | 24.40 | 25.47 | 27604 | 6920 | 1.10% |
| 2025-10-10 | 24.98 | 24.98 | -0.02 | -0.08% | 24.87 | 25.16 | 15613 | 3912 | 0.62% |
| 2025-10-09 | 24.87 | 25.00 | 0.27 | 1.09% | 24.77 | 25.03 | 14103 | 3516 | 0.56% |
| 2025-09-30 | 24.63 | 24.73 | -0.03 | -0.12% | 24.63 | 24.78 | 8261 | 2043 | 0.33% |
| 2025-09-29 | 24.30 | 24.76 | 0.38 | 1.56% | 24.12 | 24.76 | 14066 | 3451 | 0.56% |
| 2025-09-26 | 24.50 | 24.38 | -0.13 | -0.53% | 24.32 | 24.72 | 11437 | 2797 | 0.45% |
| 2025-09-25 | 24.76 | 24.51 | -0.28 | -1.13% | 24.50 | 24.85 | 10956 | 2700 | 0.44% |
| 2025-09-24 | 24.36 | 24.79 | 0.43 | 1.77% | 24.24 | 24.83 | 12140 | 2988 | 0.48% |
| 2025-09-23 | 24.66 | 24.36 | -0.19 | -0.77% | 23.92 | 24.66 | 17993 | 4348 | 0.71% |
| 2025-09-22 | 25.01 | 24.55 | -0.27 | -1.09% | 24.50 | 25.01 | 13484 | 3324 | 0.54% |
| 2025-09-19 | 24.80 | 24.82 | -0.04 | -0.16% | 24.73 | 25.01 | 12241 | 3041 | 0.49% |
| 2025-09-18 | 25.24 | 24.86 | -0.28 | -1.11% | 24.80 | 25.38 | 20066 | 5036 | 0.80% |
| 2025-09-17 | 25.01 | 25.14 | 0.13 | 0.52% | 24.91 | 25.26 | 15347 | 3862 | 0.61% |
| 2025-09-16 | 24.96 | 25.01 | 0.02 | 0.08% | 24.80 | 25.08 | 13278 | 3307 | 0.53% |
| 2025-09-15 | 25.10 | 24.99 | -0.17 | -0.68% | 24.97 | 25.21 | 13163 | 3293 | 0.52% |
| 2025-09-12 | 25.38 | 25.16 | -0.15 | -0.59% | 25.02 | 25.39 | 14906 | 3749 | 0.59% |
| 2025-09-11 | 25.11 | 25.31 | 0.21 | 0.84% | 24.88 | 25.31 | 18132 | 4552 | 0.72% |
| 2025-09-10 | 25.21 | 25.10 | -0.04 | -0.16% | 24.92 | 25.25 | 10484 | 2626 | 0.42% |
| 2025-09-09 | 25.58 | 25.14 | -0.53 | -2.06% | 25.11 | 25.58 | 22836 | 5783 | 0.91% |
| 2025-09-08 | 25.36 | 25.67 | 0.31 | 1.22% | 25.25 | 25.73 | 19055 | 4869 | 0.76% |
| 2025-09-05 | 24.87 | 25.36 | 0.42 | 1.68% | 24.81 | 25.36 | 16788 | 4230 | 0.67% |
| 2025-09-04 | 25.05 | 24.94 | -0.14 | -0.56% | 24.67 | 25.20 | 18371 | 4587 | 0.73% |
| 2025-09-03 | 25.13 | 25.08 | 0.03 | 0.12% | 24.80 | 25.23 | 13353 | 3341 | 0.53% |
| 2025-09-02 | 25.53 | 25.05 | -0.37 | -1.46% | 24.82 | 25.53 | 22195 | 5565 | 0.88% |
| 2025-09-01 | 25.56 | 25.42 | -0.15 | -0.59% | 25.31 | 25.58 | 15888 | 4040 | 0.63% |
| 2025-08-29 | 25.39 | 25.57 | 0.11 | 0.43% | 25.36 | 25.60 | 18038 | 4601 | 0.72% |
| 2025-08-28 | 25.37 | 25.46 | 0.10 | 0.39% | 24.91 | 25.68 | 31509 | 7960 | 1.25% |
| 2025-08-27 | 26.44 | 25.36 | -1.08 | -4.08% | 25.36 | 26.44 | 55493 | 14369 | 2.20% |
| 2025-08-26 | 26.44 | 26.44 | 0.03 | 0.11% | 26.30 | 26.61 | 17927 | 4746 | 0.71% |
| 2025-08-25 | 26.51 | 26.41 | -0.10 | -0.38% | 26.22 | 26.64 | 28153 | 7437 | 1.12% |
| 2025-08-22 | 26.77 | 26.51 | -0.24 | -0.90% | 26.44 | 26.80 | 28980 | 7698 | 1.15% |
| 2025-08-21 | 27.03 | 26.75 | -0.26 | -0.96% | 26.62 | 27.19 | 23076 | 6179 | 0.92% |
| 2025-08-20 | 26.93 | 27.01 | 0.08 | 0.30% | 26.62 | 27.13 | 28039 | 7525 | 1.11% |
| 2025-08-19 | 26.96 | 26.93 | -0.04 | -0.15% | 26.56 | 27.08 | 43427 | 11644 | 1.73% |
| 2025-08-18 | 25.51 | 26.97 | 1.52 | 5.97% | 25.51 | 27.50 | 120781 | 32432 | 4.80% |
| 2025-08-15 | 24.68 | 25.45 | 0.69 | 2.79% | 24.68 | 25.50 | 31342 | 7899 | 1.25% |
| 2025-08-14 | 25.33 | 24.76 | -0.60 | -2.37% | 24.76 | 25.43 | 27189 | 6803 | 1.08% |
| 2025-08-13 | 25.19 | 25.36 | 0.07 | 0.28% | 25.07 | 25.50 | 25676 | 6478 | 1.02% |
| 2025-08-12 | 25.30 | 25.29 | -0.07 | -0.28% | 25.10 | 25.37 | 16064 | 4050 | 0.64% |
| 2025-08-11 | 25.29 | 25.36 | 0.19 | 0.75% | 25.18 | 25.42 | 17123 | 4333 | 0.68% |
| 2025-08-08 | 25.20 | 25.17 | -0.04 | -0.16% | 25.01 | 25.25 | 13738 | 3453 | 0.55% |
| 2025-08-07 | 25.14 | 25.21 | 0.07 | 0.28% | 25.01 | 25.24 | 16741 | 4209 | 0.67% |
| 2025-08-06 | 25.32 | 25.14 | -0.17 | -0.67% | 25.10 | 25.35 | 24866 | 6262 | 0.99% |
| 2025-08-05 | 25.50 | 25.31 | -0.13 | -0.51% | 25.15 | 25.56 | 20509 | 5180 | 0.81% |
| 2025-08-04 | 25.33 | 25.44 | -0.04 | -0.16% | 25.20 | 25.55 | 16887 | 4280 | 0.67% |
| 2025-08-01 | 25.18 | 25.48 | 0.24 | 0.95% | 25.18 | 25.63 | 24046 | 6120 | 0.96% |
| 2025-07-31 | 25.90 | 25.24 | -0.80 | -3.07% | 25.18 | 26.02 | 49920 | 12712 | 1.98% |
| 2025-07-30 | 26.13 | 26.04 | -0.08 | -0.31% | 25.70 | 26.17 | 37163 | 9645 | 1.48% |
| 2025-07-29 | 25.40 | 26.12 | 0.72 | 2.83% | 25.22 | 26.41 | 68289 | 17801 | 2.71% |
| 2025-07-28 | 25.75 | 25.40 | -0.48 | -1.85% | 25.13 | 25.75 | 49311 | 12490 | 1.96% |
| 2025-07-25 | 24.61 | 25.88 | 1.29 | 5.25% | 24.61 | 26.00 | 101250 | 25930 | 4.02% |
| 2025-07-24 | 24.41 | 24.59 | 0.05 | 0.20% | 24.41 | 24.72 | 35461 | 8701 | 1.41% |