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 | 25.28 | 25.68 | 0.35 | 1.38% | 25.25 | 25.99 | 27054 | 6967 | 4.34% |
| 2025-10-30 | 25.81 | 25.33 | -0.56 | -2.16% | 25.30 | 25.88 | 28541 | 7266 | 4.58% |
| 2025-10-29 | 25.41 | 25.89 | 0.47 | 1.85% | 25.35 | 26.13 | 43162 | 11139 | 6.93% |
| 2025-10-28 | 25.30 | 25.42 | 0.12 | 0.47% | 24.94 | 25.72 | 31611 | 8032 | 5.07% |
| 2025-10-27 | 25.18 | 25.30 | 0.18 | 0.72% | 25.17 | 25.46 | 24467 | 6182 | 3.93% |
| 2025-10-24 | 25.16 | 25.12 | 0.00 | 0.00% | 25.05 | 25.30 | 20827 | 5234 | 3.34% |
| 2025-10-23 | 24.88 | 25.12 | 0.16 | 0.64% | 24.61 | 25.15 | 19201 | 4772 | 3.08% |
| 2025-10-22 | 25.25 | 24.96 | -0.35 | -1.38% | 24.90 | 25.28 | 21732 | 5441 | 3.49% |
| 2025-10-21 | 25.24 | 25.31 | 0.11 | 0.44% | 25.10 | 25.54 | 28322 | 7180 | 4.55% |
| 2025-10-20 | 25.18 | 25.20 | 0.14 | 0.56% | 25.06 | 25.46 | 20559 | 5186 | 3.30% |
| 2025-10-17 | 25.59 | 25.06 | -0.60 | -2.34% | 24.95 | 25.99 | 37540 | 9586 | 6.03% |
| 2025-10-16 | 26.45 | 25.66 | -0.71 | -2.69% | 25.46 | 26.45 | 33857 | 8751 | 5.43% |
| 2025-10-15 | 26.40 | 26.37 | 0.02 | 0.08% | 26.20 | 26.86 | 29082 | 7694 | 4.67% |
| 2025-10-14 | 27.20 | 26.35 | -0.81 | -2.98% | 26.32 | 27.64 | 43588 | 11724 | 7.00% |
| 2025-10-13 | 26.88 | 27.16 | -0.69 | -2.48% | 26.36 | 27.77 | 47473 | 12877 | 7.62% |
| 2025-10-10 | 28.00 | 27.85 | -0.29 | -1.03% | 27.60 | 28.54 | 51999 | 14551 | 8.35% |
| 2025-10-09 | 28.40 | 28.14 | -0.52 | -1.81% | 27.95 | 28.69 | 61770 | 17435 | 9.92% |
| 2025-09-30 | 28.47 | 28.66 | 0.03 | 0.10% | 27.43 | 29.59 | 102894 | 29441 | 16.52% |
| 2025-09-29 | 27.00 | 28.63 | 1.23 | 4.49% | 26.18 | 30.08 | 147316 | 41559 | 23.65% |
| 2025-09-26 | 25.95 | 27.40 | 1.38 | 5.30% | 25.65 | 28.47 | 122231 | 33270 | 19.62% |
| 2025-09-25 | 26.08 | 26.02 | -0.02 | -0.08% | 25.77 | 26.29 | 36847 | 9621 | 5.91% |
| 2025-09-24 | 25.69 | 26.04 | 0.30 | 1.17% | 25.49 | 26.04 | 39987 | 10316 | 6.42% |
| 2025-09-23 | 26.15 | 25.74 | -0.55 | -2.09% | 25.34 | 26.51 | 51361 | 13199 | 8.24% |
| 2025-09-22 | 26.50 | 26.29 | -0.28 | -1.05% | 26.10 | 26.83 | 44967 | 11857 | 7.22% |
| 2025-09-19 | 26.21 | 26.57 | 0.19 | 0.72% | 26.21 | 26.83 | 61129 | 16259 | 9.81% |
| 2025-09-18 | 26.96 | 26.38 | -0.85 | -3.12% | 26.09 | 27.06 | 98246 | 26128 | 15.77% |
| 2025-09-17 | 28.19 | 27.23 | -1.08 | -3.81% | 26.94 | 28.51 | 118796 | 32753 | 19.07% |
| 2025-09-16 | 29.91 | 28.31 | -1.96 | -6.48% | 27.51 | 30.50 | 139558 | 40308 | 22.40% |
| 2025-09-15 | 31.12 | 30.27 | -1.52 | -4.78% | 29.90 | 32.34 | 121164 | 37331 | 19.45% |
| 2025-09-12 | 31.06 | 31.79 | 0.50 | 1.60% | 29.51 | 32.33 | 162593 | 50134 | 26.10% |
| 2025-09-11 | 31.13 | 31.29 | 0.15 | 0.48% | 29.88 | 33.38 | 228359 | 71999 | 36.66% |
| 2025-09-10 | 26.50 | 31.14 | 2.83 | 10.00% | 26.50 | 31.14 | 205958 | 59141 | 33.06% |
| 2025-09-09 | 29.54 | 28.31 | -3.14 | -9.98% | 28.31 | 29.95 | 211299 | 60753 | 33.92% |
| 2025-09-08 | 31.45 | 31.45 | 2.86 | 10.00% | 31.45 | 31.45 | 61968 | 19488 | 9.95% |
| 2025-09-05 | 27.14 | 28.59 | 2.60 | 10.00% | 26.88 | 28.59 | 55373 | 15528 | 8.89% |
| 2025-09-04 | 23.68 | 25.99 | 2.36 | 9.99% | 23.68 | 25.99 | 105534 | 26744 | 16.94% |
| 2025-09-03 | 24.22 | 23.63 | -0.32 | -1.34% | 23.60 | 24.68 | 28045 | 6749 | 4.50% |
| 2025-09-02 | 24.40 | 23.95 | -0.46 | -1.88% | 23.68 | 24.55 | 26221 | 6284 | 4.21% |
| 2025-09-01 | 24.20 | 24.41 | 0.33 | 1.37% | 23.85 | 24.41 | 17720 | 4294 | 2.84% |
| 2025-08-29 | 24.30 | 24.08 | -0.38 | -1.55% | 24.04 | 24.59 | 20512 | 4968 | 3.29% |
| 2025-08-28 | 24.21 | 24.46 | 0.18 | 0.74% | 23.60 | 24.75 | 39500 | 9563 | 6.34% |
| 2025-08-27 | 25.00 | 24.28 | -0.80 | -3.19% | 24.28 | 25.08 | 39350 | 9735 | 6.32% |
| 2025-08-26 | 24.38 | 25.08 | 0.64 | 2.62% | 24.34 | 25.11 | 48371 | 12025 | 7.76% |
| 2025-08-25 | 24.69 | 24.44 | -0.17 | -0.69% | 24.31 | 24.71 | 31156 | 7639 | 5.00% |
| 2025-08-22 | 24.95 | 24.61 | -0.28 | -1.12% | 24.41 | 24.95 | 31417 | 7729 | 5.04% |
| 2025-08-21 | 24.79 | 24.89 | 0.09 | 0.36% | 24.70 | 25.17 | 27679 | 6875 | 4.44% |
| 2025-08-20 | 24.58 | 24.80 | 0.03 | 0.12% | 24.58 | 25.00 | 31240 | 7752 | 5.01% |
| 2025-08-19 | 24.80 | 24.77 | 0.22 | 0.90% | 24.55 | 24.88 | 35915 | 8875 | 5.77% |
| 2025-08-18 | 24.48 | 24.55 | 0.18 | 0.74% | 24.31 | 24.85 | 41582 | 10204 | 6.67% |
| 2025-08-15 | 24.25 | 24.37 | 0.09 | 0.37% | 24.15 | 24.52 | 42399 | 10301 | 6.81% |
| 2025-08-14 | 24.00 | 24.28 | 0.19 | 0.79% | 23.89 | 24.59 | 49234 | 11933 | 7.90% |
| 2025-08-13 | 24.18 | 24.09 | -0.09 | -0.37% | 23.95 | 24.42 | 28472 | 6867 | 4.57% |
| 2025-08-12 | 24.37 | 24.18 | -0.10 | -0.41% | 24.01 | 24.45 | 30352 | 7336 | 4.87% |
| 2025-08-11 | 23.78 | 24.28 | 0.52 | 2.19% | 23.76 | 25.04 | 60916 | 14824 | 9.78% |
| 2025-08-08 | 23.88 | 23.76 | -0.12 | -0.50% | 23.58 | 24.04 | 16897 | 4014 | 2.71% |
| 2025-08-07 | 24.05 | 23.88 | -0.10 | -0.42% | 23.76 | 24.05 | 14567 | 3477 | 2.34% |
| 2025-08-06 | 24.04 | 23.98 | -0.05 | -0.21% | 23.78 | 24.04 | 16281 | 3896 | 2.61% |
| 2025-08-05 | 23.80 | 24.03 | 0.36 | 1.52% | 23.68 | 24.12 | 27610 | 6596 | 4.43% |
| 2025-08-04 | 23.44 | 23.67 | 0.09 | 0.38% | 23.40 | 23.84 | 18229 | 4317 | 2.93% |
| 2025-08-01 | 23.45 | 23.58 | 0.15 | 0.64% | 23.41 | 23.65 | 14417 | 3389 | 2.31% |
| 2025-07-31 | 23.89 | 23.43 | -0.46 | -1.93% | 23.34 | 24.13 | 24347 | 5751 | 3.91% |
| 2025-07-30 | 24.23 | 23.89 | -0.48 | -1.97% | 23.72 | 24.32 | 35642 | 8536 | 5.72% |
| 2025-07-29 | 24.43 | 24.37 | -0.11 | -0.45% | 24.12 | 24.46 | 19824 | 4817 | 3.18% |
| 2025-07-28 | 24.89 | 24.48 | -0.32 | -1.29% | 24.42 | 24.91 | 22086 | 5421 | 3.55% |
| 2025-07-25 | 24.70 | 24.80 | 0.17 | 0.69% | 24.60 | 25.04 | 23548 | 5859 | 3.78% |