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 | 26.77 | 26.77 | 2.43 | 9.98% | 26.77 | 26.77 | 73484 | 19671 | 2.87% |
| 2025-10-30 | 23.69 | 24.34 | 0.59 | 2.48% | 23.53 | 24.75 | 122111 | 29569 | 4.76% |
| 2025-10-29 | 23.78 | 23.75 | 0.05 | 0.21% | 23.53 | 23.87 | 46322 | 10962 | 1.81% |
| 2025-10-28 | 23.46 | 23.70 | 0.25 | 1.07% | 23.32 | 24.12 | 72281 | 17173 | 2.82% |
| 2025-10-27 | 23.33 | 23.45 | 0.26 | 1.12% | 23.33 | 23.78 | 56694 | 13326 | 2.21% |
| 2025-10-24 | 23.45 | 23.19 | 0.08 | 0.35% | 23.12 | 23.46 | 41593 | 9674 | 1.62% |
| 2025-10-23 | 23.02 | 23.11 | 0.01 | 0.04% | 22.63 | 23.13 | 40833 | 9323 | 1.59% |
| 2025-10-22 | 23.00 | 23.10 | -0.11 | -0.47% | 22.88 | 23.26 | 32350 | 7471 | 1.26% |
| 2025-10-21 | 22.96 | 23.21 | 0.22 | 0.96% | 22.93 | 23.38 | 51366 | 11925 | 2.00% |
| 2025-10-20 | 23.08 | 22.99 | 0.30 | 1.32% | 22.81 | 23.25 | 42684 | 9837 | 1.66% |
| 2025-10-17 | 23.43 | 22.69 | -0.74 | -3.16% | 22.60 | 23.47 | 77918 | 17836 | 3.04% |
| 2025-10-16 | 24.00 | 23.43 | -0.74 | -3.06% | 23.30 | 24.16 | 89674 | 21144 | 3.50% |
| 2025-10-15 | 23.99 | 24.17 | 0.09 | 0.37% | 23.50 | 24.28 | 80171 | 19222 | 3.13% |
| 2025-10-14 | 24.35 | 24.08 | -0.06 | -0.25% | 24.00 | 25.55 | 140775 | 34629 | 5.49% |
| 2025-10-13 | 23.33 | 24.14 | -0.48 | -1.95% | 23.15 | 24.29 | 91709 | 21773 | 3.58% |
| 2025-10-10 | 24.88 | 24.62 | -0.45 | -1.79% | 24.15 | 25.06 | 97279 | 23928 | 3.79% |
| 2025-10-09 | 24.69 | 25.07 | 0.49 | 1.99% | 24.60 | 25.68 | 125250 | 31449 | 4.88% |
| 2025-09-30 | 25.01 | 24.58 | -0.33 | -1.32% | 24.44 | 25.20 | 100851 | 24892 | 3.93% |
| 2025-09-29 | 25.13 | 24.99 | -0.24 | -0.95% | 24.72 | 25.40 | 96622 | 24106 | 3.77% |
| 2025-09-26 | 26.09 | 25.23 | -0.99 | -3.78% | 25.22 | 26.10 | 152649 | 39038 | 5.95% |
| 2025-09-25 | 25.76 | 26.22 | 0.47 | 1.83% | 25.66 | 26.98 | 282906 | 74493 | 11.03% |
| 2025-09-24 | 25.03 | 25.75 | 0.52 | 2.06% | 24.56 | 25.88 | 208440 | 52996 | 8.13% |
| 2025-09-23 | 24.48 | 25.23 | 0.75 | 3.06% | 24.33 | 25.28 | 189540 | 46985 | 7.39% |
| 2025-09-22 | 24.26 | 24.48 | 0.22 | 0.91% | 24.21 | 24.68 | 55693 | 13634 | 2.17% |
| 2025-09-19 | 24.62 | 24.26 | -0.36 | -1.46% | 24.05 | 24.89 | 71819 | 17518 | 2.80% |
| 2025-09-18 | 24.71 | 24.62 | -0.15 | -0.61% | 24.41 | 25.49 | 124373 | 31035 | 4.85% |
| 2025-09-17 | 24.55 | 24.77 | 0.12 | 0.49% | 24.43 | 24.98 | 66646 | 16481 | 2.60% |
| 2025-09-16 | 24.50 | 24.65 | 0.09 | 0.37% | 24.30 | 24.69 | 56635 | 13913 | 2.21% |
| 2025-09-15 | 24.70 | 24.56 | -0.10 | -0.41% | 24.07 | 24.88 | 71432 | 17460 | 2.79% |
| 2025-09-12 | 24.82 | 24.66 | 0.17 | 0.69% | 24.57 | 25.30 | 112627 | 28013 | 4.39% |
| 2025-09-11 | 23.45 | 24.49 | 1.05 | 4.48% | 23.31 | 24.50 | 109051 | 26279 | 4.25% |
| 2025-09-10 | 23.40 | 23.44 | 0.13 | 0.56% | 23.36 | 23.75 | 46770 | 11006 | 1.82% |
| 2025-09-09 | 23.90 | 23.31 | -0.73 | -3.04% | 23.25 | 23.97 | 73232 | 17225 | 2.86% |
| 2025-09-08 | 24.53 | 24.04 | -0.29 | -1.19% | 23.87 | 24.60 | 73312 | 17664 | 2.86% |
| 2025-09-05 | 23.61 | 24.33 | 0.84 | 3.58% | 23.37 | 24.33 | 84382 | 20165 | 3.29% |
| 2025-09-04 | 24.28 | 23.49 | -0.66 | -2.73% | 23.01 | 24.87 | 112982 | 27104 | 4.41% |
| 2025-09-03 | 25.04 | 24.15 | -0.89 | -3.55% | 24.06 | 25.08 | 95567 | 23413 | 3.73% |
| 2025-09-02 | 25.76 | 25.04 | -1.01 | -3.88% | 24.67 | 26.16 | 141514 | 35654 | 5.52% |
| 2025-09-01 | 26.18 | 26.05 | 0.87 | 3.46% | 25.79 | 26.59 | 212111 | 55389 | 8.27% |
| 2025-08-29 | 25.76 | 25.18 | -0.43 | -1.68% | 25.06 | 25.78 | 99446 | 25105 | 3.88% |
| 2025-08-28 | 25.06 | 25.61 | 0.29 | 1.15% | 24.61 | 25.65 | 167308 | 42193 | 6.52% |
| 2025-08-27 | 25.45 | 25.32 | -0.22 | -0.86% | 25.28 | 26.43 | 230494 | 59515 | 8.99% |
| 2025-08-26 | 25.30 | 25.54 | 0.04 | 0.16% | 25.16 | 25.97 | 137217 | 35177 | 5.35% |
| 2025-08-25 | 25.42 | 25.50 | 0.32 | 1.27% | 25.17 | 25.59 | 157404 | 39974 | 6.14% |
| 2025-08-22 | 25.16 | 25.18 | 0.18 | 0.72% | 24.93 | 25.35 | 124200 | 31193 | 4.84% |
| 2025-08-21 | 25.40 | 25.00 | -0.30 | -1.19% | 24.79 | 25.41 | 114016 | 28592 | 4.45% |
| 2025-08-20 | 25.18 | 25.30 | 0.19 | 0.76% | 24.92 | 25.43 | 129265 | 32552 | 5.04% |
| 2025-08-19 | 25.10 | 25.11 | 0.28 | 1.13% | 24.83 | 25.60 | 187317 | 47126 | 7.31% |
| 2025-08-18 | 24.38 | 24.83 | 0.47 | 1.93% | 24.38 | 24.97 | 164082 | 40678 | 6.40% |
| 2025-08-15 | 23.91 | 24.36 | 0.17 | 0.70% | 23.81 | 24.52 | 105895 | 25758 | 4.13% |
| 2025-08-14 | 25.00 | 24.19 | -0.32 | -1.31% | 24.10 | 25.13 | 148312 | 36306 | 5.78% |
| 2025-08-13 | 23.99 | 24.51 | 0.58 | 2.42% | 23.76 | 24.85 | 165347 | 40174 | 6.45% |
| 2025-08-12 | 23.98 | 23.93 | -0.05 | -0.21% | 23.79 | 24.15 | 62568 | 14975 | 2.44% |
| 2025-08-11 | 23.66 | 23.98 | 0.32 | 1.35% | 23.50 | 24.08 | 74567 | 17824 | 2.91% |
| 2025-08-08 | 23.89 | 23.66 | -0.50 | -2.07% | 23.45 | 24.33 | 85469 | 20316 | 3.33% |
| 2025-08-07 | 23.50 | 24.16 | 0.63 | 2.68% | 23.30 | 24.63 | 153856 | 36924 | 6.00% |
| 2025-08-06 | 23.30 | 23.53 | 0.17 | 0.73% | 23.10 | 23.65 | 59196 | 13880 | 2.31% |
| 2025-08-05 | 23.11 | 23.36 | 0.28 | 1.21% | 23.01 | 23.44 | 53803 | 12477 | 2.10% |
| 2025-08-04 | 22.74 | 23.08 | 0.09 | 0.39% | 22.60 | 23.09 | 54648 | 12526 | 2.13% |
| 2025-08-01 | 23.31 | 22.99 | -0.38 | -1.63% | 22.74 | 23.45 | 79252 | 18253 | 3.09% |
| 2025-07-31 | 23.55 | 23.37 | -0.13 | -0.55% | 23.30 | 24.15 | 81638 | 19353 | 3.18% |
| 2025-07-30 | 23.82 | 23.50 | -0.24 | -1.01% | 23.34 | 23.85 | 60578 | 14251 | 2.36% |
| 2025-07-29 | 24.23 | 23.74 | -0.54 | -2.22% | 23.59 | 24.23 | 87259 | 20741 | 3.40% |
| 2025-07-28 | 24.10 | 24.28 | 0.34 | 1.42% | 23.97 | 24.38 | 75144 | 18182 | 2.93% |
| 2025-07-25 | 24.16 | 23.94 | -0.22 | -0.91% | 23.77 | 24.26 | 76596 | 18415 | 2.99% |