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 | 25.45 | 25.88 | 0.58 | 2.29% | 25.02 | 26.33 | 25521 | 6571 | 1.60% |
| 2025-10-30 | 25.55 | 25.30 | -0.25 | -0.98% | 25.10 | 26.06 | 28448 | 7241 | 1.78% |
| 2025-10-29 | 25.78 | 25.55 | -0.45 | -1.73% | 25.47 | 26.25 | 17823 | 4563 | 1.11% |
| 2025-10-28 | 25.59 | 26.00 | 0.16 | 0.62% | 25.55 | 26.23 | 21003 | 5458 | 1.31% |
| 2025-10-27 | 26.40 | 25.84 | -0.54 | -2.05% | 25.60 | 26.72 | 32344 | 8401 | 2.02% |
| 2025-10-24 | 26.24 | 26.38 | -0.14 | -0.53% | 26.23 | 27.03 | 22506 | 5984 | 1.41% |
| 2025-10-23 | 26.50 | 26.52 | 0.10 | 0.38% | 25.79 | 26.68 | 17467 | 4601 | 1.09% |
| 2025-10-22 | 27.10 | 26.72 | -0.32 | -1.18% | 26.60 | 27.11 | 18705 | 5017 | 1.17% |
| 2025-10-21 | 26.63 | 27.04 | 0.25 | 0.93% | 26.56 | 27.18 | 21941 | 5900 | 1.37% |
| 2025-10-20 | 27.63 | 26.79 | -0.04 | -0.15% | 26.58 | 27.86 | 25527 | 6921 | 1.60% |
| 2025-10-17 | 27.98 | 26.83 | -0.66 | -2.40% | 26.82 | 27.98 | 34431 | 9350 | 2.15% |
| 2025-10-16 | 27.30 | 27.49 | 0.06 | 0.22% | 27.02 | 28.44 | 51928 | 14467 | 3.25% |
| 2025-10-15 | 25.69 | 27.43 | 1.77 | 6.90% | 25.54 | 27.96 | 56976 | 15313 | 3.56% |
| 2025-10-14 | 25.96 | 25.66 | -0.15 | -0.58% | 25.51 | 26.49 | 40417 | 10488 | 2.53% |
| 2025-10-13 | 23.81 | 25.81 | -0.64 | -2.42% | 23.81 | 26.20 | 61236 | 15683 | 3.83% |
| 2025-10-10 | 27.47 | 26.45 | -1.26 | -4.55% | 26.11 | 27.67 | 68202 | 18224 | 4.26% |
| 2025-10-09 | 30.58 | 27.71 | -3.08 | -10.00% | 27.71 | 30.82 | 51500 | 14495 | 3.22% |
| 2025-09-30 | 31.49 | 30.79 | -0.31 | -1.00% | 30.30 | 31.86 | 50468 | 15518 | 3.15% |
| 2025-09-29 | 30.72 | 31.10 | -0.47 | -1.49% | 30.01 | 31.52 | 93480 | 28906 | 5.84% |
| 2025-09-26 | 28.71 | 31.57 | 2.87 | 10.00% | 28.40 | 31.57 | 49780 | 15327 | 3.11% |
| 2025-09-25 | 28.00 | 28.70 | 0.55 | 1.95% | 27.97 | 28.95 | 47519 | 13564 | 2.97% |
| 2025-09-24 | 27.51 | 28.15 | 0.34 | 1.22% | 27.18 | 28.32 | 46270 | 12878 | 2.89% |
| 2025-09-23 | 26.89 | 27.81 | 0.84 | 3.11% | 26.71 | 27.85 | 63539 | 17451 | 3.97% |
| 2025-09-22 | 26.30 | 26.97 | 0.68 | 2.59% | 26.05 | 27.58 | 60162 | 16190 | 3.76% |
| 2025-09-19 | 27.00 | 26.29 | -0.31 | -1.17% | 26.27 | 27.30 | 43935 | 11754 | 2.75% |
| 2025-09-18 | 28.14 | 26.60 | -1.81 | -6.37% | 26.27 | 28.33 | 92286 | 25135 | 5.77% |
| 2025-09-17 | 27.44 | 28.41 | 0.82 | 2.97% | 27.20 | 28.88 | 96173 | 26937 | 6.01% |
| 2025-09-16 | 27.10 | 27.59 | 0.27 | 0.99% | 27.10 | 28.56 | 109324 | 30454 | 6.83% |
| 2025-09-15 | 25.10 | 27.32 | 2.48 | 9.98% | 24.80 | 27.32 | 113441 | 29903 | 7.09% |
| 2025-09-12 | 24.99 | 24.84 | -0.27 | -1.08% | 24.78 | 25.30 | 59881 | 14957 | 3.74% |
| 2025-09-11 | 26.00 | 25.11 | -0.44 | -1.72% | 24.90 | 26.70 | 134702 | 34478 | 8.42% |
| 2025-09-10 | 23.16 | 25.55 | 2.32 | 9.99% | 22.72 | 25.55 | 121748 | 29880 | 7.61% |
| 2025-09-09 | 23.63 | 23.23 | -0.40 | -1.69% | 23.02 | 23.68 | 48062 | 11185 | 3.00% |
| 2025-09-08 | 22.45 | 23.63 | 1.12 | 4.98% | 22.26 | 23.98 | 78804 | 18353 | 4.93% |
| 2025-09-05 | 21.91 | 22.51 | 0.64 | 2.93% | 21.62 | 22.66 | 38168 | 8451 | 2.39% |
| 2025-09-04 | 22.10 | 21.87 | -0.17 | -0.77% | 21.68 | 22.22 | 30579 | 6735 | 1.91% |
| 2025-09-03 | 22.29 | 22.04 | -0.26 | -1.17% | 22.02 | 22.43 | 27762 | 6166 | 1.74% |
| 2025-09-02 | 22.62 | 22.30 | -0.50 | -2.19% | 22.14 | 22.78 | 43808 | 9797 | 2.74% |
| 2025-09-01 | 23.08 | 22.80 | -0.29 | -1.26% | 22.62 | 23.08 | 51719 | 11766 | 3.23% |
| 2025-08-29 | 22.86 | 23.09 | 0.38 | 1.67% | 22.61 | 23.26 | 71979 | 16499 | 4.50% |
| 2025-08-28 | 23.00 | 22.71 | -0.46 | -1.99% | 22.36 | 23.16 | 88048 | 20027 | 5.50% |
| 2025-08-27 | 23.76 | 23.17 | -1.33 | -5.43% | 23.02 | 24.38 | 134119 | 31683 | 8.38% |
| 2025-08-26 | 25.50 | 24.50 | -2.45 | -9.09% | 24.50 | 25.80 | 201390 | 50047 | 12.59% |
| 2025-08-25 | 32.51 | 26.95 | -2.60 | -8.80% | 26.61 | 32.51 | 282971 | 79286 | 17.69% |
| 2025-08-22 | 29.55 | 29.55 | 2.69 | 10.01% | 29.55 | 29.55 | 14351 | 4240 | 0.90% |
| 2025-08-21 | 25.29 | 26.86 | 2.44 | 9.99% | 25.28 | 26.86 | 97910 | 25616 | 6.12% |
| 2025-08-20 | 24.42 | 24.42 | 2.22 | 10.00% | 21.14 | 24.42 | 143368 | 33276 | 8.96% |
| 2025-08-19 | 20.10 | 22.20 | 2.02 | 10.01% | 19.46 | 22.20 | 111793 | 23663 | 6.99% |
| 2025-08-18 | 20.23 | 20.18 | -0.06 | -0.30% | 20.11 | 20.43 | 22136 | 4476 | 1.38% |
| 2025-08-15 | 20.31 | 20.24 | -0.15 | -0.74% | 19.93 | 20.36 | 29891 | 6023 | 1.87% |
| 2025-08-14 | 20.89 | 20.39 | -0.47 | -2.25% | 20.36 | 20.89 | 18368 | 3777 | 1.15% |
| 2025-08-13 | 20.78 | 20.86 | 0.08 | 0.38% | 20.50 | 21.00 | 17488 | 3631 | 1.09% |
| 2025-08-12 | 20.99 | 20.78 | -0.19 | -0.91% | 20.72 | 21.10 | 14817 | 3089 | 0.93% |
| 2025-08-11 | 20.90 | 20.97 | -0.03 | -0.14% | 20.65 | 21.06 | 22302 | 4667 | 1.39% |
| 2025-08-08 | 20.80 | 21.00 | 0.03 | 0.14% | 20.66 | 21.18 | 28945 | 6050 | 1.81% |
| 2025-08-07 | 20.20 | 20.97 | 0.73 | 3.61% | 20.20 | 21.57 | 50483 | 10588 | 3.16% |
| 2025-08-06 | 20.46 | 20.24 | -0.22 | -1.08% | 20.19 | 20.56 | 23623 | 4803 | 1.48% |
| 2025-08-05 | 20.87 | 20.46 | 0.20 | 0.99% | 20.24 | 20.87 | 30765 | 6301 | 1.92% |
| 2025-08-04 | 20.03 | 20.26 | 0.23 | 1.15% | 19.84 | 20.28 | 20252 | 4077 | 1.27% |
| 2025-08-01 | 19.95 | 20.03 | 0.10 | 0.50% | 19.75 | 20.27 | 22372 | 4459 | 1.40% |
| 2025-07-31 | 20.29 | 19.93 | -0.40 | -1.97% | 19.85 | 20.29 | 24699 | 4954 | 1.54% |
| 2025-07-30 | 20.01 | 20.33 | 0.30 | 1.50% | 19.90 | 20.58 | 39462 | 7978 | 2.47% |
| 2025-07-29 | 20.10 | 20.03 | -0.21 | -1.04% | 20.00 | 20.29 | 23909 | 4806 | 1.49% |
| 2025-07-28 | 19.65 | 20.24 | 0.69 | 3.53% | 19.32 | 20.58 | 66139 | 13275 | 4.13% |
| 2025-07-25 | 19.04 | 19.55 | 0.43 | 2.25% | 18.98 | 19.60 | 47789 | 9254 | 2.99% |
| 2025-07-24 | 18.63 | 19.12 | 0.44 | 2.36% | 18.59 | 19.12 | 34447 | 6475 | 2.15% |