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 | 24.18 | 24.29 | 0.41 | 1.72% | 23.89 | 24.40 | 22240 | 5384 | 1.32% |
| 2025-10-30 | 24.02 | 23.88 | -0.17 | -0.71% | 23.88 | 24.42 | 28105 | 6794 | 1.67% |
| 2025-10-29 | 24.01 | 24.05 | -0.03 | -0.12% | 23.77 | 24.20 | 27560 | 6600 | 1.64% |
| 2025-10-28 | 24.23 | 24.08 | -0.37 | -1.51% | 23.88 | 24.29 | 25266 | 6084 | 1.50% |
| 2025-10-27 | 24.20 | 24.45 | 0.40 | 1.66% | 24.18 | 24.87 | 29883 | 7307 | 1.78% |
| 2025-10-24 | 23.98 | 24.05 | 0.21 | 0.88% | 23.68 | 24.10 | 20114 | 4822 | 1.20% |
| 2025-10-23 | 23.86 | 23.84 | -0.03 | -0.13% | 23.50 | 23.92 | 21440 | 5080 | 1.27% |
| 2025-10-22 | 24.10 | 23.87 | -0.25 | -1.04% | 23.81 | 24.42 | 19918 | 4795 | 1.18% |
| 2025-10-21 | 23.82 | 24.12 | 0.40 | 1.69% | 23.72 | 24.23 | 22172 | 5333 | 1.32% |
| 2025-10-20 | 24.04 | 23.72 | -0.11 | -0.46% | 23.52 | 24.22 | 35197 | 8369 | 2.09% |
| 2025-10-17 | 25.02 | 23.83 | -1.03 | -4.14% | 23.73 | 25.16 | 45370 | 11013 | 2.70% |
| 2025-10-16 | 25.56 | 24.86 | -1.17 | -4.49% | 24.70 | 26.02 | 67296 | 16960 | 4.00% |
| 2025-10-15 | 25.99 | 26.03 | 0.29 | 1.13% | 25.60 | 26.19 | 20624 | 5345 | 1.23% |
| 2025-10-14 | 26.13 | 25.74 | -0.39 | -1.49% | 25.61 | 26.40 | 23700 | 6155 | 1.41% |
| 2025-10-13 | 25.60 | 26.13 | -0.29 | -1.10% | 25.37 | 26.19 | 32258 | 8350 | 1.92% |
| 2025-10-10 | 26.00 | 26.42 | 0.63 | 2.44% | 25.80 | 26.60 | 40430 | 10627 | 2.40% |
| 2025-10-09 | 25.70 | 25.79 | 0.24 | 0.94% | 25.52 | 25.99 | 29380 | 7569 | 1.75% |
| 2025-09-30 | 25.55 | 25.55 | 0.07 | 0.27% | 25.38 | 25.74 | 20525 | 5242 | 1.22% |
| 2025-09-29 | 25.90 | 25.48 | -0.43 | -1.66% | 25.01 | 25.90 | 25951 | 6612 | 1.54% |
| 2025-09-26 | 25.84 | 25.91 | -0.03 | -0.12% | 25.53 | 26.09 | 18492 | 4777 | 1.10% |
| 2025-09-25 | 26.09 | 25.94 | -0.01 | -0.04% | 25.61 | 26.35 | 20267 | 5285 | 1.20% |
| 2025-09-24 | 25.68 | 25.95 | 0.18 | 0.70% | 25.41 | 26.13 | 23173 | 6006 | 1.38% |
| 2025-09-23 | 25.89 | 25.77 | -0.08 | -0.31% | 25.25 | 25.99 | 32780 | 8379 | 1.95% |
| 2025-09-22 | 26.17 | 25.85 | -0.37 | -1.41% | 25.70 | 26.45 | 26713 | 6911 | 1.59% |
| 2025-09-19 | 26.22 | 26.22 | 0.15 | 0.58% | 26.02 | 26.54 | 24081 | 6322 | 1.43% |
| 2025-09-18 | 26.53 | 26.07 | -0.44 | -1.66% | 25.90 | 26.92 | 40122 | 10590 | 2.38% |
| 2025-09-17 | 26.71 | 26.51 | -0.20 | -0.75% | 26.51 | 27.05 | 27973 | 7463 | 1.66% |
| 2025-09-16 | 26.98 | 26.71 | -0.27 | -1.00% | 26.50 | 27.16 | 26271 | 7027 | 1.56% |
| 2025-09-15 | 26.97 | 26.98 | -0.01 | -0.04% | 26.84 | 27.39 | 26968 | 7306 | 1.60% |
| 2025-09-12 | 27.40 | 26.99 | -0.38 | -1.39% | 26.89 | 27.40 | 29143 | 7907 | 1.73% |
| 2025-09-11 | 27.20 | 27.37 | 0.06 | 0.22% | 27.03 | 27.58 | 29287 | 7977 | 1.74% |
| 2025-09-10 | 27.67 | 27.31 | -0.49 | -1.76% | 27.25 | 27.88 | 32330 | 8889 | 1.92% |
| 2025-09-09 | 27.44 | 27.80 | 0.58 | 2.13% | 27.20 | 28.64 | 59676 | 16716 | 3.55% |
| 2025-09-08 | 26.48 | 27.22 | 0.64 | 2.41% | 26.47 | 27.33 | 35478 | 9545 | 2.11% |
| 2025-09-05 | 26.51 | 26.58 | 0.33 | 1.26% | 26.12 | 26.76 | 29521 | 7828 | 1.75% |
| 2025-09-04 | 26.57 | 26.25 | -0.26 | -0.98% | 25.93 | 26.89 | 42821 | 11307 | 2.54% |
| 2025-09-03 | 27.28 | 26.51 | -0.60 | -2.21% | 26.50 | 27.65 | 46710 | 12624 | 2.78% |
| 2025-09-02 | 27.43 | 27.11 | -0.25 | -0.91% | 26.80 | 27.75 | 65766 | 17871 | 3.91% |
| 2025-09-01 | 27.75 | 27.36 | -1.46 | -5.07% | 26.50 | 28.09 | 122126 | 33415 | 7.26% |
| 2025-08-29 | 28.95 | 28.82 | 0.00 | 0.00% | 28.50 | 29.40 | 45137 | 13067 | 2.68% |
| 2025-08-28 | 29.06 | 28.82 | -0.34 | -1.17% | 27.90 | 29.58 | 61667 | 17663 | 3.66% |
| 2025-08-27 | 29.90 | 29.16 | -0.83 | -2.77% | 29.13 | 30.39 | 75760 | 22516 | 4.50% |
| 2025-08-26 | 28.05 | 29.99 | 1.93 | 6.88% | 27.68 | 31.13 | 114568 | 33753 | 6.81% |
| 2025-08-25 | 27.95 | 28.06 | 0.11 | 0.39% | 27.89 | 28.40 | 51976 | 14599 | 3.09% |
| 2025-08-22 | 27.97 | 27.95 | -0.02 | -0.07% | 27.74 | 28.15 | 35483 | 9887 | 2.11% |
| 2025-08-21 | 28.36 | 27.97 | -0.43 | -1.51% | 27.91 | 28.59 | 42911 | 12085 | 2.55% |
| 2025-08-20 | 28.15 | 28.40 | 0.16 | 0.57% | 27.78 | 28.41 | 45023 | 12660 | 2.68% |
| 2025-08-19 | 29.20 | 28.24 | -1.13 | -3.85% | 28.01 | 29.20 | 77765 | 22069 | 4.62% |
| 2025-08-18 | 28.54 | 29.37 | 0.97 | 3.42% | 28.41 | 29.80 | 53339 | 15646 | 3.17% |
| 2025-08-15 | 28.03 | 28.40 | 0.39 | 1.39% | 27.95 | 28.43 | 24732 | 6978 | 1.47% |
| 2025-08-14 | 28.52 | 28.01 | -0.51 | -1.79% | 28.01 | 28.64 | 30761 | 8702 | 1.83% |
| 2025-08-13 | 28.45 | 28.52 | 0.04 | 0.14% | 28.07 | 28.59 | 29432 | 8337 | 1.75% |
| 2025-08-12 | 28.56 | 28.48 | -0.07 | -0.25% | 28.23 | 28.76 | 29677 | 8455 | 1.76% |
| 2025-08-11 | 27.98 | 28.55 | 0.65 | 2.33% | 27.82 | 28.63 | 34326 | 9733 | 2.04% |
| 2025-08-08 | 28.03 | 27.90 | -0.13 | -0.46% | 27.63 | 28.15 | 27769 | 7751 | 1.65% |
| 2025-08-07 | 27.82 | 28.03 | 0.21 | 0.75% | 27.72 | 28.31 | 33920 | 9517 | 2.02% |
| 2025-08-06 | 27.70 | 27.82 | 0.03 | 0.11% | 27.47 | 27.98 | 29612 | 8209 | 1.76% |
| 2025-08-05 | 27.53 | 27.79 | 0.11 | 0.40% | 27.49 | 28.20 | 38066 | 10559 | 2.26% |
| 2025-08-04 | 27.17 | 27.68 | 0.40 | 1.47% | 26.90 | 27.73 | 55570 | 15216 | 3.30% |
| 2025-08-01 | 26.22 | 27.28 | 0.96 | 3.65% | 26.22 | 27.40 | 70962 | 19144 | 4.22% |
| 2025-07-31 | 26.95 | 26.32 | -1.01 | -3.70% | 26.29 | 27.33 | 71828 | 19248 | 4.27% |
| 2025-07-30 | 27.35 | 27.33 | -0.22 | -0.80% | 26.52 | 27.50 | 96743 | 26129 | 5.75% |
| 2025-07-29 | 28.80 | 27.55 | 0.51 | 1.89% | 26.98 | 29.20 | 130302 | 36221 | 7.74% |
| 2025-07-28 | 27.27 | 27.04 | -0.15 | -0.55% | 26.80 | 27.46 | 40414 | 10940 | 2.40% |
| 2025-07-25 | 27.38 | 27.19 | -0.21 | -0.77% | 27.10 | 27.70 | 38014 | 10389 | 2.26% |
| 2025-07-24 | 26.96 | 27.40 | 0.30 | 1.11% | 26.96 | 27.83 | 59573 | 16369 | 3.54% |