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 | 25.33 | 25.98 | 0.65 | 2.57% | 25.15 | 26.12 | 11950 | 3078 | 1.45% |
| 2025-10-30 | 25.55 | 25.33 | -0.47 | -1.82% | 25.19 | 25.76 | 10010 | 2543 | 1.21% |
| 2025-10-29 | 26.50 | 25.80 | -0.27 | -1.04% | 25.52 | 26.50 | 9908 | 2552 | 1.20% |
| 2025-10-28 | 25.84 | 26.07 | 0.05 | 0.19% | 25.78 | 26.22 | 5790 | 1506 | 0.70% |
| 2025-10-27 | 25.99 | 26.02 | 0.14 | 0.54% | 25.60 | 26.09 | 9990 | 2588 | 1.21% |
| 2025-10-24 | 25.81 | 25.88 | 0.03 | 0.12% | 25.69 | 26.06 | 10760 | 2782 | 1.30% |
| 2025-10-23 | 25.60 | 25.85 | 0.21 | 0.82% | 25.21 | 25.88 | 12335 | 3144 | 1.49% |
| 2025-10-22 | 25.40 | 25.64 | 0.24 | 0.94% | 25.13 | 25.88 | 12420 | 3165 | 1.50% |
| 2025-10-21 | 24.69 | 25.40 | 0.71 | 2.88% | 24.52 | 25.55 | 15518 | 3908 | 1.88% |
| 2025-10-20 | 24.63 | 24.69 | 0.40 | 1.65% | 24.30 | 24.77 | 7864 | 1929 | 0.95% |
| 2025-10-17 | 24.78 | 24.29 | -0.45 | -1.82% | 24.13 | 24.78 | 11621 | 2830 | 1.41% |
| 2025-10-16 | 24.83 | 24.74 | -0.16 | -0.64% | 24.40 | 24.91 | 8636 | 2129 | 1.04% |
| 2025-10-15 | 24.55 | 24.90 | 0.35 | 1.43% | 24.30 | 25.05 | 9847 | 2439 | 1.19% |
| 2025-10-14 | 25.19 | 24.55 | -0.34 | -1.37% | 24.24 | 25.28 | 15914 | 3936 | 1.92% |
| 2025-10-13 | 23.76 | 24.89 | -0.21 | -0.84% | 23.36 | 25.36 | 16154 | 3980 | 1.95% |
| 2025-10-10 | 25.10 | 25.10 | 0.09 | 0.36% | 24.73 | 25.41 | 13927 | 3487 | 1.68% |
| 2025-10-09 | 25.45 | 25.01 | -0.32 | -1.26% | 24.99 | 25.55 | 9881 | 2494 | 1.19% |
| 2025-09-30 | 25.38 | 25.33 | 0.43 | 1.73% | 24.92 | 25.38 | 7547 | 1900 | 0.91% |
| 2025-09-29 | 24.72 | 24.90 | 0.19 | 0.77% | 24.34 | 25.20 | 7576 | 1886 | 0.92% |
| 2025-09-26 | 24.72 | 24.71 | 0.03 | 0.12% | 24.37 | 25.20 | 8365 | 2072 | 1.01% |
| 2025-09-25 | 24.88 | 24.78 | -0.08 | -0.32% | 24.68 | 25.42 | 11434 | 2861 | 1.38% |
| 2025-09-24 | 24.12 | 24.86 | 0.62 | 2.56% | 23.84 | 24.88 | 12708 | 3118 | 1.54% |
| 2025-09-23 | 24.89 | 24.24 | -0.59 | -2.38% | 23.20 | 25.15 | 20785 | 4941 | 2.51% |
| 2025-09-22 | 24.97 | 24.83 | -0.07 | -0.28% | 24.47 | 25.09 | 9045 | 2239 | 1.09% |
| 2025-09-19 | 25.20 | 24.90 | -0.42 | -1.66% | 24.62 | 25.52 | 9469 | 2365 | 1.15% |
| 2025-09-18 | 25.61 | 25.32 | -0.63 | -2.43% | 25.08 | 26.17 | 17104 | 4401 | 2.07% |
| 2025-09-17 | 25.49 | 25.95 | 0.27 | 1.05% | 25.48 | 26.10 | 10667 | 2761 | 1.29% |
| 2025-09-16 | 25.30 | 25.68 | 0.30 | 1.18% | 25.17 | 25.68 | 10073 | 2563 | 1.22% |
| 2025-09-15 | 25.37 | 25.38 | -0.06 | -0.24% | 25.06 | 25.52 | 6242 | 1576 | 0.75% |
| 2025-09-12 | 25.60 | 25.44 | -0.06 | -0.24% | 25.16 | 25.68 | 12042 | 3057 | 1.46% |
| 2025-09-11 | 24.75 | 25.50 | 0.66 | 2.66% | 24.45 | 25.50 | 11121 | 2793 | 1.34% |
| 2025-09-10 | 24.93 | 24.84 | -0.10 | -0.40% | 24.58 | 25.11 | 9855 | 2449 | 1.19% |
| 2025-09-09 | 25.32 | 24.94 | -0.47 | -1.85% | 24.70 | 25.44 | 10696 | 2677 | 1.29% |
| 2025-09-08 | 24.88 | 25.41 | 0.52 | 2.09% | 24.66 | 25.41 | 11359 | 2844 | 1.37% |
| 2025-09-05 | 24.04 | 24.89 | 0.86 | 3.58% | 23.87 | 24.89 | 12655 | 3103 | 1.53% |
| 2025-09-04 | 24.10 | 24.03 | -0.13 | -0.54% | 23.73 | 24.61 | 10776 | 2613 | 1.30% |
| 2025-09-03 | 24.71 | 24.16 | -0.45 | -1.83% | 23.98 | 24.87 | 11825 | 2886 | 1.43% |
| 2025-09-02 | 24.94 | 24.61 | -0.42 | -1.68% | 23.88 | 24.95 | 18316 | 4446 | 2.22% |
| 2025-09-01 | 25.01 | 25.03 | 0.12 | 0.48% | 24.57 | 25.49 | 18712 | 4669 | 2.26% |
| 2025-08-29 | 26.02 | 24.91 | -1.11 | -4.27% | 24.83 | 26.29 | 18456 | 4645 | 2.23% |
| 2025-08-28 | 25.70 | 26.02 | 0.51 | 2.00% | 24.86 | 26.29 | 24164 | 6186 | 2.92% |
| 2025-08-27 | 26.87 | 25.51 | -1.43 | -5.31% | 25.46 | 27.09 | 23060 | 6057 | 2.79% |
| 2025-08-26 | 26.00 | 26.94 | 0.85 | 3.26% | 25.71 | 27.60 | 24945 | 6696 | 3.02% |
| 2025-08-25 | 26.30 | 26.09 | -0.02 | -0.08% | 25.68 | 26.30 | 15128 | 3930 | 1.83% |
| 2025-08-22 | 25.91 | 26.11 | 0.20 | 0.77% | 25.63 | 26.18 | 9973 | 2588 | 1.21% |
| 2025-08-21 | 25.92 | 25.91 | -0.07 | -0.27% | 25.63 | 26.48 | 14902 | 3864 | 1.80% |
| 2025-08-20 | 25.75 | 25.98 | 0.23 | 0.89% | 25.51 | 26.18 | 9855 | 2541 | 1.19% |
| 2025-08-19 | 25.71 | 25.75 | -0.03 | -0.12% | 25.34 | 25.88 | 14046 | 3597 | 1.70% |
| 2025-08-18 | 25.41 | 25.78 | 0.36 | 1.42% | 25.27 | 26.03 | 19982 | 5115 | 2.42% |
| 2025-08-15 | 25.13 | 25.42 | 0.49 | 1.97% | 24.99 | 25.45 | 11555 | 2917 | 1.40% |
| 2025-08-14 | 25.73 | 24.93 | -0.62 | -2.43% | 24.81 | 25.90 | 17272 | 4355 | 2.09% |
| 2025-08-13 | 25.33 | 25.55 | 0.23 | 0.91% | 25.20 | 25.68 | 17678 | 4507 | 2.14% |
| 2025-08-12 | 25.68 | 25.32 | -0.23 | -0.90% | 24.93 | 25.68 | 13128 | 3308 | 1.59% |
| 2025-08-11 | 25.20 | 25.55 | 0.33 | 1.31% | 25.05 | 25.60 | 13158 | 3346 | 1.59% |
| 2025-08-08 | 25.01 | 25.22 | 0.12 | 0.48% | 24.70 | 25.40 | 16329 | 4092 | 1.97% |
| 2025-08-07 | 25.20 | 25.10 | -0.08 | -0.32% | 24.88 | 25.32 | 9145 | 2294 | 1.11% |
| 2025-08-06 | 25.15 | 25.18 | 0.03 | 0.12% | 24.68 | 25.30 | 12709 | 3187 | 1.54% |
| 2025-08-05 | 25.00 | 25.15 | 0.24 | 0.96% | 24.70 | 25.19 | 16191 | 4031 | 1.96% |
| 2025-08-04 | 24.05 | 24.91 | 0.87 | 3.62% | 23.72 | 24.93 | 17763 | 4349 | 2.15% |
| 2025-08-01 | 23.75 | 24.04 | 0.35 | 1.48% | 23.57 | 24.04 | 11836 | 2822 | 1.43% |
| 2025-07-31 | 23.96 | 23.69 | -0.28 | -1.17% | 23.50 | 24.20 | 13116 | 3126 | 1.59% |
| 2025-07-30 | 24.38 | 23.97 | -0.42 | -1.72% | 23.76 | 24.45 | 13768 | 3304 | 1.66% |
| 2025-07-29 | 24.33 | 24.39 | 0.06 | 0.25% | 24.02 | 24.73 | 10506 | 2557 | 1.27% |
| 2025-07-28 | 24.00 | 24.33 | 0.33 | 1.38% | 23.88 | 24.38 | 14159 | 3412 | 1.71% |
| 2025-07-25 | 23.74 | 24.00 | 0.35 | 1.48% | 23.42 | 24.00 | 8246 | 1959 | 1.00% |
| 2025-07-24 | 23.55 | 23.65 | 0.22 | 0.94% | 23.44 | 23.93 | 9572 | 2269 | 1.16% |