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 | 24.84 | 24.28 | -0.56 | -2.25% | 24.26 | 25.06 | 56606 | 13896 | 1.41% |
| 2025-10-30 | 25.50 | 24.84 | -0.68 | -2.66% | 24.82 | 25.50 | 40731 | 10231 | 1.01% |
| 2025-10-29 | 25.58 | 25.52 | -0.17 | -0.66% | 25.18 | 25.85 | 43348 | 11028 | 1.08% |
| 2025-10-28 | 25.89 | 25.69 | -0.01 | -0.04% | 25.37 | 25.89 | 38668 | 9914 | 0.96% |
| 2025-10-27 | 25.85 | 25.70 | -0.15 | -0.58% | 25.58 | 26.22 | 65074 | 16796 | 1.62% |
| 2025-10-24 | 24.89 | 25.85 | 0.53 | 2.09% | 24.25 | 25.95 | 88485 | 22509 | 2.20% |
| 2025-10-23 | 25.11 | 25.32 | 0.12 | 0.48% | 24.65 | 25.35 | 39283 | 9786 | 0.98% |
| 2025-10-22 | 24.99 | 25.20 | 0.04 | 0.16% | 24.66 | 25.40 | 68250 | 17073 | 1.70% |
| 2025-10-21 | 24.60 | 25.16 | 0.68 | 2.78% | 24.52 | 25.30 | 50814 | 12758 | 1.26% |
| 2025-10-20 | 24.51 | 24.48 | 0.18 | 0.74% | 24.32 | 25.24 | 44804 | 11082 | 1.11% |
| 2025-10-17 | 24.70 | 24.30 | -0.80 | -3.19% | 24.24 | 25.36 | 50608 | 12521 | 1.26% |
| 2025-10-16 | 24.86 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 49645 | 12408 | 1.23% |
| 2025-10-15 | 24.75 | 25.03 | 0.39 | 1.58% | 24.35 | 25.48 | 60530 | 15113 | 1.50% |
| 2025-10-14 | 26.12 | 24.64 | -1.31 | -5.05% | 24.64 | 26.31 | 73593 | 18601 | 1.83% |
| 2025-10-13 | 25.15 | 25.95 | 0.18 | 0.70% | 25.10 | 26.21 | 51124 | 13218 | 1.27% |
| 2025-10-10 | 25.99 | 25.77 | -0.02 | -0.08% | 25.69 | 26.45 | 71481 | 18637 | 1.78% |
| 2025-10-09 | 24.95 | 25.79 | 1.11 | 4.50% | 24.94 | 26.10 | 108423 | 27824 | 2.69% |
| 2025-09-30 | 25.20 | 24.68 | -0.40 | -1.59% | 24.44 | 25.30 | 66169 | 16417 | 1.64% |
| 2025-09-29 | 24.42 | 25.08 | 0.57 | 2.33% | 24.42 | 25.20 | 53816 | 13383 | 1.34% |
| 2025-09-26 | 25.05 | 24.51 | -0.77 | -3.05% | 24.50 | 25.42 | 44388 | 11023 | 1.10% |
| 2025-09-25 | 25.65 | 25.28 | -0.35 | -1.37% | 25.04 | 25.73 | 36775 | 9320 | 0.91% |
| 2025-09-24 | 24.89 | 25.63 | 0.63 | 2.52% | 24.60 | 25.67 | 50467 | 12783 | 1.25% |
| 2025-09-23 | 25.80 | 25.00 | -0.87 | -3.36% | 24.18 | 25.89 | 77547 | 19207 | 1.93% |
| 2025-09-22 | 25.24 | 25.87 | 0.87 | 3.48% | 25.04 | 25.90 | 64347 | 16415 | 1.60% |
| 2025-09-19 | 25.10 | 25.00 | -0.29 | -1.15% | 24.99 | 25.75 | 60000 | 15231 | 1.49% |
| 2025-09-18 | 24.94 | 25.29 | 0.31 | 1.24% | 24.94 | 26.20 | 88726 | 22703 | 2.20% |
| 2025-09-17 | 24.73 | 24.98 | 0.00 | 0.00% | 24.62 | 25.15 | 31533 | 7846 | 1.76% |
| 2025-09-16 | 24.50 | 24.98 | 0.41 | 1.67% | 24.39 | 25.54 | 52151 | 13032 | 2.91% |
| 2025-09-15 | 24.95 | 24.57 | 0.01 | 0.04% | 24.20 | 25.05 | 30933 | 7624 | 1.72% |
| 2025-09-12 | 25.05 | 24.56 | -0.37 | -1.48% | 24.50 | 25.05 | 34406 | 8514 | 1.92% |
| 2025-09-11 | 24.28 | 24.93 | 0.20 | 0.81% | 24.28 | 25.14 | 34153 | 8458 | 1.90% |
| 2025-09-10 | 24.60 | 24.73 | 0.29 | 1.19% | 24.54 | 25.15 | 31091 | 7738 | 1.73% |
| 2025-09-09 | 25.37 | 24.44 | -1.14 | -4.46% | 24.33 | 25.38 | 37320 | 9260 | 2.08% |
| 2025-09-08 | 25.12 | 25.58 | 0.34 | 1.35% | 24.75 | 25.67 | 37745 | 9506 | 2.10% |
| 2025-09-05 | 24.48 | 25.24 | 0.89 | 3.66% | 24.11 | 25.50 | 44156 | 10996 | 2.46% |
| 2025-09-04 | 24.80 | 24.35 | -0.47 | -1.89% | 23.99 | 25.25 | 48010 | 11785 | 2.68% |
| 2025-09-03 | 25.35 | 24.82 | -0.48 | -1.90% | 24.75 | 25.57 | 33363 | 8373 | 1.86% |
| 2025-09-02 | 26.39 | 25.30 | -1.11 | -4.20% | 24.98 | 26.49 | 68734 | 17474 | 3.83% |
| 2025-09-01 | 26.16 | 26.41 | 0.04 | 0.15% | 26.16 | 26.74 | 52293 | 13822 | 2.92% |
| 2025-08-29 | 26.78 | 26.37 | -0.34 | -1.27% | 25.98 | 26.78 | 45334 | 11878 | 2.53% |
| 2025-08-28 | 26.07 | 26.71 | 0.68 | 2.61% | 25.88 | 26.82 | 50460 | 13320 | 2.81% |
| 2025-08-27 | 26.31 | 26.03 | -0.27 | -1.03% | 26.03 | 27.16 | 53882 | 14357 | 3.00% |
| 2025-08-26 | 26.75 | 26.30 | -0.45 | -1.68% | 26.28 | 26.79 | 42377 | 11219 | 2.36% |
| 2025-08-25 | 26.88 | 26.75 | 0.13 | 0.49% | 26.21 | 27.09 | 63252 | 16828 | 3.53% |
| 2025-08-22 | 26.34 | 26.62 | 0.27 | 1.02% | 26.26 | 26.85 | 41932 | 11149 | 2.34% |
| 2025-08-21 | 26.98 | 26.35 | -0.75 | -2.77% | 26.11 | 27.35 | 52874 | 14016 | 2.95% |
| 2025-08-20 | 26.30 | 27.10 | 0.34 | 1.27% | 25.81 | 27.34 | 92897 | 24531 | 5.18% |
| 2025-08-19 | 27.92 | 26.76 | -1.16 | -4.15% | 26.45 | 28.00 | 67511 | 18214 | 3.76% |
| 2025-08-18 | 27.81 | 27.92 | 0.28 | 1.01% | 27.48 | 28.42 | 36275 | 10158 | 2.02% |
| 2025-08-15 | 27.38 | 27.64 | 0.23 | 0.84% | 26.83 | 27.80 | 54661 | 14878 | 3.05% |
| 2025-08-14 | 27.99 | 27.41 | -0.59 | -2.11% | 27.28 | 28.24 | 38758 | 10707 | 2.16% |
| 2025-08-13 | 27.98 | 28.00 | 0.09 | 0.32% | 27.72 | 28.37 | 26514 | 7435 | 1.48% |
| 2025-08-12 | 27.79 | 27.91 | 0.12 | 0.43% | 27.45 | 28.18 | 26482 | 7376 | 1.48% |
| 2025-08-11 | 27.40 | 27.79 | 0.49 | 1.79% | 27.28 | 28.15 | 31592 | 8800 | 1.76% |
| 2025-08-08 | 27.32 | 27.30 | -0.02 | -0.07% | 26.90 | 27.44 | 19912 | 5412 | 1.11% |
| 2025-08-07 | 27.98 | 27.32 | -0.72 | -2.57% | 27.27 | 28.16 | 27312 | 7546 | 1.52% |
| 2025-08-06 | 27.30 | 28.04 | 0.72 | 2.64% | 27.21 | 28.07 | 27532 | 7646 | 1.54% |
| 2025-08-05 | 27.60 | 27.32 | -0.23 | -0.83% | 27.23 | 27.60 | 15082 | 4123 | 0.84% |
| 2025-08-04 | 26.73 | 27.55 | 0.66 | 2.45% | 26.40 | 27.67 | 27337 | 7432 | 1.52% |
| 2025-08-01 | 27.13 | 26.89 | -0.13 | -0.48% | 26.70 | 27.58 | 25802 | 6979 | 1.44% |
| 2025-07-31 | 27.45 | 27.02 | -0.43 | -1.57% | 26.97 | 27.78 | 28367 | 7741 | 1.58% |
| 2025-07-30 | 27.43 | 27.45 | -0.15 | -0.54% | 27.05 | 27.59 | 27232 | 7434 | 1.52% |
| 2025-07-29 | 27.96 | 27.60 | -0.13 | -0.47% | 27.41 | 27.96 | 32372 | 8953 | 1.81% |
| 2025-07-28 | 27.70 | 27.73 | -0.06 | -0.22% | 27.03 | 28.13 | 45324 | 12555 | 2.53% |
| 2025-07-25 | 26.61 | 27.79 | 1.07 | 4.00% | 26.53 | 27.99 | 56537 | 15540 | 3.15% |
| 2025-07-24 | 26.85 | 26.72 | -0.20 | -0.74% | 26.48 | 27.15 | 40306 | 10787 | 2.25% |