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 | 24.78 | 25.24 | 0.76 | 3.10% | 24.70 | 25.74 | 249527 | 63297 | 6.15% |
| 2025-10-30 | 24.15 | 24.48 | 0.13 | 0.53% | 23.96 | 24.85 | 156076 | 38234 | 3.85% |
| 2025-10-29 | 24.38 | 24.35 | -0.04 | -0.16% | 24.04 | 24.56 | 110646 | 26829 | 2.73% |
| 2025-10-28 | 24.47 | 24.39 | -0.21 | -0.85% | 24.26 | 24.75 | 105297 | 25790 | 2.60% |
| 2025-10-27 | 24.73 | 24.60 | 0.19 | 0.78% | 24.35 | 25.01 | 133018 | 32803 | 3.28% |
| 2025-10-24 | 24.16 | 24.41 | 0.32 | 1.33% | 24.12 | 24.56 | 114577 | 27956 | 2.83% |
| 2025-10-23 | 23.90 | 24.09 | 0.05 | 0.21% | 23.39 | 24.10 | 99758 | 23583 | 2.46% |
| 2025-10-22 | 24.22 | 24.04 | -0.40 | -1.64% | 23.92 | 24.37 | 102411 | 24723 | 2.53% |
| 2025-10-21 | 24.30 | 24.44 | 0.16 | 0.66% | 24.07 | 24.45 | 136024 | 33035 | 3.35% |
| 2025-10-20 | 24.50 | 24.28 | 0.97 | 4.16% | 24.20 | 25.30 | 245575 | 60934 | 6.06% |
| 2025-10-17 | 24.50 | 23.31 | -1.18 | -4.82% | 23.30 | 24.71 | 135518 | 32375 | 3.34% |
| 2025-10-16 | 24.25 | 24.49 | 0.16 | 0.66% | 24.18 | 24.87 | 152368 | 37357 | 3.76% |
| 2025-10-15 | 24.00 | 24.33 | 0.36 | 1.50% | 23.48 | 24.33 | 125589 | 30206 | 3.10% |
| 2025-10-14 | 24.98 | 23.97 | -0.87 | -3.50% | 23.86 | 25.30 | 189523 | 46312 | 4.67% |
| 2025-10-13 | 24.03 | 24.84 | -0.23 | -0.92% | 23.87 | 25.05 | 183229 | 45113 | 4.52% |
| 2025-10-10 | 26.45 | 25.07 | -1.54 | -5.79% | 24.96 | 26.46 | 249977 | 63683 | 6.17% |
| 2025-10-09 | 27.01 | 26.61 | -0.43 | -1.59% | 26.55 | 27.18 | 271128 | 72789 | 6.69% |
| 2025-09-30 | 26.90 | 27.04 | 0.64 | 2.42% | 26.72 | 27.48 | 279051 | 75726 | 6.88% |
| 2025-09-29 | 25.95 | 26.40 | 0.44 | 1.69% | 25.69 | 26.53 | 178538 | 46519 | 4.40% |
| 2025-09-26 | 26.86 | 25.96 | -1.29 | -4.73% | 25.95 | 27.31 | 243205 | 64447 | 6.00% |
| 2025-09-25 | 27.10 | 27.25 | 0.25 | 0.93% | 26.76 | 27.49 | 313400 | 85357 | 7.73% |
| 2025-09-24 | 25.83 | 27.00 | 0.98 | 3.77% | 25.63 | 27.19 | 385124 | 103104 | 9.50% |
| 2025-09-23 | 26.90 | 26.02 | -0.47 | -1.77% | 24.95 | 27.15 | 315534 | 81632 | 7.78% |
| 2025-09-22 | 25.68 | 26.49 | 1.18 | 4.66% | 25.68 | 26.62 | 255400 | 67082 | 6.30% |
| 2025-09-19 | 25.91 | 25.31 | -0.44 | -1.71% | 25.21 | 26.20 | 204016 | 52393 | 5.03% |
| 2025-09-18 | 25.58 | 25.75 | 0.32 | 1.26% | 25.32 | 26.94 | 384345 | 100509 | 9.48% |
| 2025-09-17 | 25.63 | 25.43 | -0.39 | -1.51% | 25.16 | 25.75 | 199489 | 50841 | 4.92% |
| 2025-09-16 | 25.42 | 25.82 | 0.31 | 1.22% | 25.18 | 25.82 | 158683 | 40552 | 3.91% |
| 2025-09-15 | 25.70 | 25.51 | -0.56 | -2.15% | 25.25 | 26.01 | 208412 | 53211 | 5.14% |
| 2025-09-12 | 26.00 | 26.07 | 0.19 | 0.73% | 25.71 | 27.25 | 335475 | 88849 | 8.27% |
| 2025-09-11 | 25.46 | 25.88 | 1.15 | 4.65% | 24.86 | 25.89 | 295970 | 75370 | 7.30% |
| 2025-09-10 | 25.20 | 24.73 | 0.52 | 2.15% | 24.71 | 25.78 | 232053 | 58428 | 5.72% |
| 2025-09-09 | 24.73 | 24.21 | -0.72 | -2.89% | 24.20 | 24.93 | 177969 | 43513 | 4.39% |
| 2025-09-08 | 25.08 | 24.93 | -0.20 | -0.80% | 24.64 | 25.16 | 171347 | 42589 | 4.23% |
| 2025-09-05 | 24.48 | 25.13 | 0.88 | 3.63% | 24.01 | 25.25 | 188791 | 46518 | 4.66% |
| 2025-09-04 | 25.00 | 24.25 | -0.94 | -3.73% | 23.85 | 25.50 | 218018 | 53971 | 5.38% |
| 2025-09-03 | 26.20 | 25.19 | -0.78 | -3.00% | 24.98 | 26.25 | 207185 | 53016 | 5.11% |
| 2025-09-02 | 27.28 | 25.97 | -1.44 | -5.25% | 25.70 | 27.30 | 306574 | 80379 | 7.56% |
| 2025-09-01 | 28.15 | 27.41 | -0.40 | -1.44% | 27.31 | 28.95 | 306704 | 86036 | 7.56% |
| 2025-08-29 | 28.95 | 27.81 | -1.12 | -3.87% | 27.52 | 28.95 | 331731 | 92608 | 8.18% |
| 2025-08-28 | 28.32 | 28.93 | 0.37 | 1.30% | 27.22 | 29.02 | 506899 | 143063 | 12.50% |
| 2025-08-27 | 28.88 | 28.56 | 0.41 | 1.46% | 28.41 | 30.29 | 577468 | 168837 | 14.24% |
| 2025-08-26 | 28.30 | 28.15 | -0.37 | -1.30% | 28.10 | 29.02 | 384941 | 109804 | 9.49% |
| 2025-08-25 | 29.19 | 28.52 | 0.26 | 0.92% | 28.31 | 30.22 | 640610 | 186215 | 15.80% |
| 2025-08-22 | 27.33 | 28.26 | 1.30 | 4.82% | 26.61 | 28.60 | 673336 | 187328 | 16.61% |
| 2025-08-21 | 26.40 | 26.96 | 0.61 | 2.31% | 25.90 | 26.98 | 355653 | 94393 | 8.77% |
| 2025-08-20 | 26.05 | 26.35 | 0.00 | 0.00% | 25.39 | 26.35 | 288230 | 74601 | 7.11% |
| 2025-08-19 | 27.15 | 26.35 | -0.45 | -1.68% | 26.28 | 27.34 | 357446 | 95669 | 8.82% |
| 2025-08-18 | 26.80 | 26.80 | 0.47 | 1.79% | 26.32 | 27.14 | 360141 | 96728 | 8.88% |
| 2025-08-15 | 25.76 | 26.33 | 0.36 | 1.39% | 25.76 | 26.54 | 261852 | 68827 | 6.46% |
| 2025-08-14 | 26.29 | 25.97 | -0.77 | -2.88% | 25.95 | 26.85 | 362883 | 95583 | 8.95% |
| 2025-08-13 | 25.65 | 26.74 | 0.99 | 3.84% | 25.51 | 27.96 | 577317 | 155690 | 14.24% |
| 2025-08-12 | 25.28 | 25.75 | 0.46 | 1.82% | 24.79 | 26.15 | 318914 | 81371 | 7.87% |
| 2025-08-11 | 24.32 | 25.29 | 0.94 | 3.86% | 24.20 | 25.37 | 242072 | 60297 | 5.97% |
| 2025-08-08 | 25.50 | 24.35 | -1.03 | -4.06% | 24.35 | 25.88 | 284407 | 70987 | 7.01% |
| 2025-08-07 | 25.87 | 25.38 | -0.32 | -1.25% | 25.25 | 26.48 | 267978 | 69065 | 6.61% |
| 2025-08-06 | 25.48 | 25.70 | 0.22 | 0.86% | 25.23 | 25.98 | 214640 | 55016 | 5.29% |
| 2025-08-05 | 25.70 | 25.48 | -0.24 | -0.93% | 25.24 | 26.06 | 203513 | 51909 | 5.02% |
| 2025-08-04 | 25.25 | 25.72 | -0.16 | -0.62% | 25.22 | 25.75 | 196837 | 50157 | 4.85% |
| 2025-08-01 | 26.31 | 25.88 | -0.49 | -1.86% | 25.07 | 26.63 | 428288 | 110202 | 10.56% |
| 2025-07-31 | 24.75 | 26.37 | 1.56 | 6.29% | 24.60 | 28.20 | 653775 | 173283 | 16.12% |
| 2025-07-30 | 25.57 | 24.81 | -0.71 | -2.78% | 24.49 | 25.57 | 245905 | 61325 | 6.06% |
| 2025-07-29 | 25.80 | 25.52 | -0.25 | -0.97% | 25.08 | 26.18 | 224231 | 57372 | 5.53% |
| 2025-07-28 | 26.30 | 25.77 | -0.61 | -2.31% | 25.30 | 26.37 | 272657 | 69922 | 6.72% |
| 2025-07-25 | 25.60 | 26.38 | 1.09 | 4.31% | 25.23 | 26.44 | 425538 | 110246 | 10.49% |
| 2025-07-24 | 24.90 | 25.29 | 0.48 | 1.93% | 24.58 | 25.59 | 327111 | 81850 | 8.07% |