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 | 24.66 | 24.83 | 0.29 | 1.18% | 24.45 | 25.47 | 34909 | 8752 | 2.17% |
| 2025-10-30 | 24.87 | 24.54 | -0.33 | -1.33% | 24.35 | 24.87 | 28315 | 6966 | 1.76% |
| 2025-10-29 | 25.02 | 24.87 | -0.32 | -1.27% | 24.56 | 25.39 | 46188 | 11441 | 2.86% |
| 2025-10-28 | 25.43 | 25.19 | -0.50 | -1.95% | 25.05 | 25.89 | 54722 | 13927 | 3.39% |
| 2025-10-27 | 25.98 | 25.69 | 0.71 | 2.84% | 25.58 | 26.85 | 94163 | 24632 | 5.84% |
| 2025-10-24 | 24.20 | 24.98 | 0.88 | 3.65% | 24.09 | 24.98 | 37059 | 9109 | 2.30% |
| 2025-10-23 | 24.40 | 24.10 | -0.25 | -1.03% | 23.61 | 24.40 | 19273 | 4590 | 1.20% |
| 2025-10-22 | 24.44 | 24.35 | -0.07 | -0.29% | 24.20 | 24.63 | 15751 | 3841 | 0.98% |
| 2025-10-21 | 23.91 | 24.42 | 0.43 | 1.79% | 23.79 | 24.48 | 23331 | 5660 | 1.45% |
| 2025-10-20 | 23.76 | 23.99 | 0.67 | 2.87% | 23.76 | 24.42 | 30613 | 7382 | 1.90% |
| 2025-10-17 | 24.14 | 23.32 | -0.81 | -3.36% | 23.28 | 24.34 | 35088 | 8309 | 2.18% |
| 2025-10-16 | 25.24 | 24.13 | -1.04 | -4.13% | 23.95 | 25.24 | 54245 | 13279 | 3.36% |
| 2025-10-15 | 25.40 | 25.17 | -0.24 | -0.94% | 24.81 | 25.64 | 45025 | 11285 | 2.79% |
| 2025-10-14 | 27.50 | 25.41 | -1.81 | -6.65% | 25.30 | 27.54 | 84551 | 22134 | 5.24% |
| 2025-10-13 | 26.36 | 27.22 | -0.28 | -1.02% | 26.06 | 27.43 | 69358 | 18681 | 4.30% |
| 2025-10-10 | 26.26 | 27.50 | 1.24 | 4.72% | 26.12 | 27.87 | 99132 | 26979 | 6.15% |
| 2025-10-09 | 26.60 | 26.26 | -0.19 | -0.72% | 26.22 | 26.89 | 47300 | 12563 | 2.93% |
| 2025-09-30 | 25.85 | 26.45 | 0.74 | 2.88% | 25.70 | 26.78 | 46654 | 12323 | 2.89% |
| 2025-09-29 | 25.61 | 25.71 | 0.20 | 0.78% | 25.23 | 25.85 | 28762 | 7356 | 1.78% |
| 2025-09-26 | 26.14 | 25.51 | -0.69 | -2.63% | 25.50 | 26.30 | 41001 | 10620 | 2.54% |
| 2025-09-25 | 27.11 | 26.20 | -0.93 | -3.43% | 26.11 | 27.26 | 73532 | 19536 | 4.56% |
| 2025-09-24 | 25.88 | 27.13 | 1.23 | 4.75% | 25.84 | 27.65 | 97652 | 26294 | 6.06% |
| 2025-09-23 | 26.47 | 25.90 | -0.48 | -1.82% | 24.96 | 26.84 | 78384 | 20080 | 4.86% |
| 2025-09-22 | 26.29 | 26.38 | 0.17 | 0.65% | 25.58 | 26.60 | 42882 | 11202 | 2.66% |
| 2025-09-19 | 26.26 | 26.21 | -0.18 | -0.68% | 26.03 | 27.25 | 55584 | 14808 | 3.45% |
| 2025-09-18 | 27.16 | 26.39 | -0.59 | -2.19% | 26.00 | 27.76 | 71503 | 19334 | 4.43% |
| 2025-09-17 | 26.83 | 26.98 | 0.16 | 0.60% | 26.83 | 27.65 | 42857 | 11651 | 2.66% |
| 2025-09-16 | 26.90 | 26.82 | -0.18 | -0.67% | 26.40 | 27.08 | 37342 | 9988 | 2.32% |
| 2025-09-15 | 27.42 | 27.00 | -0.42 | -1.53% | 26.76 | 27.60 | 42856 | 11628 | 2.66% |
| 2025-09-12 | 28.30 | 27.42 | -0.87 | -3.08% | 27.32 | 28.35 | 68565 | 18908 | 4.25% |
| 2025-09-11 | 28.48 | 28.29 | -0.36 | -1.26% | 27.38 | 28.57 | 79167 | 22246 | 4.91% |
| 2025-09-10 | 28.39 | 28.65 | 0.62 | 2.21% | 27.90 | 29.11 | 67920 | 19444 | 4.21% |
| 2025-09-09 | 29.50 | 28.03 | -0.77 | -2.67% | 27.97 | 29.65 | 94088 | 27235 | 5.84% |
| 2025-09-08 | 27.30 | 28.80 | 1.45 | 5.30% | 26.90 | 29.10 | 120726 | 34182 | 7.49% |
| 2025-09-05 | 26.50 | 27.35 | 1.05 | 3.99% | 26.24 | 27.54 | 59553 | 16071 | 3.69% |
| 2025-09-04 | 26.87 | 26.30 | -0.57 | -2.12% | 25.61 | 27.38 | 59577 | 15836 | 3.70% |
| 2025-09-03 | 27.19 | 26.87 | -0.36 | -1.32% | 26.79 | 27.77 | 45968 | 12505 | 2.85% |
| 2025-09-02 | 29.15 | 27.23 | -1.92 | -6.59% | 26.87 | 29.24 | 93715 | 25922 | 5.81% |
| 2025-09-01 | 28.24 | 29.15 | 1.33 | 4.78% | 28.24 | 29.85 | 99970 | 29292 | 6.20% |
| 2025-08-29 | 28.64 | 27.82 | -1.08 | -3.74% | 27.64 | 28.74 | 64626 | 18142 | 4.01% |
| 2025-08-28 | 28.40 | 28.90 | 0.38 | 1.33% | 27.91 | 29.09 | 72972 | 20827 | 4.53% |
| 2025-08-27 | 29.88 | 28.52 | -1.72 | -5.69% | 28.50 | 30.07 | 96818 | 28448 | 6.01% |
| 2025-08-26 | 29.00 | 30.24 | 1.05 | 3.60% | 28.60 | 30.50 | 128758 | 38133 | 7.99% |
| 2025-08-25 | 28.55 | 29.19 | 0.32 | 1.11% | 27.70 | 29.36 | 116829 | 33570 | 7.25% |
| 2025-08-22 | 28.51 | 28.87 | 0.39 | 1.37% | 28.45 | 29.81 | 89382 | 26043 | 5.54% |
| 2025-08-21 | 29.32 | 28.48 | -1.06 | -3.59% | 28.33 | 29.50 | 85348 | 24596 | 5.29% |
| 2025-08-20 | 29.10 | 29.54 | 0.43 | 1.48% | 28.84 | 29.69 | 105053 | 30794 | 6.52% |
| 2025-08-19 | 29.79 | 29.11 | -0.94 | -3.13% | 29.02 | 30.80 | 129168 | 38216 | 8.01% |
| 2025-08-18 | 30.62 | 30.05 | -0.57 | -1.86% | 29.01 | 30.88 | 234701 | 70341 | 14.56% |
| 2025-08-15 | 25.58 | 30.62 | 5.10 | 19.98% | 25.58 | 30.62 | 296727 | 86500 | 18.40% |
| 2025-08-14 | 26.52 | 25.52 | -1.25 | -4.67% | 25.50 | 27.08 | 118240 | 30925 | 7.33% |
| 2025-08-13 | 27.05 | 26.77 | -0.52 | -1.91% | 26.65 | 28.12 | 145950 | 39673 | 9.05% |
| 2025-08-12 | 28.05 | 27.29 | 1.73 | 6.77% | 25.56 | 28.86 | 236106 | 63863 | 14.64% |
| 2025-08-11 | 23.81 | 25.56 | 1.75 | 7.35% | 23.78 | 26.34 | 126588 | 32025 | 7.85% |
| 2025-08-08 | 24.43 | 23.81 | -0.65 | -2.66% | 23.74 | 24.70 | 42474 | 10197 | 2.63% |
| 2025-08-07 | 24.48 | 24.46 | -0.02 | -0.08% | 24.10 | 25.44 | 74785 | 18506 | 4.64% |
| 2025-08-06 | 23.78 | 24.48 | 0.66 | 2.77% | 23.67 | 24.78 | 67779 | 16547 | 4.20% |
| 2025-08-05 | 24.44 | 23.82 | -0.38 | -1.57% | 23.78 | 24.63 | 63018 | 15172 | 3.91% |
| 2025-08-04 | 24.00 | 24.20 | -0.08 | -0.33% | 23.54 | 24.59 | 77394 | 18599 | 4.80% |
| 2025-08-01 | 24.87 | 24.28 | -0.59 | -2.37% | 24.03 | 25.24 | 95454 | 23310 | 5.92% |
| 2025-07-31 | 25.50 | 24.87 | -0.43 | -1.70% | 24.44 | 25.50 | 105447 | 26325 | 6.54% |
| 2025-07-30 | 23.40 | 25.30 | 1.76 | 7.48% | 23.37 | 26.50 | 169776 | 43213 | 10.53% |
| 2025-07-29 | 23.34 | 23.54 | -0.06 | -0.25% | 23.08 | 23.89 | 75902 | 17759 | 4.71% |
| 2025-07-28 | 22.81 | 23.60 | 0.80 | 3.51% | 22.50 | 23.73 | 85410 | 19850 | 5.30% |
| 2025-07-25 | 22.02 | 22.80 | 0.87 | 3.97% | 21.99 | 23.04 | 119954 | 27221 | 7.44% |
| 2025-07-24 | 21.86 | 21.93 | 0.06 | 0.27% | 21.80 | 22.07 | 65859 | 14429 | 4.08% |