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 | 25.44 | 0.04 | 0.16% | 25.18 | 26.00 | 42372 | 10849 | 3.57% |
| 2025-10-30 | 25.93 | 25.40 | -0.53 | -2.04% | 25.30 | 26.53 | 36653 | 9437 | 3.09% |
| 2025-10-29 | 26.41 | 25.93 | -0.22 | -0.84% | 25.59 | 26.82 | 42534 | 11106 | 3.59% |
| 2025-10-28 | 26.80 | 26.15 | -0.62 | -2.32% | 25.92 | 28.50 | 77501 | 20953 | 6.53% |
| 2025-10-27 | 25.79 | 26.77 | 1.22 | 4.77% | 25.68 | 27.27 | 57661 | 15455 | 4.86% |
| 2025-10-24 | 25.20 | 25.55 | 0.54 | 2.16% | 25.00 | 25.57 | 20527 | 5209 | 1.73% |
| 2025-10-23 | 25.21 | 25.01 | -0.16 | -0.64% | 24.60 | 25.21 | 24077 | 5975 | 2.03% |
| 2025-10-22 | 25.40 | 25.17 | -0.21 | -0.83% | 24.87 | 25.60 | 19682 | 4963 | 1.66% |
| 2025-10-21 | 25.41 | 25.38 | 0.26 | 1.04% | 24.95 | 25.48 | 20404 | 5153 | 1.72% |
| 2025-10-20 | 25.21 | 25.12 | 0.07 | 0.28% | 25.00 | 25.66 | 25370 | 6427 | 2.14% |
| 2025-10-17 | 25.65 | 25.05 | -0.63 | -2.45% | 24.97 | 25.70 | 24199 | 6108 | 2.04% |
| 2025-10-16 | 26.90 | 25.68 | -1.13 | -4.21% | 25.34 | 26.90 | 41900 | 10822 | 3.53% |
| 2025-10-15 | 26.90 | 26.81 | -0.09 | -0.33% | 26.41 | 27.37 | 29257 | 7850 | 2.47% |
| 2025-10-14 | 27.83 | 26.90 | -0.30 | -1.10% | 26.75 | 28.99 | 56558 | 15750 | 4.77% |
| 2025-10-13 | 24.10 | 27.20 | -0.88 | -3.13% | 24.10 | 27.38 | 47938 | 12729 | 4.04% |
| 2025-10-10 | 29.12 | 28.08 | -1.42 | -4.81% | 27.88 | 29.58 | 53626 | 15285 | 4.52% |
| 2025-10-09 | 27.60 | 29.50 | 1.79 | 6.46% | 27.22 | 30.15 | 87639 | 25460 | 7.39% |
| 2025-09-30 | 27.15 | 27.71 | 0.74 | 2.74% | 26.87 | 28.31 | 51385 | 14218 | 4.33% |
| 2025-09-29 | 26.68 | 26.97 | 0.28 | 1.05% | 25.81 | 27.48 | 53658 | 14343 | 4.52% |
| 2025-09-26 | 26.20 | 26.69 | 0.40 | 1.52% | 25.74 | 27.21 | 57042 | 15161 | 4.81% |
| 2025-09-25 | 26.24 | 26.29 | -0.09 | -0.34% | 26.07 | 26.89 | 34906 | 9237 | 2.94% |
| 2025-09-24 | 25.55 | 26.38 | 0.60 | 2.33% | 25.38 | 26.55 | 42569 | 11127 | 3.59% |
| 2025-09-23 | 26.20 | 25.78 | -0.44 | -1.68% | 24.71 | 26.34 | 51029 | 12936 | 4.30% |
| 2025-09-22 | 26.22 | 26.22 | 0.00 | 0.00% | 26.00 | 26.69 | 29970 | 7857 | 2.53% |
| 2025-09-19 | 26.80 | 26.22 | -0.89 | -3.28% | 25.93 | 27.15 | 55707 | 14669 | 4.70% |
| 2025-09-18 | 27.40 | 27.11 | -0.32 | -1.17% | 26.61 | 28.20 | 79505 | 21829 | 6.70% |
| 2025-09-17 | 27.10 | 27.43 | 0.20 | 0.73% | 27.00 | 27.88 | 80893 | 22202 | 6.82% |
| 2025-09-16 | 26.30 | 27.23 | 0.68 | 2.56% | 26.22 | 27.66 | 117018 | 31453 | 9.87% |
| 2025-09-15 | 29.89 | 26.55 | -4.73 | -15.12% | 26.50 | 29.89 | 183292 | 49500 | 15.45% |
| 2025-09-12 | 31.76 | 31.28 | 0.14 | 0.45% | 30.30 | 32.42 | 126683 | 39705 | 10.68% |
| 2025-09-11 | 28.85 | 31.14 | 2.20 | 7.60% | 28.85 | 31.83 | 116498 | 36012 | 9.82% |
| 2025-09-10 | 27.90 | 28.94 | 1.21 | 4.36% | 27.73 | 29.58 | 98906 | 28791 | 8.34% |
| 2025-09-09 | 28.00 | 27.73 | -0.46 | -1.63% | 27.40 | 28.44 | 37077 | 10282 | 3.13% |
| 2025-09-08 | 27.02 | 28.19 | 0.96 | 3.53% | 26.82 | 28.59 | 55504 | 15529 | 4.68% |
| 2025-09-05 | 26.59 | 27.23 | 0.54 | 2.02% | 26.38 | 27.39 | 43181 | 11649 | 3.64% |
| 2025-09-04 | 26.99 | 26.69 | -0.39 | -1.44% | 26.27 | 27.71 | 73452 | 19820 | 6.19% |
| 2025-09-03 | 28.73 | 27.08 | -1.97 | -6.78% | 26.90 | 29.05 | 78964 | 21794 | 6.66% |
| 2025-09-02 | 28.43 | 29.05 | 0.52 | 1.82% | 26.70 | 29.56 | 123588 | 34813 | 10.42% |
| 2025-09-01 | 28.60 | 28.53 | 0.11 | 0.39% | 27.50 | 29.73 | 117315 | 33836 | 9.89% |
| 2025-08-29 | 26.87 | 28.42 | 1.39 | 5.14% | 25.62 | 28.88 | 132889 | 36435 | 11.20% |
| 2025-08-28 | 27.00 | 27.03 | 0.40 | 1.50% | 25.90 | 28.13 | 87593 | 23585 | 7.39% |
| 2025-08-27 | 25.97 | 26.63 | 0.66 | 2.54% | 25.97 | 28.56 | 121752 | 33256 | 10.27% |
| 2025-08-26 | 26.01 | 25.97 | -0.06 | -0.23% | 25.74 | 26.44 | 67859 | 17669 | 5.72% |
| 2025-08-25 | 24.46 | 26.03 | 1.78 | 7.34% | 24.46 | 26.77 | 134212 | 34506 | 11.32% |
| 2025-08-22 | 23.87 | 24.25 | 0.38 | 1.59% | 23.74 | 24.63 | 48476 | 11729 | 4.09% |
| 2025-08-21 | 24.30 | 23.87 | -0.40 | -1.65% | 23.63 | 24.37 | 39503 | 9444 | 3.33% |
| 2025-08-20 | 24.31 | 24.27 | -0.17 | -0.70% | 24.01 | 24.67 | 51601 | 12541 | 4.35% |
| 2025-08-19 | 23.79 | 24.44 | 0.71 | 2.99% | 23.40 | 24.69 | 75784 | 18252 | 6.39% |
| 2025-08-18 | 23.49 | 23.73 | 0.24 | 1.02% | 23.39 | 24.07 | 51555 | 12235 | 4.35% |
| 2025-08-15 | 23.19 | 23.49 | 0.19 | 0.82% | 23.19 | 23.85 | 34293 | 8076 | 2.89% |
| 2025-08-14 | 23.92 | 23.30 | -0.36 | -1.52% | 23.02 | 23.92 | 50376 | 11801 | 4.25% |
| 2025-08-13 | 23.63 | 23.66 | 0.03 | 0.13% | 23.43 | 23.82 | 37565 | 8868 | 3.17% |
| 2025-08-12 | 23.91 | 23.63 | -0.37 | -1.54% | 23.41 | 24.18 | 33675 | 7976 | 2.84% |
| 2025-08-11 | 23.39 | 24.00 | 0.71 | 3.05% | 23.30 | 24.24 | 46176 | 11046 | 3.89% |
| 2025-08-08 | 23.87 | 23.29 | -0.50 | -2.10% | 23.27 | 23.89 | 34849 | 8177 | 2.94% |
| 2025-08-07 | 24.30 | 23.79 | -0.46 | -1.90% | 23.67 | 24.30 | 56531 | 13490 | 4.77% |
| 2025-08-06 | 23.44 | 24.25 | 0.77 | 3.28% | 23.23 | 24.52 | 84847 | 20342 | 7.15% |
| 2025-08-05 | 22.77 | 23.48 | 0.84 | 3.71% | 22.74 | 24.00 | 90989 | 21354 | 7.67% |
| 2025-08-04 | 21.91 | 22.64 | 0.73 | 3.33% | 21.82 | 22.68 | 49494 | 11084 | 4.17% |
| 2025-08-01 | 21.64 | 21.91 | 0.26 | 1.20% | 21.57 | 22.08 | 27845 | 6090 | 2.35% |
| 2025-07-31 | 21.73 | 21.65 | -0.05 | -0.23% | 21.54 | 22.26 | 28513 | 6244 | 2.40% |
| 2025-07-30 | 22.08 | 21.70 | -0.33 | -1.50% | 21.50 | 22.08 | 24660 | 5353 | 2.08% |
| 2025-07-29 | 22.17 | 22.03 | -0.14 | -0.63% | 21.85 | 22.28 | 24805 | 5457 | 2.09% |
| 2025-07-28 | 21.92 | 22.17 | 0.27 | 1.23% | 21.92 | 22.23 | 26413 | 5836 | 2.23% |
| 2025-07-25 | 21.75 | 21.90 | 0.18 | 0.83% | 21.60 | 21.99 | 26971 | 5877 | 2.27% |
| 2025-07-24 | 21.23 | 21.72 | 0.56 | 2.65% | 21.16 | 21.90 | 33735 | 7324 | 2.84% |