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 | 25.69 | 25.81 | 0.49 | 1.94% | 25.46 | 26.04 | 15823 | 4084 | 2.61% |
| 2025-10-30 | 25.88 | 25.32 | -0.68 | -2.62% | 25.19 | 26.26 | 18366 | 4700 | 3.03% |
| 2025-10-29 | 26.89 | 26.00 | -0.90 | -3.35% | 25.60 | 27.09 | 19956 | 5196 | 3.30% |
| 2025-10-28 | 27.01 | 26.90 | -0.12 | -0.44% | 26.81 | 27.70 | 18639 | 5063 | 3.08% |
| 2025-10-27 | 25.88 | 27.02 | 1.32 | 5.14% | 25.88 | 27.99 | 39300 | 10690 | 6.49% |
| 2025-10-24 | 25.80 | 25.70 | -0.06 | -0.23% | 25.36 | 26.04 | 10240 | 2636 | 1.69% |
| 2025-10-23 | 25.85 | 25.76 | -0.18 | -0.69% | 25.32 | 26.34 | 21142 | 5467 | 3.49% |
| 2025-10-22 | 25.50 | 25.94 | 0.38 | 1.49% | 25.21 | 26.04 | 21207 | 5444 | 3.54% |
| 2025-10-21 | 25.50 | 25.56 | 0.40 | 1.59% | 24.96 | 25.70 | 15508 | 3935 | 2.59% |
| 2025-10-20 | 25.80 | 25.16 | -0.03 | -0.12% | 24.93 | 25.94 | 14727 | 3747 | 2.46% |
| 2025-10-17 | 26.32 | 25.19 | -0.83 | -3.19% | 25.18 | 26.32 | 20739 | 5310 | 3.46% |
| 2025-10-16 | 26.90 | 26.02 | -0.88 | -3.27% | 25.80 | 27.34 | 28736 | 7646 | 4.79% |
| 2025-10-15 | 28.50 | 26.90 | -1.78 | -6.21% | 25.91 | 28.51 | 43833 | 11748 | 7.31% |
| 2025-10-14 | 29.68 | 28.68 | -1.02 | -3.43% | 28.31 | 30.30 | 23761 | 6961 | 3.96% |
| 2025-10-13 | 29.51 | 29.70 | -0.50 | -1.66% | 28.91 | 29.95 | 36316 | 10703 | 6.06% |
| 2025-10-10 | 31.21 | 30.20 | -1.77 | -5.54% | 29.81 | 31.92 | 41959 | 12907 | 7.00% |
| 2025-10-09 | 32.61 | 31.97 | -0.63 | -1.93% | 31.14 | 34.10 | 62007 | 20032 | 10.34% |
| 2025-09-30 | 31.78 | 32.60 | 0.61 | 1.91% | 31.43 | 33.30 | 58905 | 19153 | 9.82% |
| 2025-09-29 | 29.78 | 31.99 | 2.09 | 6.99% | 28.55 | 32.00 | 71905 | 22124 | 11.99% |
| 2025-09-26 | 25.96 | 29.90 | 4.07 | 15.76% | 25.53 | 30.25 | 95403 | 27021 | 15.91% |
| 2025-09-25 | 26.14 | 25.83 | -0.34 | -1.30% | 25.51 | 26.55 | 18873 | 4906 | 3.15% |
| 2025-09-24 | 25.45 | 26.17 | 0.79 | 3.11% | 25.01 | 26.64 | 30179 | 7842 | 5.03% |
| 2025-09-23 | 25.72 | 25.38 | -0.28 | -1.09% | 24.71 | 25.78 | 18612 | 4672 | 3.10% |
| 2025-09-22 | 26.00 | 25.66 | 0.16 | 0.63% | 25.06 | 26.00 | 12813 | 3261 | 2.14% |
| 2025-09-19 | 25.79 | 25.50 | -0.44 | -1.70% | 25.29 | 26.39 | 18705 | 4815 | 3.12% |
| 2025-09-18 | 26.31 | 25.94 | -0.56 | -2.11% | 25.23 | 26.70 | 36115 | 9401 | 6.02% |
| 2025-09-17 | 26.28 | 26.50 | 0.58 | 2.24% | 25.75 | 27.95 | 46073 | 12324 | 7.68% |
| 2025-09-16 | 24.58 | 25.92 | 1.22 | 4.94% | 24.50 | 25.96 | 38014 | 9629 | 6.34% |
| 2025-09-15 | 24.01 | 24.70 | 0.41 | 1.69% | 23.85 | 24.89 | 21785 | 5314 | 3.63% |
| 2025-09-12 | 24.25 | 24.29 | 0.01 | 0.04% | 24.02 | 24.73 | 15356 | 3748 | 2.56% |
| 2025-09-11 | 23.89 | 24.28 | 0.43 | 1.80% | 23.61 | 24.59 | 20522 | 4970 | 3.42% |
| 2025-09-10 | 23.80 | 23.85 | 0.15 | 0.63% | 23.68 | 24.24 | 10039 | 2396 | 1.67% |
| 2025-09-09 | 24.20 | 23.70 | -0.56 | -2.31% | 23.45 | 24.80 | 19970 | 4793 | 3.33% |
| 2025-09-08 | 23.76 | 24.26 | 0.60 | 2.54% | 23.55 | 24.55 | 17261 | 4164 | 2.88% |
| 2025-09-05 | 23.20 | 23.66 | 0.61 | 2.65% | 22.95 | 23.79 | 15879 | 3723 | 2.65% |
| 2025-09-04 | 23.42 | 23.05 | -0.37 | -1.58% | 22.80 | 23.55 | 25250 | 5840 | 4.21% |
| 2025-09-03 | 23.36 | 23.42 | 0.18 | 0.77% | 22.81 | 23.55 | 17441 | 4051 | 2.91% |
| 2025-09-02 | 23.43 | 23.24 | -0.19 | -0.81% | 23.01 | 23.75 | 23350 | 5444 | 3.89% |
| 2025-09-01 | 24.29 | 23.43 | -1.06 | -4.33% | 23.36 | 24.56 | 28311 | 6782 | 4.72% |
| 2025-08-29 | 24.68 | 24.49 | 0.02 | 0.08% | 23.95 | 24.94 | 29439 | 7200 | 4.91% |
| 2025-08-28 | 23.95 | 24.47 | 0.31 | 1.28% | 23.77 | 24.86 | 35760 | 8691 | 5.96% |
| 2025-08-27 | 24.11 | 24.16 | -0.19 | -0.78% | 23.80 | 25.08 | 48914 | 11942 | 8.16% |
| 2025-08-26 | 25.68 | 24.35 | -2.95 | -10.81% | 23.68 | 25.68 | 86344 | 21099 | 14.40% |
| 2025-08-25 | 25.12 | 27.30 | 2.40 | 9.64% | 24.89 | 27.30 | 52983 | 13711 | 8.84% |
| 2025-08-22 | 24.75 | 24.90 | -0.05 | -0.20% | 24.50 | 25.20 | 31344 | 7790 | 5.23% |
| 2025-08-21 | 24.09 | 24.95 | 0.93 | 3.87% | 23.78 | 25.08 | 44421 | 10919 | 7.41% |
| 2025-08-20 | 24.24 | 24.02 | 0.02 | 0.08% | 23.68 | 24.24 | 22873 | 5469 | 3.81% |
| 2025-08-19 | 23.65 | 24.00 | 0.49 | 2.08% | 23.00 | 24.74 | 39211 | 9331 | 6.54% |
| 2025-08-18 | 23.55 | 23.51 | -0.04 | -0.17% | 23.35 | 23.90 | 38506 | 9105 | 6.42% |
| 2025-08-15 | 23.10 | 23.55 | 0.43 | 1.86% | 23.10 | 23.96 | 34153 | 8038 | 5.70% |
| 2025-08-14 | 24.50 | 23.12 | -1.21 | -4.97% | 23.07 | 24.80 | 37208 | 8844 | 6.21% |
| 2025-08-13 | 24.23 | 24.33 | 0.28 | 1.16% | 23.53 | 24.88 | 32665 | 7868 | 5.45% |
| 2025-08-12 | 24.35 | 24.05 | -0.14 | -0.58% | 23.80 | 25.20 | 49121 | 11971 | 8.19% |
| 2025-08-11 | 22.43 | 24.19 | 1.87 | 8.38% | 22.19 | 24.91 | 59878 | 14162 | 9.99% |
| 2025-08-08 | 22.74 | 22.32 | -0.49 | -2.15% | 21.89 | 22.74 | 27415 | 6109 | 4.57% |
| 2025-08-07 | 22.68 | 22.81 | -0.10 | -0.44% | 22.33 | 23.10 | 34704 | 7867 | 5.79% |
| 2025-08-06 | 21.90 | 22.91 | 1.14 | 5.24% | 21.65 | 23.13 | 50029 | 11245 | 8.34% |
| 2025-08-05 | 22.23 | 21.77 | -0.50 | -2.25% | 21.70 | 22.85 | 49522 | 10925 | 8.26% |
| 2025-08-04 | 20.71 | 22.27 | 1.62 | 7.85% | 20.59 | 22.53 | 44583 | 9647 | 7.44% |
| 2025-08-01 | 20.01 | 20.65 | 0.61 | 3.04% | 19.97 | 21.12 | 25935 | 5329 | 4.33% |
| 2025-07-31 | 20.00 | 20.04 | -0.09 | -0.45% | 19.90 | 20.35 | 16337 | 3286 | 2.72% |
| 2025-07-30 | 20.16 | 20.13 | -0.03 | -0.15% | 19.88 | 20.25 | 15349 | 3081 | 2.56% |
| 2025-07-29 | 20.00 | 20.16 | 0.21 | 1.05% | 19.80 | 20.18 | 17141 | 3436 | 2.86% |
| 2025-07-28 | 19.70 | 19.95 | 0.24 | 1.22% | 19.70 | 20.04 | 19523 | 3884 | 3.26% |
| 2025-07-25 | 19.56 | 19.71 | 0.24 | 1.23% | 19.33 | 19.74 | 14854 | 2908 | 2.48% |
| 2025-07-24 | 19.52 | 19.47 | 0.08 | 0.41% | 19.29 | 19.80 | 12010 | 2348 | 2.00% |