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 | 25.10 | 24.48 | -3.01 | -10.95% | 24.01 | 25.20 | 175305 | 43244 | 9.61% |
| 2025-10-30 | 27.30 | 27.49 | 0.12 | 0.44% | 27.05 | 28.08 | 105376 | 28934 | 5.78% |
| 2025-10-29 | 27.12 | 27.37 | 0.17 | 0.63% | 26.96 | 27.44 | 51269 | 13950 | 2.81% |
| 2025-10-28 | 27.22 | 27.20 | -0.38 | -1.38% | 26.84 | 27.51 | 67069 | 18206 | 3.68% |
| 2025-10-27 | 26.49 | 27.58 | 1.33 | 5.07% | 26.34 | 27.64 | 110815 | 29874 | 6.08% |
| 2025-10-24 | 25.78 | 26.25 | 0.62 | 2.42% | 25.78 | 26.26 | 68906 | 18008 | 3.78% |
| 2025-10-23 | 25.71 | 25.63 | -0.09 | -0.35% | 25.11 | 25.71 | 41200 | 10454 | 2.26% |
| 2025-10-22 | 25.74 | 25.72 | -0.23 | -0.89% | 25.40 | 25.98 | 38555 | 9900 | 2.11% |
| 2025-10-21 | 25.65 | 25.95 | 0.43 | 1.68% | 25.54 | 26.30 | 57151 | 14828 | 3.13% |
| 2025-10-20 | 25.66 | 25.52 | 0.30 | 1.19% | 25.28 | 26.23 | 63070 | 16230 | 3.46% |
| 2025-10-17 | 26.58 | 25.22 | -1.42 | -5.33% | 25.20 | 26.77 | 81356 | 20885 | 4.46% |
| 2025-10-16 | 26.80 | 26.64 | -0.34 | -1.26% | 26.50 | 27.67 | 66260 | 17862 | 3.63% |
| 2025-10-15 | 26.46 | 26.98 | 0.53 | 2.00% | 26.04 | 27.04 | 58328 | 15500 | 3.20% |
| 2025-10-14 | 27.80 | 26.45 | -1.26 | -4.55% | 26.27 | 28.20 | 86545 | 23561 | 4.75% |
| 2025-10-13 | 26.51 | 27.71 | 0.09 | 0.33% | 26.37 | 27.80 | 80788 | 22044 | 4.43% |
| 2025-10-10 | 28.70 | 27.62 | -1.43 | -4.92% | 27.52 | 28.80 | 105861 | 29556 | 5.81% |
| 2025-10-09 | 29.11 | 29.05 | 0.25 | 0.87% | 28.84 | 29.63 | 120079 | 35118 | 6.59% |
| 2025-09-30 | 28.50 | 28.80 | 0.36 | 1.27% | 28.45 | 29.06 | 90611 | 26110 | 4.97% |
| 2025-09-29 | 28.28 | 28.44 | -0.01 | -0.04% | 27.80 | 28.68 | 95562 | 26947 | 5.24% |
| 2025-09-26 | 28.69 | 28.45 | -0.47 | -1.63% | 28.33 | 29.50 | 106292 | 30636 | 5.83% |
| 2025-09-25 | 28.75 | 28.92 | 0.13 | 0.45% | 28.30 | 29.05 | 99950 | 28743 | 5.48% |
| 2025-09-24 | 27.37 | 28.79 | 1.34 | 4.88% | 27.25 | 29.20 | 150897 | 42958 | 8.28% |
| 2025-09-23 | 27.70 | 27.45 | -0.28 | -1.01% | 26.60 | 27.89 | 94511 | 25633 | 5.18% |
| 2025-09-22 | 26.74 | 27.73 | 1.00 | 3.74% | 26.74 | 27.94 | 98040 | 27006 | 5.38% |
| 2025-09-19 | 27.16 | 26.73 | -0.49 | -1.80% | 26.73 | 27.70 | 83869 | 22825 | 4.60% |
| 2025-09-18 | 27.44 | 27.22 | -0.24 | -0.87% | 26.80 | 28.23 | 115763 | 32055 | 6.35% |
| 2025-09-17 | 27.08 | 27.46 | 0.22 | 0.81% | 26.96 | 27.66 | 68547 | 18768 | 3.76% |
| 2025-09-16 | 26.91 | 27.24 | 0.21 | 0.78% | 26.86 | 27.41 | 61698 | 16745 | 3.38% |
| 2025-09-15 | 28.10 | 27.03 | -0.36 | -1.31% | 27.01 | 28.27 | 78763 | 21643 | 4.32% |
| 2025-09-12 | 27.18 | 27.39 | 0.26 | 0.96% | 26.90 | 27.97 | 91317 | 25073 | 5.01% |
| 2025-09-11 | 25.96 | 27.13 | 1.21 | 4.67% | 25.71 | 27.18 | 98825 | 26351 | 5.42% |
| 2025-09-10 | 26.02 | 25.92 | -0.02 | -0.08% | 25.83 | 26.33 | 46913 | 12227 | 2.57% |
| 2025-09-09 | 26.66 | 25.94 | -0.94 | -3.50% | 25.82 | 26.76 | 71621 | 18760 | 3.93% |
| 2025-09-08 | 26.45 | 26.88 | 0.39 | 1.47% | 25.94 | 27.06 | 93629 | 24787 | 5.13% |
| 2025-09-05 | 26.13 | 26.49 | 0.69 | 2.67% | 25.75 | 26.65 | 78458 | 20553 | 4.30% |
| 2025-09-04 | 26.83 | 25.80 | -1.03 | -3.84% | 25.34 | 27.28 | 105645 | 27723 | 5.79% |
| 2025-09-03 | 27.38 | 26.83 | -0.49 | -1.79% | 26.66 | 27.72 | 92857 | 25251 | 5.09% |
| 2025-09-02 | 28.98 | 27.32 | -1.88 | -6.44% | 26.99 | 29.15 | 155908 | 43247 | 8.55% |
| 2025-09-01 | 29.55 | 29.20 | -0.26 | -0.88% | 28.56 | 30.15 | 128497 | 37450 | 7.05% |
| 2025-08-29 | 30.30 | 29.46 | -0.94 | -3.09% | 28.88 | 30.32 | 137582 | 40335 | 7.55% |
| 2025-08-28 | 29.53 | 30.40 | 0.80 | 2.70% | 29.01 | 30.60 | 216678 | 64843 | 11.88% |
| 2025-08-27 | 28.44 | 29.60 | 1.15 | 4.04% | 28.32 | 31.47 | 257246 | 76922 | 14.11% |
| 2025-08-26 | 28.32 | 28.45 | -0.25 | -0.87% | 28.00 | 28.78 | 103470 | 29316 | 5.67% |
| 2025-08-25 | 29.24 | 28.70 | -0.22 | -0.76% | 28.08 | 29.57 | 164935 | 47361 | 9.05% |
| 2025-08-22 | 27.35 | 28.92 | 1.67 | 6.13% | 27.25 | 28.96 | 151811 | 42941 | 8.33% |
| 2025-08-21 | 27.55 | 27.25 | -0.30 | -1.09% | 26.97 | 28.43 | 110052 | 30420 | 6.04% |
| 2025-08-20 | 26.19 | 27.55 | 1.09 | 4.12% | 26.10 | 27.68 | 118111 | 31814 | 6.48% |
| 2025-08-19 | 26.42 | 26.46 | -0.05 | -0.19% | 26.13 | 26.70 | 71880 | 19013 | 3.94% |
| 2025-08-18 | 26.65 | 26.51 | 0.06 | 0.23% | 26.12 | 26.78 | 102030 | 27044 | 5.60% |
| 2025-08-15 | 25.68 | 26.45 | 0.76 | 2.96% | 25.65 | 26.45 | 74228 | 19432 | 4.07% |
| 2025-08-14 | 26.26 | 25.69 | -0.56 | -2.13% | 25.59 | 26.53 | 96163 | 25075 | 5.27% |
| 2025-08-13 | 26.13 | 26.25 | 0.13 | 0.50% | 26.05 | 26.66 | 92090 | 24198 | 5.05% |
| 2025-08-12 | 25.89 | 26.12 | 0.23 | 0.89% | 25.58 | 26.26 | 74308 | 19252 | 4.08% |
| 2025-08-11 | 24.96 | 25.89 | 0.91 | 3.64% | 24.96 | 26.13 | 96236 | 24686 | 5.28% |
| 2025-08-08 | 25.63 | 24.98 | -0.65 | -2.54% | 24.92 | 25.63 | 69423 | 17423 | 3.81% |
| 2025-08-07 | 25.36 | 25.63 | 0.27 | 1.06% | 25.22 | 25.97 | 92214 | 23605 | 5.06% |
| 2025-08-06 | 25.13 | 25.36 | 0.30 | 1.20% | 24.93 | 25.40 | 67532 | 17019 | 3.70% |
| 2025-08-05 | 25.06 | 25.06 | 0.01 | 0.04% | 24.85 | 25.19 | 55951 | 13986 | 3.07% |
| 2025-08-04 | 24.50 | 25.05 | 0.40 | 1.62% | 24.43 | 25.12 | 65450 | 16285 | 3.59% |
| 2025-08-01 | 24.65 | 24.65 | -0.01 | -0.04% | 24.41 | 25.06 | 58386 | 14431 | 3.20% |
| 2025-07-31 | 24.69 | 24.66 | -0.17 | -0.68% | 24.47 | 25.15 | 72645 | 18044 | 3.98% |
| 2025-07-30 | 25.28 | 24.83 | -0.12 | -0.48% | 24.62 | 25.45 | 91734 | 22875 | 5.03% |
| 2025-07-29 | 24.39 | 24.95 | 0.57 | 2.34% | 24.28 | 25.03 | 101026 | 25064 | 5.54% |
| 2025-07-28 | 24.47 | 24.38 | 0.10 | 0.41% | 24.22 | 24.86 | 81490 | 19889 | 4.47% |
| 2025-07-25 | 23.94 | 24.28 | 0.34 | 1.42% | 23.65 | 24.49 | 93640 | 22485 | 5.14% |
| 2025-07-24 | 23.74 | 23.94 | 0.23 | 0.97% | 23.73 | 24.06 | 61240 | 14640 | 3.36% |