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 | 25.20 | 26.65 | 1.80 | 7.24% | 24.95 | 27.60 | 86126 | 22712 | 4.27% |
| 2025-10-30 | 25.02 | 24.85 | -0.22 | -0.88% | 24.80 | 25.12 | 17617 | 4392 | 0.87% |
| 2025-10-29 | 25.31 | 25.07 | -0.22 | -0.87% | 24.87 | 25.31 | 20383 | 5109 | 1.01% |
| 2025-10-28 | 25.55 | 25.29 | -0.25 | -0.98% | 25.20 | 25.78 | 18199 | 4641 | 0.90% |
| 2025-10-27 | 25.30 | 25.54 | 0.42 | 1.67% | 25.15 | 25.57 | 16950 | 4301 | 0.84% |
| 2025-10-24 | 25.28 | 25.12 | -0.09 | -0.36% | 25.12 | 25.45 | 12175 | 3076 | 0.60% |
| 2025-10-23 | 25.30 | 25.21 | -0.13 | -0.51% | 24.89 | 25.30 | 12621 | 3161 | 0.63% |
| 2025-10-22 | 25.39 | 25.34 | -0.05 | -0.20% | 25.15 | 25.49 | 13286 | 3369 | 0.66% |
| 2025-10-21 | 25.06 | 25.39 | 0.24 | 0.95% | 25.06 | 25.45 | 11593 | 2934 | 0.58% |
| 2025-10-20 | 24.99 | 25.15 | 0.21 | 0.84% | 24.91 | 25.22 | 8725 | 2184 | 0.43% |
| 2025-10-17 | 25.34 | 24.94 | -0.36 | -1.42% | 24.87 | 25.60 | 15395 | 3884 | 0.76% |
| 2025-10-16 | 25.36 | 25.30 | -0.16 | -0.63% | 25.15 | 25.51 | 13614 | 3444 | 0.68% |
| 2025-10-15 | 25.49 | 25.46 | 0.03 | 0.12% | 25.24 | 25.75 | 17567 | 4474 | 0.87% |
| 2025-10-14 | 25.60 | 25.43 | -0.08 | -0.31% | 25.35 | 25.89 | 13473 | 3445 | 0.67% |
| 2025-10-13 | 24.99 | 25.51 | -0.38 | -1.47% | 24.92 | 25.60 | 17099 | 4332 | 0.85% |
| 2025-10-10 | 26.19 | 25.89 | -0.17 | -0.65% | 25.84 | 26.30 | 18721 | 4868 | 0.93% |
| 2025-10-09 | 25.86 | 26.06 | 0.21 | 0.81% | 25.58 | 26.29 | 21865 | 5692 | 1.08% |
| 2025-09-30 | 25.60 | 25.85 | 0.26 | 1.02% | 25.30 | 26.12 | 21899 | 5649 | 1.09% |
| 2025-09-29 | 25.54 | 25.59 | 0.06 | 0.24% | 24.87 | 25.68 | 16835 | 4261 | 0.84% |
| 2025-09-26 | 25.50 | 25.53 | 0.02 | 0.08% | 25.12 | 25.65 | 10606 | 2699 | 0.53% |
| 2025-09-25 | 25.78 | 25.51 | 0.01 | 0.04% | 25.40 | 26.01 | 15346 | 3949 | 0.76% |
| 2025-09-24 | 25.25 | 25.50 | 0.26 | 1.03% | 25.02 | 25.55 | 11566 | 2941 | 0.57% |
| 2025-09-23 | 25.55 | 25.24 | -0.45 | -1.75% | 24.68 | 25.77 | 20929 | 5249 | 1.04% |
| 2025-09-22 | 25.96 | 25.69 | -0.35 | -1.34% | 25.55 | 26.19 | 16406 | 4228 | 0.81% |
| 2025-09-19 | 26.38 | 26.04 | -0.32 | -1.21% | 25.85 | 26.50 | 22864 | 5958 | 1.13% |
| 2025-09-18 | 27.00 | 26.36 | -0.59 | -2.19% | 26.16 | 27.09 | 31273 | 8334 | 1.55% |
| 2025-09-17 | 27.15 | 26.95 | -0.21 | -0.77% | 26.86 | 27.20 | 23601 | 6366 | 1.17% |
| 2025-09-16 | 27.20 | 27.16 | 0.02 | 0.07% | 27.00 | 27.36 | 13737 | 3727 | 0.68% |
| 2025-09-15 | 27.51 | 27.14 | -0.36 | -1.31% | 27.01 | 27.68 | 17962 | 4886 | 0.89% |
| 2025-09-12 | 27.23 | 27.50 | 0.12 | 0.44% | 27.15 | 27.85 | 24475 | 6734 | 1.21% |
| 2025-09-11 | 27.09 | 27.38 | 0.14 | 0.51% | 26.60 | 27.38 | 19807 | 5357 | 0.98% |
| 2025-09-10 | 27.19 | 27.24 | 0.04 | 0.15% | 27.05 | 27.49 | 13072 | 3560 | 0.65% |
| 2025-09-09 | 27.56 | 27.20 | -0.25 | -0.91% | 27.03 | 27.64 | 16490 | 4505 | 0.82% |
| 2025-09-08 | 27.18 | 27.45 | 0.39 | 1.44% | 26.98 | 27.50 | 22930 | 6249 | 1.14% |
| 2025-09-05 | 26.58 | 27.06 | 0.48 | 1.81% | 26.39 | 27.11 | 24210 | 6482 | 1.20% |
| 2025-09-04 | 26.75 | 26.58 | -0.07 | -0.26% | 26.15 | 27.01 | 22125 | 5901 | 1.10% |
| 2025-09-03 | 27.29 | 26.65 | -0.51 | -1.88% | 26.50 | 27.44 | 21912 | 5889 | 1.09% |
| 2025-09-02 | 27.59 | 27.16 | -0.43 | -1.56% | 26.95 | 27.60 | 28052 | 7623 | 1.39% |
| 2025-09-01 | 28.20 | 27.59 | -0.25 | -0.90% | 27.51 | 28.20 | 29241 | 8111 | 1.45% |
| 2025-08-29 | 27.44 | 27.84 | 0.39 | 1.42% | 27.33 | 28.58 | 42085 | 11774 | 2.09% |
| 2025-08-28 | 28.22 | 27.45 | -0.78 | -2.76% | 26.52 | 28.40 | 57860 | 15856 | 2.87% |
| 2025-08-27 | 29.39 | 28.23 | -1.19 | -4.04% | 28.23 | 29.54 | 41945 | 12127 | 2.08% |
| 2025-08-26 | 29.64 | 29.42 | -0.26 | -0.88% | 29.32 | 29.74 | 24079 | 7106 | 1.19% |
| 2025-08-25 | 29.79 | 29.68 | -0.10 | -0.34% | 29.47 | 30.00 | 36378 | 10795 | 1.80% |
| 2025-08-22 | 29.94 | 29.78 | -0.16 | -0.53% | 29.52 | 29.98 | 34583 | 10279 | 1.72% |
| 2025-08-21 | 29.58 | 29.94 | 0.40 | 1.35% | 29.58 | 30.58 | 55834 | 16744 | 2.77% |
| 2025-08-20 | 29.50 | 29.54 | -0.19 | -0.64% | 29.00 | 29.63 | 37499 | 10985 | 1.86% |
| 2025-08-19 | 29.60 | 29.73 | 0.06 | 0.20% | 29.43 | 30.50 | 58214 | 17425 | 2.89% |
| 2025-08-18 | 28.40 | 29.67 | 1.38 | 4.88% | 28.25 | 30.60 | 95687 | 28255 | 4.75% |
| 2025-08-15 | 28.45 | 28.29 | 0.12 | 0.43% | 28.00 | 28.50 | 22460 | 6344 | 1.11% |
| 2025-08-14 | 28.93 | 28.17 | -0.75 | -2.59% | 28.15 | 28.93 | 32743 | 9323 | 1.62% |
| 2025-08-13 | 29.08 | 28.92 | -0.06 | -0.21% | 28.50 | 29.12 | 28109 | 8079 | 1.39% |
| 2025-08-12 | 29.15 | 28.98 | -0.02 | -0.07% | 28.85 | 29.95 | 35268 | 10302 | 1.75% |
| 2025-08-11 | 28.45 | 29.00 | 0.50 | 1.75% | 28.35 | 29.17 | 31343 | 9015 | 1.55% |
| 2025-08-08 | 28.45 | 28.50 | 0.25 | 0.88% | 27.89 | 29.17 | 48674 | 13918 | 2.41% |
| 2025-08-07 | 28.30 | 28.25 | -0.04 | -0.14% | 28.15 | 28.88 | 35550 | 10109 | 1.76% |
| 2025-08-06 | 28.54 | 28.29 | -0.25 | -0.88% | 28.20 | 28.79 | 29792 | 8449 | 1.48% |
| 2025-08-05 | 29.01 | 28.54 | -0.41 | -1.42% | 28.28 | 29.24 | 28544 | 8173 | 1.42% |
| 2025-08-04 | 28.56 | 28.95 | 0.31 | 1.08% | 27.95 | 29.07 | 34157 | 9746 | 1.69% |
| 2025-08-01 | 28.30 | 28.64 | 0.29 | 1.02% | 28.25 | 29.29 | 39318 | 11315 | 1.95% |
| 2025-07-31 | 28.66 | 28.35 | -0.31 | -1.08% | 28.30 | 29.08 | 35601 | 10234 | 1.77% |
| 2025-07-30 | 29.02 | 28.66 | -0.55 | -1.88% | 28.23 | 29.10 | 40312 | 11577 | 2.00% |
| 2025-07-29 | 29.19 | 29.21 | -0.05 | -0.17% | 28.90 | 29.32 | 33205 | 9665 | 1.65% |
| 2025-07-28 | 29.50 | 29.26 | -0.13 | -0.44% | 29.08 | 30.05 | 38645 | 11378 | 1.92% |
| 2025-07-25 | 29.58 | 29.39 | -0.19 | -0.64% | 28.91 | 29.75 | 48555 | 14236 | 2.41% |
| 2025-07-24 | 28.93 | 29.58 | 0.69 | 2.39% | 28.82 | 30.65 | 86369 | 25582 | 4.28% |