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 | 24.92 | 24.93 | -0.02 | -0.08% | 24.80 | 25.34 | 38701 | 9679 | 2.02% |
| 2025-10-30 | 25.51 | 24.95 | -0.56 | -2.20% | 24.93 | 25.52 | 49538 | 12489 | 2.59% |
| 2025-10-29 | 25.88 | 25.51 | -0.15 | -0.58% | 25.28 | 25.90 | 48023 | 12239 | 2.51% |
| 2025-10-28 | 26.16 | 25.66 | -0.59 | -2.25% | 25.62 | 26.16 | 59665 | 15439 | 3.11% |
| 2025-10-27 | 26.31 | 26.25 | 0.07 | 0.27% | 25.94 | 26.66 | 76136 | 20027 | 3.97% |
| 2025-10-24 | 26.00 | 26.18 | 0.34 | 1.32% | 25.82 | 26.38 | 69759 | 18212 | 3.64% |
| 2025-10-23 | 26.35 | 25.84 | -1.20 | -4.44% | 25.51 | 26.80 | 98567 | 25539 | 5.15% |
| 2025-10-22 | 28.40 | 27.04 | -2.66 | -8.96% | 27.01 | 28.49 | 158084 | 43388 | 8.25% |
| 2025-10-21 | 31.36 | 29.70 | 1.59 | 5.66% | 28.58 | 31.36 | 264262 | 79242 | 13.80% |
| 2025-09-26 | 28.67 | 28.11 | -0.76 | -2.63% | 28.11 | 29.10 | 65395 | 18663 | 3.41% |
| 2025-09-25 | 28.84 | 28.87 | -0.27 | -0.93% | 28.67 | 29.52 | 83811 | 24398 | 4.38% |
| 2025-09-24 | 29.46 | 29.14 | -0.12 | -0.41% | 28.53 | 29.72 | 121823 | 35448 | 6.36% |
| 2025-09-23 | 29.57 | 29.26 | -0.94 | -3.11% | 28.58 | 30.11 | 170118 | 49760 | 8.88% |
| 2025-09-22 | 27.29 | 30.20 | 3.14 | 11.60% | 27.29 | 30.46 | 233463 | 67932 | 12.19% |
| 2025-09-19 | 27.70 | 27.06 | -0.93 | -3.32% | 26.79 | 28.39 | 106823 | 29291 | 5.58% |
| 2025-09-18 | 27.30 | 27.99 | 1.05 | 3.90% | 27.20 | 28.88 | 175244 | 48850 | 9.15% |
| 2025-09-17 | 27.05 | 26.94 | -0.10 | -0.37% | 26.71 | 27.45 | 64302 | 17391 | 3.36% |
| 2025-09-16 | 27.29 | 27.04 | -0.25 | -0.92% | 26.63 | 27.30 | 83363 | 22444 | 4.35% |
| 2025-09-15 | 29.00 | 27.29 | 0.66 | 2.48% | 27.23 | 29.00 | 158158 | 44264 | 8.26% |
| 2025-09-12 | 26.08 | 26.63 | 0.57 | 2.19% | 25.90 | 27.03 | 79429 | 21104 | 4.15% |
| 2025-09-11 | 25.29 | 26.06 | 0.81 | 3.21% | 24.97 | 26.18 | 57401 | 14794 | 3.00% |
| 2025-09-10 | 25.33 | 25.25 | -0.20 | -0.79% | 25.11 | 25.65 | 35709 | 9050 | 1.86% |
| 2025-09-09 | 26.10 | 25.45 | -0.83 | -3.16% | 25.30 | 26.17 | 54537 | 13996 | 2.85% |
| 2025-09-08 | 25.89 | 26.28 | 0.47 | 1.82% | 25.60 | 26.34 | 57311 | 14910 | 2.99% |
| 2025-09-05 | 25.10 | 25.81 | 0.65 | 2.58% | 24.99 | 25.85 | 61110 | 15562 | 3.19% |
| 2025-09-04 | 26.30 | 25.16 | -1.14 | -4.33% | 24.79 | 26.56 | 93080 | 23946 | 4.86% |
| 2025-09-03 | 26.80 | 26.30 | 0.38 | 1.47% | 26.06 | 27.76 | 134014 | 36054 | 7.00% |
| 2025-09-02 | 26.87 | 25.92 | -1.03 | -3.82% | 25.61 | 26.93 | 85500 | 22316 | 4.46% |
| 2025-09-01 | 26.10 | 26.95 | 0.98 | 3.77% | 26.10 | 27.05 | 99403 | 26549 | 5.19% |
| 2025-08-29 | 26.50 | 25.97 | -0.60 | -2.26% | 25.72 | 26.52 | 83032 | 21566 | 4.33% |
| 2025-08-28 | 26.15 | 26.57 | 0.49 | 1.88% | 25.54 | 26.65 | 102567 | 26907 | 5.35% |
| 2025-08-27 | 27.09 | 26.08 | -0.87 | -3.23% | 26.00 | 27.67 | 123208 | 33310 | 6.43% |
| 2025-08-26 | 27.20 | 26.95 | -0.26 | -0.96% | 26.68 | 27.32 | 104405 | 28186 | 5.45% |
| 2025-08-25 | 28.30 | 27.21 | -1.22 | -4.29% | 27.03 | 28.50 | 207963 | 57351 | 10.86% |
| 2025-08-22 | 27.73 | 28.43 | 0.70 | 2.52% | 27.35 | 29.30 | 215047 | 60666 | 11.72% |
| 2025-08-21 | 29.23 | 27.73 | -1.02 | -3.55% | 27.45 | 29.25 | 163419 | 45627 | 8.90% |
| 2025-08-20 | 29.50 | 28.75 | -1.01 | -3.39% | 27.53 | 29.52 | 298938 | 84559 | 16.29% |
| 2025-08-19 | 24.97 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 329295 | 92249 | 17.94% |
| 2025-08-18 | 24.39 | 24.80 | 0.61 | 2.52% | 24.28 | 25.25 | 93004 | 23094 | 5.07% |
| 2025-08-15 | 23.60 | 24.19 | 0.53 | 2.24% | 23.59 | 24.19 | 69060 | 16585 | 3.76% |
| 2025-08-14 | 24.10 | 23.66 | -0.44 | -1.83% | 23.58 | 24.52 | 68971 | 16562 | 3.76% |
| 2025-08-13 | 24.03 | 24.10 | 0.05 | 0.21% | 23.92 | 24.35 | 55391 | 13347 | 3.02% |
| 2025-08-12 | 23.92 | 24.05 | 0.09 | 0.38% | 23.71 | 24.21 | 60600 | 14525 | 3.30% |
| 2025-08-11 | 23.60 | 23.96 | 0.38 | 1.61% | 23.51 | 24.19 | 54398 | 13022 | 2.96% |
| 2025-08-08 | 24.01 | 23.58 | -0.58 | -2.40% | 23.48 | 24.02 | 52200 | 12353 | 2.84% |
| 2025-08-07 | 23.78 | 24.16 | 0.28 | 1.17% | 23.76 | 24.40 | 84221 | 20278 | 4.59% |
| 2025-08-06 | 23.59 | 23.88 | 0.37 | 1.57% | 23.35 | 24.12 | 62652 | 14908 | 3.41% |
| 2025-08-05 | 23.48 | 23.51 | 0.08 | 0.34% | 23.34 | 23.55 | 32267 | 7571 | 1.76% |
| 2025-08-04 | 23.01 | 23.43 | 0.25 | 1.08% | 22.91 | 23.46 | 39003 | 9060 | 2.12% |
| 2025-08-01 | 23.15 | 23.18 | 0.06 | 0.26% | 22.89 | 23.44 | 40306 | 9319 | 2.20% |
| 2025-07-31 | 23.40 | 23.12 | -0.28 | -1.20% | 23.03 | 23.72 | 50711 | 11856 | 2.76% |
| 2025-07-30 | 23.52 | 23.40 | -0.21 | -0.89% | 23.14 | 23.85 | 47178 | 11079 | 2.57% |
| 2025-07-29 | 23.49 | 23.61 | 0.18 | 0.77% | 23.22 | 23.66 | 43838 | 10311 | 2.39% |
| 2025-07-28 | 23.68 | 23.43 | 0.02 | 0.09% | 23.36 | 24.04 | 57281 | 13524 | 3.12% |
| 2025-07-25 | 23.21 | 23.41 | 0.19 | 0.82% | 23.07 | 23.49 | 42420 | 9864 | 2.31% |
| 2025-07-24 | 22.87 | 23.22 | 0.35 | 1.53% | 22.81 | 23.40 | 47103 | 10913 | 2.57% |