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 | 26.31 | 26.44 | 0.25 | 0.95% | 25.88 | 26.85 | 406654 | 106888 | 4.02% |
| 2025-10-30 | 26.90 | 26.19 | -0.65 | -2.42% | 26.15 | 26.94 | 393590 | 104141 | 3.89% |
| 2025-10-29 | 25.77 | 26.84 | 1.20 | 4.68% | 25.64 | 26.97 | 649464 | 172249 | 6.42% |
| 2025-10-28 | 26.03 | 25.64 | -0.90 | -3.39% | 25.61 | 26.10 | 396895 | 102257 | 3.92% |
| 2025-10-27 | 26.28 | 26.54 | 1.12 | 4.41% | 26.02 | 26.87 | 557803 | 147505 | 5.51% |
| 2025-10-24 | 25.02 | 25.42 | 0.48 | 1.92% | 24.96 | 25.54 | 275513 | 69600 | 2.72% |
| 2025-10-23 | 24.74 | 24.94 | 0.16 | 0.65% | 24.17 | 24.96 | 245747 | 60355 | 2.43% |
| 2025-10-22 | 25.30 | 24.78 | -0.77 | -3.01% | 24.71 | 25.31 | 274903 | 68366 | 2.72% |
| 2025-10-21 | 25.06 | 25.55 | 0.43 | 1.71% | 24.85 | 25.79 | 360957 | 92185 | 3.57% |
| 2025-10-20 | 25.46 | 25.12 | 0.42 | 1.70% | 24.88 | 25.66 | 396336 | 99765 | 3.92% |
| 2025-10-17 | 26.40 | 24.70 | -2.12 | -7.90% | 24.70 | 26.40 | 596782 | 151400 | 5.90% |
| 2025-10-16 | 27.77 | 27.06 | -0.38 | -1.38% | 26.66 | 27.91 | 532059 | 144329 | 5.26% |
| 2025-10-15 | 27.04 | 27.44 | 0.41 | 1.52% | 26.31 | 27.64 | 547233 | 147415 | 5.41% |
| 2025-10-14 | 27.79 | 27.03 | -0.70 | -2.52% | 26.43 | 28.10 | 640858 | 175065 | 6.33% |
| 2025-10-13 | 27.00 | 27.73 | -0.42 | -1.49% | 26.78 | 27.79 | 598340 | 163076 | 5.91% |
| 2025-10-10 | 26.65 | 28.15 | 1.30 | 4.84% | 26.41 | 28.15 | 822636 | 226572 | 8.13% |
| 2025-10-09 | 27.18 | 26.85 | 0.32 | 1.21% | 26.60 | 27.33 | 644019 | 173238 | 6.37% |
| 2025-09-30 | 25.59 | 26.53 | 0.94 | 3.67% | 25.36 | 26.91 | 595166 | 155990 | 5.88% |
| 2025-09-29 | 25.32 | 25.59 | 0.53 | 2.11% | 24.80 | 25.70 | 477004 | 121200 | 4.71% |
| 2025-09-26 | 24.88 | 25.06 | 0.21 | 0.85% | 24.75 | 26.30 | 654669 | 166774 | 6.47% |
| 2025-09-25 | 24.40 | 24.85 | 0.41 | 1.68% | 24.33 | 24.98 | 552182 | 136828 | 5.46% |
| 2025-09-24 | 24.15 | 24.44 | 0.09 | 0.37% | 23.97 | 24.49 | 421891 | 102342 | 4.17% |
| 2025-09-23 | 23.55 | 24.35 | 0.77 | 3.27% | 23.41 | 24.50 | 620920 | 149566 | 6.14% |
| 2025-09-22 | 24.02 | 23.58 | -0.37 | -1.54% | 23.24 | 24.06 | 343275 | 80774 | 3.39% |
| 2025-09-19 | 23.62 | 23.95 | 0.22 | 0.93% | 23.60 | 24.29 | 299542 | 71557 | 2.96% |
| 2025-09-18 | 24.09 | 23.73 | -0.36 | -1.49% | 23.50 | 24.15 | 384409 | 91833 | 3.80% |
| 2025-09-17 | 23.41 | 24.09 | 0.74 | 3.17% | 23.40 | 24.10 | 467232 | 111521 | 4.62% |
| 2025-09-16 | 23.50 | 23.35 | -0.12 | -0.51% | 23.09 | 23.56 | 165547 | 38581 | 1.64% |
| 2025-09-15 | 23.74 | 23.47 | -0.37 | -1.55% | 23.45 | 23.92 | 192750 | 45469 | 1.91% |
| 2025-09-12 | 23.73 | 23.84 | 0.20 | 0.85% | 23.32 | 24.20 | 370954 | 88028 | 3.67% |
| 2025-09-11 | 23.41 | 23.64 | 0.14 | 0.60% | 23.25 | 23.65 | 211362 | 49633 | 2.09% |
| 2025-09-10 | 23.70 | 23.50 | -0.27 | -1.14% | 23.24 | 23.74 | 206179 | 48380 | 2.04% |
| 2025-09-09 | 23.82 | 23.77 | -0.05 | -0.21% | 23.63 | 24.00 | 315138 | 75058 | 3.11% |
| 2025-09-08 | 23.24 | 23.82 | 0.87 | 3.79% | 23.12 | 23.95 | 442041 | 104510 | 4.37% |
| 2025-09-05 | 22.42 | 22.95 | 0.47 | 2.09% | 22.37 | 23.02 | 226984 | 51888 | 2.24% |
| 2025-09-04 | 22.46 | 22.48 | 0.07 | 0.31% | 22.14 | 22.80 | 179123 | 40329 | 1.77% |
| 2025-09-03 | 22.71 | 22.41 | -0.29 | -1.28% | 22.37 | 22.83 | 151323 | 34119 | 1.50% |
| 2025-09-02 | 23.27 | 22.70 | -0.57 | -2.45% | 22.60 | 23.32 | 263784 | 60300 | 2.61% |
| 2025-09-01 | 23.33 | 23.27 | -0.05 | -0.21% | 23.19 | 23.66 | 259534 | 60622 | 2.57% |
| 2025-08-29 | 23.42 | 23.32 | -0.12 | -0.51% | 23.25 | 23.53 | 212979 | 49782 | 2.11% |
| 2025-08-28 | 23.45 | 23.44 | -0.11 | -0.47% | 22.94 | 23.68 | 275354 | 64349 | 2.72% |
| 2025-08-27 | 24.16 | 23.55 | -0.59 | -2.44% | 23.51 | 24.25 | 383901 | 91967 | 3.79% |
| 2025-08-26 | 23.62 | 24.14 | 0.48 | 2.03% | 23.52 | 24.86 | 446141 | 107472 | 4.41% |
| 2025-08-25 | 23.75 | 23.66 | 0.02 | 0.08% | 23.53 | 23.86 | 356053 | 84285 | 3.52% |
| 2025-08-22 | 23.39 | 23.64 | 0.36 | 1.55% | 23.19 | 23.77 | 399190 | 93739 | 3.95% |
| 2025-08-21 | 23.29 | 23.28 | 0.42 | 1.84% | 23.18 | 23.97 | 531422 | 125133 | 5.27% |
| 2025-08-20 | 22.70 | 22.86 | 0.09 | 0.40% | 22.61 | 22.90 | 212494 | 48462 | 2.11% |
| 2025-08-19 | 22.91 | 22.77 | -0.13 | -0.57% | 22.66 | 23.29 | 260640 | 59945 | 2.58% |
| 2025-08-18 | 22.84 | 22.90 | 0.16 | 0.70% | 22.75 | 23.04 | 255187 | 58436 | 2.53% |
| 2025-08-15 | 22.55 | 22.74 | 0.14 | 0.62% | 22.48 | 22.84 | 169236 | 38416 | 1.68% |
| 2025-08-14 | 23.00 | 22.60 | -0.38 | -1.65% | 22.50 | 23.07 | 216874 | 49339 | 2.15% |
| 2025-08-13 | 23.15 | 22.98 | -0.17 | -0.73% | 22.91 | 23.15 | 181651 | 41730 | 1.80% |
| 2025-08-12 | 23.23 | 23.15 | -0.07 | -0.30% | 22.95 | 23.24 | 147690 | 34090 | 1.46% |
| 2025-08-11 | 23.36 | 23.22 | -0.03 | -0.13% | 23.09 | 23.37 | 167163 | 38774 | 1.66% |
| 2025-08-08 | 23.04 | 23.25 | 0.20 | 0.87% | 22.91 | 23.29 | 201670 | 46666 | 2.00% |
| 2025-08-07 | 23.00 | 23.05 | 0.08 | 0.35% | 22.84 | 23.06 | 155445 | 35675 | 1.54% |
| 2025-08-06 | 22.81 | 22.97 | 0.12 | 0.53% | 22.66 | 23.03 | 174708 | 39961 | 1.73% |
| 2025-08-05 | 22.76 | 22.85 | 0.02 | 0.09% | 22.73 | 22.94 | 147548 | 33711 | 1.46% |
| 2025-08-04 | 22.50 | 22.83 | 0.23 | 1.02% | 22.40 | 22.94 | 142702 | 32405 | 1.42% |
| 2025-08-01 | 22.67 | 22.60 | -0.11 | -0.48% | 22.50 | 22.82 | 137994 | 31286 | 1.37% |
| 2025-07-31 | 22.80 | 22.71 | -0.12 | -0.53% | 22.67 | 22.93 | 168954 | 38478 | 1.68% |
| 2025-07-30 | 23.16 | 22.83 | -0.33 | -1.42% | 22.73 | 23.16 | 196095 | 44998 | 1.94% |
| 2025-07-29 | 23.01 | 23.16 | 0.12 | 0.52% | 22.70 | 23.17 | 311300 | 71388 | 3.09% |
| 2025-07-28 | 23.20 | 23.04 | -0.08 | -0.35% | 22.92 | 23.23 | 233408 | 53760 | 2.31% |
| 2025-07-25 | 23.52 | 23.12 | -0.44 | -1.87% | 23.08 | 23.52 | 328744 | 76354 | 3.26% |