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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.56 | 24.79 | 0.13 | 0.53% | 24.38 | 24.81 | 9119 | 2242 | 1.18% |
| 2025-10-22 | 24.59 | 24.66 | 0.01 | 0.04% | 24.51 | 24.79 | 8563 | 2110 | 1.10% |
| 2025-10-21 | 24.50 | 24.65 | 0.19 | 0.78% | 24.32 | 24.76 | 9960 | 2451 | 1.28% |
| 2025-10-20 | 24.47 | 24.46 | 0.16 | 0.66% | 24.26 | 24.56 | 8394 | 2048 | 1.08% |
| 2025-10-17 | 24.61 | 24.30 | -0.43 | -1.74% | 24.26 | 24.94 | 13017 | 3191 | 1.68% |
| 2025-10-16 | 24.89 | 24.73 | -0.16 | -0.64% | 24.67 | 25.45 | 16601 | 4145 | 2.14% |
| 2025-10-15 | 24.41 | 24.89 | 0.48 | 1.97% | 24.34 | 24.97 | 15764 | 3910 | 2.03% |
| 2025-10-14 | 24.57 | 24.41 | -0.15 | -0.61% | 24.31 | 24.79 | 12732 | 3121 | 1.64% |
| 2025-10-13 | 24.30 | 24.56 | -0.38 | -1.52% | 24.10 | 24.69 | 13559 | 3322 | 1.75% |
| 2025-10-10 | 24.80 | 24.94 | 0.11 | 0.44% | 24.68 | 25.05 | 14375 | 3584 | 1.85% |
| 2025-10-09 | 24.86 | 24.83 | 0.06 | 0.24% | 24.43 | 24.86 | 16032 | 3952 | 2.07% |
| 2025-09-30 | 24.68 | 24.77 | 0.05 | 0.20% | 24.63 | 24.90 | 11861 | 2941 | 1.53% |
| 2025-09-29 | 24.58 | 24.72 | 0.08 | 0.32% | 24.36 | 24.79 | 13234 | 3253 | 1.71% |
| 2025-09-26 | 24.65 | 24.64 | -0.08 | -0.32% | 24.35 | 24.72 | 11940 | 2932 | 1.54% |
| 2025-09-25 | 24.73 | 24.72 | -0.21 | -0.84% | 24.70 | 25.14 | 11822 | 2938 | 1.52% |
| 2025-09-24 | 24.61 | 24.93 | 0.41 | 1.67% | 24.51 | 24.94 | 13050 | 3239 | 1.68% |
| 2025-09-23 | 25.12 | 24.52 | -0.53 | -2.12% | 24.19 | 25.17 | 19420 | 4749 | 2.50% |
| 2025-09-22 | 25.33 | 25.05 | -0.20 | -0.79% | 24.83 | 25.37 | 15266 | 3814 | 1.97% |
| 2025-09-19 | 25.50 | 25.25 | -0.30 | -1.17% | 25.00 | 25.66 | 17032 | 4302 | 2.20% |
| 2025-09-18 | 25.85 | 25.55 | -0.30 | -1.16% | 25.38 | 25.88 | 20763 | 5330 | 2.68% |
| 2025-09-17 | 25.80 | 25.85 | -0.03 | -0.12% | 25.74 | 25.97 | 14076 | 3637 | 1.82% |
| 2025-09-16 | 25.84 | 25.88 | 0.04 | 0.15% | 25.56 | 25.91 | 13772 | 3542 | 1.78% |
| 2025-09-15 | 26.12 | 25.84 | -0.32 | -1.22% | 25.76 | 26.16 | 17052 | 4413 | 2.20% |
| 2025-09-12 | 26.46 | 26.16 | -0.32 | -1.21% | 26.09 | 26.46 | 17714 | 4646 | 2.28% |
| 2025-09-11 | 26.51 | 26.48 | 0.03 | 0.11% | 26.06 | 26.52 | 18578 | 4891 | 2.40% |
| 2025-09-10 | 26.41 | 26.45 | 0.04 | 0.15% | 26.14 | 26.56 | 14997 | 3952 | 1.93% |
| 2025-09-09 | 26.83 | 26.41 | -0.44 | -1.64% | 26.23 | 26.99 | 24258 | 6438 | 3.13% |
| 2025-09-08 | 26.02 | 26.85 | 0.84 | 3.23% | 26.02 | 27.22 | 39814 | 10639 | 5.14% |
| 2025-09-05 | 25.64 | 26.01 | 0.27 | 1.05% | 25.30 | 26.05 | 21245 | 5465 | 2.74% |
| 2025-09-04 | 25.20 | 25.74 | 0.56 | 2.22% | 25.20 | 26.24 | 34048 | 8770 | 4.39% |
| 2025-09-03 | 25.87 | 25.18 | -0.69 | -2.67% | 25.10 | 26.05 | 22924 | 5854 | 2.96% |
| 2025-09-02 | 26.35 | 25.87 | -0.56 | -2.12% | 25.66 | 26.45 | 29861 | 7750 | 3.85% |
| 2025-09-01 | 26.64 | 26.43 | -0.29 | -1.09% | 26.26 | 26.93 | 24460 | 6496 | 3.15% |
| 2025-08-29 | 26.53 | 26.72 | 0.16 | 0.60% | 26.51 | 27.49 | 34497 | 9300 | 4.45% |
| 2025-08-28 | 27.00 | 26.56 | -0.44 | -1.63% | 25.85 | 27.53 | 46238 | 12326 | 5.96% |
| 2025-08-27 | 27.71 | 27.00 | -1.08 | -3.85% | 27.00 | 28.16 | 51315 | 14189 | 6.62% |
| 2025-08-26 | 26.99 | 28.08 | 1.09 | 4.04% | 26.85 | 28.77 | 87237 | 24389 | 11.25% |
| 2025-08-25 | 27.12 | 26.99 | -0.18 | -0.66% | 26.81 | 27.30 | 39240 | 10572 | 5.06% |
| 2025-08-22 | 27.44 | 27.17 | -0.38 | -1.38% | 26.88 | 27.50 | 44516 | 12062 | 5.74% |
| 2025-08-21 | 27.14 | 27.55 | 0.40 | 1.47% | 27.05 | 27.97 | 50624 | 13949 | 6.53% |
| 2025-08-20 | 26.75 | 27.15 | 0.30 | 1.12% | 26.66 | 27.16 | 29189 | 7868 | 3.76% |
| 2025-08-19 | 26.80 | 26.85 | 0.04 | 0.15% | 26.65 | 27.09 | 23992 | 6438 | 3.09% |
| 2025-08-18 | 26.48 | 26.81 | 0.34 | 1.28% | 26.43 | 26.82 | 26499 | 7064 | 3.42% |
| 2025-08-15 | 26.18 | 26.47 | 0.12 | 0.46% | 26.18 | 26.56 | 17018 | 4498 | 2.20% |
| 2025-08-14 | 26.96 | 26.35 | -0.59 | -2.19% | 26.18 | 26.96 | 28799 | 7640 | 3.71% |
| 2025-08-13 | 26.88 | 26.94 | 0.15 | 0.56% | 26.50 | 27.07 | 25626 | 6871 | 3.31% |
| 2025-08-12 | 26.88 | 26.79 | -0.08 | -0.30% | 26.76 | 27.35 | 24820 | 6698 | 3.20% |
| 2025-08-11 | 26.60 | 26.87 | 0.27 | 1.02% | 26.46 | 27.05 | 21803 | 5848 | 2.81% |
| 2025-08-08 | 26.70 | 26.60 | -0.12 | -0.45% | 26.33 | 26.85 | 23276 | 6187 | 3.00% |
| 2025-08-07 | 26.37 | 26.72 | 0.31 | 1.17% | 26.37 | 27.29 | 54322 | 14578 | 7.01% |
| 2025-08-06 | 26.65 | 26.41 | -0.11 | -0.41% | 26.36 | 26.65 | 20955 | 5539 | 2.70% |
| 2025-08-05 | 26.55 | 26.52 | 0.01 | 0.04% | 26.35 | 26.73 | 19002 | 5036 | 2.45% |
| 2025-08-04 | 26.33 | 26.51 | 0.06 | 0.23% | 26.05 | 26.58 | 18155 | 4782 | 2.34% |
| 2025-08-01 | 26.18 | 26.45 | 0.26 | 0.99% | 26.18 | 26.82 | 22362 | 5935 | 2.88% |
| 2025-07-31 | 26.53 | 26.19 | -0.45 | -1.69% | 26.12 | 26.87 | 21137 | 5570 | 2.77% |
| 2025-07-30 | 26.32 | 26.64 | 0.19 | 0.72% | 26.30 | 26.95 | 28054 | 7456 | 3.68% |
| 2025-07-29 | 26.50 | 26.45 | 0.00 | 0.00% | 26.09 | 26.50 | 19363 | 5087 | 2.54% |
| 2025-07-28 | 26.44 | 26.45 | 0.06 | 0.23% | 26.21 | 26.59 | 20292 | 5367 | 2.66% |
| 2025-07-25 | 26.50 | 26.39 | -0.10 | -0.38% | 26.24 | 26.63 | 24928 | 6581 | 3.27% |
| 2025-07-24 | 26.13 | 26.49 | 0.46 | 1.77% | 26.05 | 26.50 | 32215 | 8472 | 4.23% |
| 2025-07-23 | 26.00 | 26.03 | 0.07 | 0.27% | 25.85 | 26.25 | 27137 | 7066 | 3.56% |
| 2025-07-22 | 26.06 | 25.96 | -0.01 | -0.04% | 25.79 | 26.28 | 18016 | 4679 | 2.37% |
| 2025-07-21 | 25.69 | 25.97 | 0.33 | 1.29% | 25.63 | 26.09 | 23541 | 6098 | 3.09% |
| 2025-07-18 | 25.61 | 25.64 | 0.06 | 0.23% | 25.45 | 25.70 | 11564 | 2953 | 1.52% |
| 2025-07-17 | 25.51 | 25.58 | 0.02 | 0.08% | 25.40 | 25.62 | 13328 | 3401 | 1.75% |
| 2025-07-16 | 25.33 | 25.56 | 0.28 | 1.11% | 25.22 | 25.59 | 13404 | 3415 | 1.76% |