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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 25.79 | 26.70 | 0.91 | 3.53% | 25.72 | 26.94 | 160577 | 42384 | 3.08% |
| 2025-09-29 | 25.88 | 25.79 | -0.15 | -0.58% | 25.41 | 26.14 | 167259 | 42952 | 3.20% |
| 2025-09-26 | 26.50 | 25.94 | -0.66 | -2.48% | 25.94 | 26.72 | 113989 | 29913 | 2.18% |
| 2025-09-25 | 26.84 | 26.60 | -0.28 | -1.04% | 26.53 | 27.10 | 99773 | 26676 | 1.91% |
| 2025-09-24 | 26.11 | 26.88 | 0.54 | 2.05% | 25.93 | 26.91 | 119576 | 31808 | 2.29% |
| 2025-09-23 | 27.30 | 26.34 | -0.98 | -3.59% | 25.53 | 27.48 | 235124 | 61722 | 4.50% |
| 2025-09-22 | 27.20 | 27.32 | 0.02 | 0.07% | 26.98 | 27.74 | 153958 | 42000 | 2.95% |
| 2025-09-19 | 26.90 | 27.30 | 0.43 | 1.60% | 26.86 | 28.10 | 200113 | 55156 | 3.83% |
| 2025-09-18 | 27.35 | 26.87 | -0.46 | -1.68% | 26.50 | 27.97 | 206743 | 56378 | 3.96% |
| 2025-09-17 | 27.10 | 27.33 | 0.17 | 0.63% | 26.95 | 27.83 | 129702 | 35504 | 2.48% |
| 2025-09-16 | 27.11 | 27.16 | 0.07 | 0.26% | 26.62 | 27.28 | 113546 | 30643 | 2.18% |
| 2025-09-15 | 27.41 | 27.09 | -0.40 | -1.46% | 27.04 | 27.73 | 125758 | 34227 | 2.41% |
| 2025-09-12 | 27.73 | 27.49 | -0.18 | -0.65% | 27.44 | 28.00 | 161610 | 44776 | 3.10% |
| 2025-09-11 | 26.59 | 27.67 | 1.17 | 4.42% | 26.27 | 27.80 | 205463 | 56005 | 3.94% |
| 2025-09-10 | 26.58 | 26.50 | 0.03 | 0.11% | 26.49 | 27.16 | 139049 | 37165 | 2.66% |
| 2025-09-09 | 27.37 | 26.47 | -0.90 | -3.29% | 26.25 | 27.37 | 196424 | 52539 | 3.76% |
| 2025-09-08 | 27.65 | 27.37 | -0.38 | -1.37% | 26.88 | 28.26 | 242149 | 66413 | 4.64% |
| 2025-09-05 | 27.66 | 27.75 | 0.27 | 0.98% | 27.18 | 27.85 | 223653 | 61608 | 4.28% |
| 2025-09-04 | 29.31 | 27.48 | -1.99 | -6.75% | 26.90 | 29.95 | 394050 | 112091 | 7.55% |
| 2025-09-03 | 31.80 | 29.47 | -1.89 | -6.03% | 29.20 | 32.27 | 457539 | 138961 | 8.77% |
| 2025-09-02 | 33.81 | 31.36 | -2.51 | -7.41% | 30.80 | 33.81 | 398424 | 126357 | 7.63% |
| 2025-09-01 | 32.50 | 33.87 | 1.37 | 4.22% | 32.28 | 34.07 | 403017 | 133975 | 7.72% |
| 2025-08-29 | 32.90 | 32.50 | -0.06 | -0.18% | 31.58 | 33.00 | 306472 | 98559 | 5.87% |
| 2025-08-28 | 30.81 | 32.56 | 2.67 | 8.93% | 30.58 | 32.88 | 477395 | 152221 | 9.37% |
| 2025-08-27 | 30.55 | 29.89 | -0.59 | -1.94% | 29.86 | 31.67 | 291493 | 89750 | 5.72% |
| 2025-08-26 | 31.69 | 30.48 | -1.20 | -3.79% | 30.31 | 31.70 | 242771 | 74956 | 4.77% |
| 2025-08-25 | 29.27 | 31.68 | 2.60 | 8.94% | 29.03 | 33.68 | 482529 | 151393 | 9.47% |
| 2025-08-22 | 28.51 | 29.08 | 0.49 | 1.71% | 28.36 | 29.10 | 163954 | 47094 | 3.22% |
| 2025-08-21 | 28.97 | 28.59 | -0.58 | -1.99% | 28.38 | 29.32 | 143940 | 41363 | 2.83% |
| 2025-08-20 | 29.74 | 29.17 | -0.42 | -1.42% | 28.70 | 29.78 | 179350 | 52261 | 3.52% |
| 2025-08-19 | 30.19 | 29.59 | -0.58 | -1.92% | 29.53 | 30.88 | 245544 | 73752 | 4.82% |
| 2025-08-18 | 29.67 | 30.17 | 1.63 | 5.71% | 29.30 | 30.97 | 372169 | 112320 | 7.31% |
| 2025-08-15 | 28.40 | 28.54 | 0.26 | 0.92% | 28.10 | 28.76 | 179109 | 50972 | 3.52% |
| 2025-08-14 | 29.34 | 28.28 | -1.26 | -4.27% | 28.23 | 29.52 | 235415 | 67604 | 4.62% |
| 2025-08-13 | 29.74 | 29.54 | -0.18 | -0.61% | 29.10 | 29.93 | 259316 | 76385 | 5.09% |
| 2025-08-12 | 30.67 | 29.72 | -0.87 | -2.84% | 29.59 | 30.80 | 214983 | 64225 | 4.22% |
| 2025-08-11 | 29.61 | 30.59 | 0.69 | 2.31% | 29.52 | 31.14 | 266077 | 81025 | 5.22% |
| 2025-08-08 | 30.20 | 29.90 | -0.69 | -2.26% | 29.76 | 30.92 | 261752 | 79132 | 5.14% |
| 2025-08-07 | 30.15 | 30.59 | 0.43 | 1.43% | 29.85 | 31.08 | 317882 | 96657 | 6.24% |
| 2025-08-06 | 30.06 | 30.16 | 0.11 | 0.37% | 29.78 | 30.73 | 277993 | 84118 | 5.46% |
| 2025-08-05 | 31.30 | 30.05 | -1.33 | -4.24% | 29.94 | 31.66 | 362905 | 110379 | 7.13% |
| 2025-08-04 | 29.95 | 31.38 | 1.65 | 5.55% | 29.30 | 31.65 | 471489 | 143635 | 9.26% |
| 2025-08-01 | 30.06 | 29.73 | 0.03 | 0.10% | 28.91 | 31.06 | 343563 | 103323 | 6.75% |
| 2025-07-31 | 29.86 | 29.70 | -0.27 | -0.90% | 29.39 | 30.76 | 310880 | 93549 | 6.10% |
| 2025-07-30 | 30.47 | 29.97 | -0.10 | -0.33% | 29.49 | 30.86 | 302032 | 90016 | 5.93% |
| 2025-07-29 | 29.20 | 30.07 | 0.56 | 1.90% | 29.20 | 30.47 | 407350 | 121464 | 8.00% |
| 2025-07-28 | 26.38 | 29.51 | 3.15 | 11.95% | 26.37 | 30.29 | 708622 | 207461 | 13.91% |
| 2025-07-25 | 25.69 | 26.36 | 0.84 | 3.29% | 25.60 | 26.98 | 295228 | 78156 | 5.80% |
| 2025-07-24 | 24.89 | 25.52 | 0.45 | 1.79% | 24.88 | 25.96 | 210077 | 53181 | 4.13% |
| 2025-07-23 | 25.29 | 25.07 | -0.39 | -1.53% | 24.90 | 25.90 | 195041 | 49310 | 3.83% |
| 2025-07-22 | 25.50 | 25.46 | -0.20 | -0.78% | 25.16 | 26.00 | 246086 | 63024 | 4.83% |
| 2025-07-21 | 24.55 | 25.66 | 1.51 | 6.25% | 24.41 | 25.88 | 401721 | 101604 | 7.89% |
| 2025-07-18 | 24.30 | 24.15 | -0.20 | -0.82% | 24.02 | 24.39 | 122470 | 29590 | 2.40% |
| 2025-07-17 | 23.29 | 24.35 | 1.05 | 4.51% | 23.21 | 24.87 | 235694 | 56756 | 4.63% |
| 2025-07-16 | 23.25 | 23.30 | -0.08 | -0.34% | 23.25 | 23.63 | 94375 | 22107 | 1.85% |
| 2025-07-15 | 23.72 | 23.38 | -0.33 | -1.39% | 23.14 | 24.44 | 179789 | 42689 | 3.53% |
| 2025-07-14 | 23.54 | 23.71 | 0.03 | 0.13% | 23.48 | 24.03 | 150848 | 35875 | 2.96% |
| 2025-07-11 | 23.96 | 23.68 | -0.20 | -0.84% | 23.62 | 24.10 | 151410 | 36014 | 2.97% |
| 2025-07-10 | 24.15 | 23.90 | -0.37 | -1.52% | 23.66 | 24.20 | 153341 | 36621 | 3.01% |
| 2025-07-09 | 24.90 | 24.27 | -0.25 | -1.02% | 24.22 | 24.95 | 214985 | 52654 | 4.22% |
| 2025-07-08 | 23.36 | 24.52 | 1.13 | 4.83% | 23.26 | 25.19 | 367460 | 90668 | 7.22% |
| 2025-07-07 | 23.18 | 23.39 | 0.21 | 0.91% | 22.91 | 23.48 | 134406 | 31142 | 2.64% |
| 2025-07-04 | 23.54 | 23.18 | -0.42 | -1.78% | 23.07 | 23.62 | 183095 | 42633 | 3.60% |
| 2025-07-03 | 23.49 | 23.60 | 0.01 | 0.04% | 23.37 | 23.96 | 145052 | 34258 | 2.85% |
| 2025-07-02 | 23.98 | 23.59 | -0.44 | -1.83% | 23.47 | 24.50 | 254905 | 60818 | 5.01% |
| 2025-07-01 | 23.91 | 24.03 | 0.35 | 1.48% | 23.82 | 24.67 | 383811 | 92788 | 7.54% |
| 2025-06-30 | 22.70 | 23.68 | 1.12 | 4.96% | 22.57 | 23.96 | 428003 | 100370 | 8.40% |
| 2025-06-27 | 22.79 | 22.56 | 0.00 | 0.00% | 22.25 | 23.00 | 282206 | 63788 | 5.54% |