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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 27.21 | 27.65 | 0.44 | 1.62% | 26.86 | 27.80 | 26409 | 7252 | 3.35% |
| 2025-09-26 | 28.26 | 27.21 | -1.20 | -4.22% | 27.20 | 28.30 | 36067 | 9997 | 4.57% |
| 2025-09-25 | 28.90 | 28.41 | -0.55 | -1.90% | 28.36 | 28.97 | 24591 | 7041 | 3.12% |
| 2025-09-24 | 28.48 | 28.96 | 0.18 | 0.63% | 28.13 | 29.04 | 27232 | 7822 | 3.45% |
| 2025-09-23 | 28.96 | 28.78 | -0.18 | -0.62% | 28.00 | 29.47 | 35595 | 10191 | 4.51% |
| 2025-09-22 | 28.88 | 28.96 | -0.09 | -0.31% | 28.70 | 29.27 | 24010 | 6957 | 3.04% |
| 2025-09-19 | 29.56 | 29.05 | -0.52 | -1.76% | 28.74 | 29.74 | 35674 | 10422 | 4.52% |
| 2025-09-18 | 29.31 | 29.57 | 0.18 | 0.61% | 29.13 | 30.30 | 61050 | 18081 | 7.74% |
| 2025-09-17 | 29.67 | 29.39 | -0.28 | -0.94% | 29.38 | 29.94 | 37084 | 10967 | 4.70% |
| 2025-09-16 | 29.27 | 29.67 | 0.35 | 1.19% | 29.02 | 29.75 | 38534 | 11368 | 4.88% |
| 2025-09-15 | 29.46 | 29.32 | -0.30 | -1.01% | 29.01 | 29.69 | 33334 | 9763 | 4.22% |
| 2025-09-12 | 29.31 | 29.62 | -0.21 | -0.70% | 29.26 | 29.99 | 54576 | 16194 | 6.92% |
| 2025-09-11 | 28.50 | 29.83 | 1.28 | 4.48% | 28.36 | 29.88 | 71872 | 21118 | 9.11% |
| 2025-09-10 | 28.12 | 28.55 | 0.45 | 1.60% | 28.05 | 28.74 | 34730 | 9867 | 4.40% |
| 2025-09-09 | 28.58 | 28.10 | -0.66 | -2.29% | 27.65 | 28.75 | 34288 | 9657 | 4.34% |
| 2025-09-08 | 28.83 | 28.76 | -0.06 | -0.21% | 28.31 | 29.00 | 34738 | 9952 | 4.40% |
| 2025-09-05 | 28.03 | 28.82 | 0.86 | 3.08% | 27.80 | 28.83 | 36787 | 10449 | 4.66% |
| 2025-09-04 | 28.80 | 27.96 | -0.66 | -2.31% | 27.53 | 29.41 | 44751 | 12800 | 5.67% |
| 2025-09-03 | 29.58 | 28.62 | -0.80 | -2.72% | 28.52 | 29.88 | 46812 | 13638 | 5.93% |
| 2025-09-02 | 30.61 | 29.42 | -1.47 | -4.76% | 29.10 | 31.07 | 62230 | 18510 | 7.89% |
| 2025-09-01 | 30.88 | 30.89 | 0.21 | 0.68% | 30.20 | 31.20 | 53684 | 16462 | 6.80% |
| 2025-08-29 | 31.09 | 30.68 | -0.97 | -3.06% | 30.54 | 31.50 | 64877 | 20054 | 8.22% |
| 2025-08-28 | 30.48 | 31.65 | 1.13 | 3.70% | 30.00 | 31.75 | 93138 | 29008 | 11.80% |
| 2025-08-27 | 31.51 | 30.52 | -1.28 | -4.03% | 30.51 | 32.09 | 96691 | 30517 | 12.25% |
| 2025-08-26 | 32.99 | 31.80 | -1.20 | -3.64% | 31.50 | 32.99 | 125582 | 39961 | 15.91% |
| 2025-08-25 | 31.75 | 33.00 | 1.30 | 4.10% | 31.45 | 33.00 | 176724 | 57206 | 22.39% |
| 2025-08-22 | 31.02 | 31.70 | 0.35 | 1.12% | 30.75 | 32.28 | 163847 | 51552 | 20.76% |
| 2025-08-21 | 34.36 | 31.35 | -2.69 | -7.90% | 31.13 | 34.96 | 255542 | 82827 | 32.38% |
| 2025-08-20 | 30.00 | 34.04 | 5.67 | 19.99% | 29.99 | 34.04 | 175256 | 56920 | 22.21% |
| 2025-08-19 | 27.77 | 28.37 | 0.76 | 2.75% | 27.22 | 28.38 | 57017 | 15825 | 7.22% |
| 2025-08-18 | 27.41 | 27.61 | 0.30 | 1.10% | 27.06 | 27.69 | 43553 | 11979 | 5.52% |
| 2025-08-15 | 26.64 | 27.31 | 0.76 | 2.86% | 26.58 | 27.48 | 41897 | 11412 | 5.31% |
| 2025-08-14 | 27.57 | 26.55 | -1.04 | -3.77% | 26.50 | 27.68 | 45934 | 12396 | 5.82% |
| 2025-08-13 | 27.38 | 27.59 | 0.21 | 0.77% | 27.11 | 27.63 | 34856 | 9554 | 4.42% |
| 2025-08-12 | 27.59 | 27.38 | -0.22 | -0.80% | 27.20 | 27.74 | 25320 | 6933 | 3.21% |
| 2025-08-11 | 26.91 | 27.60 | 0.64 | 2.37% | 26.84 | 27.60 | 35082 | 9585 | 4.45% |
| 2025-08-08 | 27.14 | 26.96 | -0.27 | -0.99% | 26.68 | 27.14 | 22668 | 6099 | 2.87% |
| 2025-08-07 | 27.39 | 27.23 | -0.27 | -0.98% | 26.89 | 27.65 | 38803 | 10547 | 4.92% |
| 2025-08-06 | 27.15 | 27.50 | 0.37 | 1.36% | 27.00 | 27.70 | 39776 | 10888 | 5.04% |
| 2025-08-05 | 26.72 | 27.13 | 0.41 | 1.53% | 26.72 | 27.27 | 42367 | 11439 | 5.37% |
| 2025-08-04 | 25.97 | 26.72 | 0.39 | 1.48% | 25.83 | 26.73 | 33557 | 8879 | 4.25% |
| 2025-08-01 | 26.20 | 26.33 | 0.15 | 0.57% | 26.13 | 26.93 | 34350 | 9096 | 4.35% |
| 2025-07-31 | 26.97 | 26.18 | -0.49 | -1.84% | 26.07 | 27.18 | 37220 | 9912 | 4.72% |
| 2025-07-30 | 26.73 | 26.67 | -0.20 | -0.74% | 26.23 | 26.88 | 34890 | 9266 | 4.42% |
| 2025-07-29 | 26.86 | 26.97 | -0.04 | -0.15% | 26.66 | 27.25 | 44730 | 12032 | 5.67% |
| 2025-07-28 | 25.68 | 27.01 | 1.33 | 5.18% | 25.68 | 27.15 | 87490 | 23343 | 11.09% |
| 2025-07-25 | 25.50 | 25.68 | 0.20 | 0.78% | 25.38 | 25.73 | 26116 | 6672 | 3.31% |
| 2025-07-24 | 25.51 | 25.48 | -0.04 | -0.16% | 25.32 | 25.79 | 27983 | 7134 | 3.55% |
| 2025-07-23 | 25.80 | 25.52 | -0.30 | -1.16% | 25.36 | 25.80 | 31525 | 8041 | 3.99% |
| 2025-07-22 | 26.33 | 25.82 | -0.60 | -2.27% | 25.68 | 26.67 | 43585 | 11369 | 5.52% |
| 2025-07-21 | 26.33 | 26.42 | -0.01 | -0.04% | 26.05 | 26.51 | 33272 | 8742 | 4.22% |
| 2025-07-18 | 26.88 | 26.43 | -0.32 | -1.20% | 26.22 | 27.08 | 34298 | 9102 | 4.35% |
| 2025-07-17 | 26.14 | 26.75 | 0.59 | 2.26% | 26.02 | 26.93 | 52530 | 14010 | 6.66% |
| 2025-07-16 | 26.58 | 26.16 | -0.36 | -1.36% | 26.03 | 26.68 | 40054 | 10543 | 5.08% |
| 2025-07-15 | 26.60 | 26.52 | -0.04 | -0.15% | 26.30 | 27.14 | 55051 | 14675 | 6.98% |
| 2025-07-14 | 25.68 | 26.56 | 0.85 | 3.31% | 25.49 | 26.71 | 64335 | 16954 | 8.15% |
| 2025-07-11 | 26.15 | 25.71 | -0.69 | -2.61% | 25.40 | 26.37 | 74253 | 19090 | 9.41% |
| 2025-07-10 | 27.47 | 26.40 | -0.55 | -2.04% | 26.32 | 29.79 | 98822 | 27108 | 12.52% |
| 2025-07-09 | 27.17 | 26.95 | -0.39 | -1.43% | 26.72 | 27.73 | 69623 | 18927 | 8.82% |
| 2025-07-08 | 26.33 | 27.34 | 0.79 | 2.98% | 26.20 | 27.90 | 80079 | 21730 | 10.15% |
| 2025-07-07 | 26.11 | 26.55 | 0.10 | 0.38% | 26.06 | 26.80 | 54756 | 14483 | 6.94% |
| 2025-07-04 | 25.91 | 26.45 | 0.39 | 1.50% | 25.58 | 26.58 | 74295 | 19421 | 9.41% |
| 2025-07-03 | 25.41 | 26.06 | 0.63 | 2.48% | 25.16 | 26.15 | 60145 | 15528 | 7.62% |
| 2025-07-02 | 25.25 | 25.43 | 0.06 | 0.24% | 24.74 | 25.65 | 35555 | 8938 | 4.51% |
| 2025-07-01 | 25.64 | 25.37 | -0.33 | -1.28% | 25.15 | 25.93 | 38834 | 9890 | 4.92% |
| 2025-06-30 | 25.85 | 25.70 | -0.15 | -0.58% | 25.36 | 25.94 | 64529 | 16515 | 8.18% |
| 2025-06-27 | 24.76 | 25.85 | 1.12 | 4.53% | 24.43 | 25.87 | 94442 | 24014 | 11.97% |
| 2025-06-26 | 24.53 | 24.73 | 0.05 | 0.20% | 24.53 | 25.15 | 52016 | 12919 | 6.59% |
| 2025-06-25 | 24.75 | 24.68 | -0.16 | -0.64% | 24.34 | 24.89 | 52446 | 12878 | 6.65% |
| 2025-06-24 | 24.39 | 24.84 | 0.49 | 2.01% | 24.39 | 24.86 | 57171 | 14104 | 7.24% |
| 2025-06-23 | 23.63 | 24.35 | 0.20 | 0.83% | 23.57 | 24.60 | 39719 | 9623 | 5.03% |