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 | 28.50 | 29.32 | 1.36 | 4.86% | 28.50 | 31.18 | 99546 | 29609 | 14.60% |
| 2025-09-26 | 27.62 | 27.96 | 0.08 | 0.29% | 27.45 | 28.05 | 18021 | 5015 | 2.64% |
| 2025-09-25 | 27.99 | 27.88 | -0.08 | -0.29% | 27.60 | 28.24 | 19960 | 5563 | 2.93% |
| 2025-09-24 | 26.42 | 27.96 | 1.42 | 5.35% | 26.42 | 27.99 | 34650 | 9561 | 5.08% |
| 2025-09-23 | 26.52 | 26.54 | 0.04 | 0.15% | 25.55 | 26.68 | 17239 | 4500 | 2.53% |
| 2025-09-22 | 26.57 | 26.50 | -0.07 | -0.26% | 26.22 | 26.86 | 9236 | 2450 | 1.35% |
| 2025-09-19 | 26.70 | 26.57 | -0.13 | -0.49% | 26.28 | 26.79 | 13347 | 3532 | 1.96% |
| 2025-09-18 | 27.10 | 26.70 | -0.48 | -1.77% | 26.48 | 27.49 | 21003 | 5690 | 3.08% |
| 2025-09-17 | 27.20 | 27.18 | -0.12 | -0.44% | 27.00 | 27.48 | 11947 | 3251 | 1.75% |
| 2025-09-16 | 27.20 | 27.30 | 0.10 | 0.37% | 27.05 | 27.44 | 13883 | 3784 | 2.04% |
| 2025-09-15 | 27.46 | 27.20 | -0.23 | -0.84% | 27.03 | 27.46 | 9647 | 2621 | 1.42% |
| 2025-09-12 | 27.58 | 27.43 | -0.10 | -0.36% | 27.19 | 27.66 | 15431 | 4226 | 2.26% |
| 2025-09-11 | 27.38 | 27.53 | -0.08 | -0.29% | 27.26 | 28.05 | 32417 | 8921 | 4.76% |
| 2025-09-10 | 27.98 | 27.61 | -0.17 | -0.61% | 27.51 | 28.19 | 11089 | 3073 | 1.63% |
| 2025-09-09 | 28.25 | 27.78 | -0.51 | -1.80% | 27.68 | 28.57 | 18844 | 5289 | 2.76% |
| 2025-09-08 | 27.66 | 28.29 | 0.56 | 2.02% | 27.66 | 28.37 | 31103 | 8738 | 4.56% |
| 2025-09-05 | 27.50 | 27.73 | 0.38 | 1.39% | 27.01 | 27.74 | 13184 | 3613 | 1.93% |
| 2025-09-04 | 27.04 | 27.35 | 0.25 | 0.92% | 26.75 | 28.14 | 30521 | 8399 | 4.48% |
| 2025-09-03 | 27.34 | 27.10 | -0.15 | -0.55% | 26.71 | 28.38 | 27759 | 7614 | 4.07% |
| 2025-09-02 | 27.70 | 27.25 | -0.53 | -1.91% | 26.94 | 27.78 | 22795 | 6199 | 3.34% |
| 2025-09-01 | 27.30 | 27.78 | 0.25 | 0.91% | 27.10 | 28.09 | 23674 | 6580 | 3.47% |
| 2025-08-29 | 27.89 | 27.53 | -0.35 | -1.26% | 27.26 | 28.17 | 20856 | 5766 | 3.06% |
| 2025-08-28 | 28.32 | 27.88 | -0.02 | -0.07% | 27.15 | 28.55 | 44653 | 12382 | 6.55% |
| 2025-08-27 | 27.99 | 27.90 | -0.16 | -0.57% | 27.90 | 29.65 | 56495 | 16149 | 8.29% |
| 2025-08-26 | 27.38 | 28.06 | 0.72 | 2.63% | 27.07 | 28.31 | 36786 | 10271 | 5.40% |
| 2025-08-25 | 27.36 | 27.34 | -0.02 | -0.07% | 27.20 | 27.66 | 19397 | 5310 | 2.85% |
| 2025-08-22 | 27.62 | 27.36 | -0.12 | -0.44% | 27.17 | 27.73 | 17556 | 4791 | 2.58% |
| 2025-08-21 | 27.80 | 27.48 | -0.38 | -1.36% | 27.40 | 27.98 | 14763 | 4081 | 2.17% |
| 2025-08-20 | 27.74 | 27.86 | 0.16 | 0.58% | 27.47 | 27.91 | 17757 | 4915 | 2.61% |
| 2025-08-19 | 27.91 | 27.70 | -0.21 | -0.75% | 27.58 | 28.10 | 19942 | 5535 | 2.93% |
| 2025-08-18 | 27.52 | 27.91 | 0.41 | 1.49% | 27.50 | 28.35 | 26103 | 7312 | 3.83% |
| 2025-08-15 | 27.60 | 27.50 | 0.40 | 1.48% | 27.10 | 27.66 | 20536 | 5626 | 3.01% |
| 2025-08-14 | 28.14 | 27.10 | -1.00 | -3.56% | 27.10 | 28.23 | 27076 | 7451 | 3.97% |
| 2025-08-13 | 28.10 | 28.10 | 0.02 | 0.07% | 27.61 | 28.29 | 23977 | 6702 | 3.52% |
| 2025-08-12 | 28.20 | 28.08 | -0.12 | -0.43% | 27.92 | 28.56 | 26792 | 7555 | 3.93% |
| 2025-08-11 | 27.70 | 28.20 | 0.57 | 2.06% | 27.34 | 28.22 | 28696 | 8010 | 4.21% |
| 2025-08-08 | 27.57 | 27.63 | 0.09 | 0.33% | 27.16 | 27.99 | 22116 | 6114 | 3.24% |
| 2025-08-07 | 27.59 | 27.54 | -0.05 | -0.18% | 27.49 | 28.00 | 18985 | 5254 | 2.79% |
| 2025-08-06 | 27.70 | 27.59 | -0.04 | -0.14% | 27.30 | 28.09 | 26200 | 7246 | 3.84% |
| 2025-08-05 | 27.45 | 27.63 | 0.18 | 0.66% | 27.26 | 27.71 | 18736 | 5149 | 2.75% |
| 2025-08-04 | 27.05 | 27.45 | 0.26 | 0.96% | 26.64 | 27.48 | 19833 | 5386 | 2.91% |
| 2025-08-01 | 27.10 | 27.19 | 0.26 | 0.97% | 26.91 | 27.28 | 22945 | 6232 | 3.37% |
| 2025-07-31 | 27.45 | 26.93 | -0.52 | -1.89% | 26.74 | 27.52 | 27961 | 7592 | 4.10% |
| 2025-07-30 | 27.32 | 27.45 | 0.12 | 0.44% | 27.15 | 27.87 | 27419 | 7550 | 4.02% |
| 2025-07-29 | 27.16 | 27.33 | 0.01 | 0.04% | 26.90 | 27.36 | 22082 | 5997 | 3.24% |
| 2025-07-28 | 26.97 | 27.32 | 0.44 | 1.64% | 26.71 | 27.54 | 25853 | 7027 | 3.79% |
| 2025-07-25 | 26.87 | 26.88 | 0.34 | 1.28% | 26.83 | 27.74 | 40844 | 11098 | 5.99% |
| 2025-07-24 | 26.48 | 26.54 | 0.26 | 0.99% | 26.28 | 26.66 | 15398 | 4082 | 2.26% |
| 2025-07-23 | 26.48 | 26.28 | -0.20 | -0.76% | 26.21 | 26.60 | 14063 | 3712 | 2.06% |
| 2025-07-22 | 26.68 | 26.48 | -0.23 | -0.86% | 26.41 | 26.80 | 17019 | 4519 | 2.50% |
| 2025-07-21 | 26.32 | 26.71 | 0.39 | 1.48% | 26.26 | 26.75 | 20697 | 5498 | 3.04% |
| 2025-07-18 | 26.17 | 26.32 | 0.10 | 0.38% | 25.94 | 26.52 | 18421 | 4823 | 2.70% |
| 2025-07-17 | 26.06 | 26.22 | 0.02 | 0.08% | 25.93 | 26.33 | 15071 | 3935 | 2.21% |
| 2025-07-16 | 25.63 | 26.20 | 0.60 | 2.34% | 25.48 | 26.30 | 22081 | 5733 | 3.24% |
| 2025-07-15 | 26.00 | 25.60 | -0.35 | -1.35% | 25.22 | 26.06 | 18384 | 4691 | 2.70% |
| 2025-07-14 | 25.66 | 25.95 | 0.29 | 1.13% | 25.57 | 26.04 | 16991 | 4391 | 2.49% |
| 2025-07-11 | 25.81 | 25.66 | -0.17 | -0.66% | 25.53 | 25.89 | 12584 | 3232 | 1.85% |
| 2025-07-10 | 25.65 | 25.83 | 0.09 | 0.35% | 25.51 | 25.94 | 13135 | 3380 | 1.93% |
| 2025-07-09 | 25.89 | 25.74 | -0.15 | -0.58% | 25.52 | 25.89 | 12294 | 3158 | 1.80% |
| 2025-07-08 | 25.93 | 25.89 | -0.04 | -0.15% | 25.61 | 25.99 | 20085 | 5180 | 2.95% |
| 2025-07-07 | 25.45 | 25.93 | 0.48 | 1.89% | 25.40 | 26.42 | 29842 | 7741 | 4.38% |
| 2025-07-04 | 25.44 | 25.45 | 0.02 | 0.08% | 25.26 | 25.77 | 17625 | 4484 | 2.59% |
| 2025-07-03 | 24.44 | 25.43 | 1.03 | 4.22% | 24.33 | 26.01 | 48220 | 12204 | 7.07% |
| 2025-07-02 | 24.66 | 24.40 | -0.25 | -1.01% | 24.29 | 24.75 | 19286 | 4716 | 2.83% |
| 2025-07-01 | 24.75 | 24.65 | -0.10 | -0.40% | 24.55 | 24.97 | 22216 | 5498 | 3.26% |
| 2025-06-30 | 24.68 | 24.75 | 0.07 | 0.28% | 24.56 | 24.79 | 11911 | 2938 | 1.75% |
| 2025-06-27 | 24.42 | 24.68 | 0.22 | 0.90% | 24.42 | 24.96 | 13565 | 3355 | 1.99% |
| 2025-06-26 | 24.71 | 24.46 | -0.31 | -1.25% | 24.38 | 24.86 | 15228 | 3744 | 2.23% |
| 2025-06-25 | 24.98 | 24.77 | -0.08 | -0.32% | 24.36 | 24.98 | 19650 | 4836 | 2.88% |
| 2025-06-24 | 24.53 | 24.85 | 0.26 | 1.06% | 24.53 | 24.96 | 11017 | 2735 | 1.62% |
| 2025-06-23 | 24.13 | 24.59 | 0.46 | 1.91% | 24.07 | 24.60 | 8601 | 2100 | 1.26% |