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 | 24.980 | 24.800 | 0.150 | 0.61% | 24.760 | 25.280 | 41503 | 10393 | 1.59% |
| 2025-09-29 | 24.600 | 24.650 | 0.080 | 0.33% | 24.350 | 24.810 | 33624 | 8259 | 1.29% |
| 2025-09-26 | 25.250 | 24.570 | -0.610 | -2.42% | 24.570 | 25.560 | 50727 | 12665 | 1.95% |
| 2025-09-25 | 25.750 | 25.180 | -0.700 | -2.70% | 25.180 | 25.960 | 67164 | 17094 | 2.58% |
| 2025-09-24 | 24.980 | 25.880 | 0.860 | 3.44% | 24.770 | 26.440 | 101906 | 26321 | 3.91% |
| 2025-09-23 | 25.860 | 25.020 | -0.780 | -3.02% | 24.240 | 25.900 | 71662 | 17918 | 2.75% |
| 2025-09-22 | 25.770 | 25.800 | 0.010 | 0.04% | 25.500 | 26.280 | 56121 | 14486 | 2.15% |
| 2025-09-19 | 25.930 | 25.790 | -0.270 | -1.04% | 25.680 | 26.520 | 62180 | 16163 | 2.39% |
| 2025-09-18 | 26.310 | 26.060 | -0.320 | -1.21% | 25.900 | 27.170 | 96372 | 25633 | 3.70% |
| 2025-09-17 | 25.800 | 26.380 | 0.140 | 0.53% | 25.800 | 27.150 | 80221 | 21258 | 3.08% |
| 2025-09-16 | 25.670 | 26.240 | -0.250 | -0.94% | 25.670 | 26.790 | 91831 | 24020 | 3.53% |
| 2025-09-15 | 28.460 | 26.490 | 0.570 | 2.20% | 26.430 | 29.410 | 156300 | 43393 | 6.00% |
| 2025-09-12 | 25.850 | 25.920 | 0.010 | 0.04% | 25.400 | 26.380 | 80658 | 20913 | 3.10% |
| 2025-09-11 | 25.400 | 25.910 | 0.610 | 2.41% | 25.020 | 26.280 | 71725 | 18548 | 2.75% |
| 2025-09-10 | 25.410 | 25.300 | 0.000 | 0.00% | 25.260 | 25.750 | 35525 | 9042 | 1.36% |
| 2025-09-09 | 26.400 | 25.300 | -1.100 | -4.17% | 25.300 | 26.400 | 63167 | 16207 | 2.43% |
| 2025-09-08 | 26.290 | 26.400 | 0.100 | 0.38% | 26.030 | 26.540 | 62197 | 16354 | 2.39% |
| 2025-09-05 | 25.660 | 26.300 | 0.780 | 3.06% | 25.490 | 26.410 | 74334 | 19406 | 2.85% |
| 2025-09-04 | 25.510 | 25.520 | -0.240 | -0.93% | 25.120 | 26.090 | 61856 | 15847 | 2.37% |
| 2025-09-03 | 25.980 | 25.760 | -0.140 | -0.54% | 25.430 | 26.700 | 69809 | 18241 | 2.68% |
| 2025-09-02 | 26.430 | 25.900 | -0.560 | -2.12% | 25.530 | 26.570 | 76147 | 19665 | 2.92% |
| 2025-09-01 | 26.810 | 26.460 | 0.310 | 1.19% | 26.200 | 27.270 | 69012 | 18410 | 2.65% |
| 2025-08-29 | 27.170 | 26.150 | -1.240 | -4.53% | 26.010 | 27.180 | 103993 | 27644 | 3.99% |
| 2025-08-28 | 26.680 | 27.390 | 0.690 | 2.58% | 26.520 | 27.600 | 95350 | 25827 | 3.66% |
| 2025-08-27 | 27.280 | 26.700 | -0.520 | -1.91% | 26.700 | 28.280 | 121862 | 33373 | 4.68% |
| 2025-08-26 | 27.750 | 27.220 | -0.860 | -3.06% | 27.160 | 27.950 | 124580 | 34167 | 4.78% |
| 2025-08-25 | 29.350 | 28.080 | -0.670 | -2.33% | 27.590 | 29.930 | 178270 | 51177 | 6.84% |
| 2025-08-22 | 28.420 | 28.750 | 0.610 | 2.17% | 28.290 | 29.980 | 219694 | 64175 | 8.43% |
| 2025-08-21 | 29.100 | 28.140 | -1.040 | -3.56% | 27.880 | 29.370 | 125828 | 35841 | 4.83% |
| 2025-08-20 | 27.020 | 29.180 | 1.830 | 6.69% | 26.630 | 29.500 | 193343 | 54375 | 7.42% |
| 2025-08-19 | 28.380 | 27.350 | -0.920 | -3.25% | 27.340 | 28.750 | 148382 | 41389 | 5.69% |
| 2025-08-18 | 27.000 | 28.270 | 1.660 | 6.24% | 26.500 | 28.440 | 187266 | 51917 | 7.19% |
| 2025-08-15 | 25.550 | 26.610 | 0.510 | 1.95% | 25.450 | 27.070 | 126976 | 33533 | 4.87% |
| 2025-08-14 | 25.790 | 26.100 | 0.430 | 1.68% | 25.550 | 27.560 | 179499 | 47923 | 6.89% |
| 2025-08-13 | 25.430 | 25.670 | -0.050 | -0.19% | 25.160 | 26.070 | 81032 | 20782 | 3.11% |
| 2025-08-12 | 25.260 | 25.720 | 0.520 | 2.06% | 25.050 | 26.290 | 103821 | 26680 | 3.98% |
| 2025-08-11 | 25.120 | 25.200 | 0.010 | 0.04% | 25.010 | 25.350 | 53782 | 13530 | 2.06% |
| 2025-08-08 | 25.780 | 25.190 | -1.010 | -3.85% | 25.180 | 26.100 | 94039 | 24008 | 3.61% |
| 2025-08-07 | 25.600 | 26.200 | 0.650 | 2.54% | 25.370 | 27.570 | 161247 | 42658 | 6.19% |
| 2025-08-06 | 25.260 | 25.550 | 0.220 | 0.87% | 25.170 | 25.680 | 50707 | 12893 | 1.95% |
| 2025-08-05 | 25.530 | 25.330 | -0.190 | -0.74% | 25.260 | 25.710 | 35002 | 8883 | 1.34% |
| 2025-08-04 | 25.080 | 25.520 | 0.190 | 0.75% | 25.070 | 25.590 | 36502 | 9273 | 1.40% |
| 2025-08-01 | 25.380 | 25.330 | -0.050 | -0.20% | 25.160 | 25.760 | 41621 | 10570 | 1.60% |
| 2025-07-31 | 25.400 | 25.380 | -0.090 | -0.35% | 25.150 | 25.990 | 62574 | 16019 | 2.40% |
| 2025-07-30 | 26.220 | 25.470 | -0.750 | -2.86% | 25.250 | 26.220 | 68379 | 17554 | 2.62% |
| 2025-07-29 | 25.860 | 26.220 | 0.100 | 0.38% | 25.860 | 26.990 | 90880 | 23991 | 3.49% |
| 2025-07-28 | 26.800 | 26.120 | -0.700 | -2.61% | 26.040 | 26.820 | 70879 | 18642 | 2.72% |
| 2025-07-25 | 25.720 | 26.820 | 1.100 | 4.28% | 25.600 | 26.990 | 119164 | 31284 | 4.57% |
| 2025-07-24 | 25.010 | 25.720 | 0.740 | 2.96% | 24.880 | 25.930 | 76828 | 19641 | 2.95% |
| 2025-07-23 | 25.270 | 24.980 | -0.330 | -1.30% | 24.810 | 25.500 | 53121 | 13339 | 2.04% |
| 2025-07-22 | 25.300 | 25.310 | -0.070 | -0.28% | 25.240 | 25.800 | 51551 | 13115 | 1.98% |
| 2025-07-21 | 25.600 | 25.380 | -0.230 | -0.90% | 25.210 | 25.700 | 43856 | 11133 | 1.68% |
| 2025-07-18 | 25.910 | 25.610 | -0.290 | -1.12% | 25.400 | 26.130 | 44031 | 11314 | 1.69% |
| 2025-07-17 | 25.600 | 25.900 | 0.160 | 0.62% | 25.360 | 26.080 | 51543 | 13265 | 1.98% |
| 2025-07-16 | 25.640 | 25.740 | 0.110 | 0.43% | 25.580 | 26.440 | 52765 | 13713 | 2.02% |
| 2025-07-15 | 26.000 | 25.630 | -0.330 | -1.27% | 25.410 | 26.200 | 48491 | 12484 | 1.86% |
| 2025-07-14 | 26.250 | 25.960 | -0.320 | -1.22% | 25.850 | 26.440 | 45985 | 11987 | 1.76% |
| 2025-07-11 | 25.910 | 26.280 | 0.640 | 2.50% | 25.610 | 26.480 | 80534 | 21047 | 3.09% |
| 2025-07-10 | 25.400 | 25.640 | 0.290 | 1.14% | 25.030 | 25.840 | 51556 | 13093 | 1.98% |
| 2025-07-09 | 25.620 | 25.350 | -0.580 | -2.24% | 25.300 | 26.130 | 55310 | 14174 | 2.12% |
| 2025-07-08 | 25.660 | 25.930 | 0.550 | 2.17% | 25.630 | 26.100 | 48579 | 12565 | 1.86% |
| 2025-07-07 | 25.600 | 25.380 | -0.220 | -0.86% | 25.270 | 26.100 | 44833 | 11433 | 1.72% |
| 2025-07-04 | 26.010 | 25.600 | -0.700 | -2.66% | 25.310 | 26.490 | 85210 | 21992 | 3.27% |
| 2025-07-03 | 26.040 | 26.300 | 0.300 | 1.15% | 25.720 | 26.440 | 75806 | 19815 | 2.91% |
| 2025-07-02 | 27.150 | 26.000 | -2.040 | -7.28% | 25.960 | 27.600 | 157883 | 41751 | 6.06% |
| 2025-07-01 | 26.780 | 28.040 | 1.090 | 4.04% | 26.780 | 30.500 | 250911 | 71290 | 9.63% |
| 2025-06-30 | 27.450 | 26.950 | 0.070 | 0.26% | 26.620 | 28.300 | 137010 | 37579 | 5.26% |