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 | 27.35 | 27.25 | -0.08 | -0.29% | 26.20 | 27.65 | 213761 | 57280 | 1.94% |
| 2025-09-26 | 27.15 | 27.33 | 0.13 | 0.48% | 27.10 | 27.97 | 103989 | 28594 | 0.94% |
| 2025-09-25 | 27.09 | 27.20 | -0.11 | -0.40% | 27.06 | 27.53 | 122136 | 33319 | 1.11% |
| 2025-09-24 | 26.58 | 27.31 | 0.71 | 2.67% | 26.25 | 27.40 | 130181 | 34956 | 1.18% |
| 2025-09-23 | 26.84 | 26.60 | -0.29 | -1.08% | 26.10 | 26.97 | 128161 | 33911 | 1.16% |
| 2025-09-22 | 27.44 | 26.89 | -0.61 | -2.22% | 26.70 | 27.47 | 126139 | 33950 | 1.14% |
| 2025-09-19 | 27.12 | 27.50 | 0.38 | 1.40% | 27.03 | 27.95 | 101757 | 28043 | 0.92% |
| 2025-09-18 | 27.39 | 27.12 | -0.35 | -1.27% | 26.86 | 27.97 | 142777 | 39195 | 1.29% |
| 2025-09-17 | 27.18 | 27.47 | 0.11 | 0.40% | 26.82 | 27.77 | 132022 | 36071 | 1.20% |
| 2025-09-16 | 27.63 | 27.36 | -0.20 | -0.73% | 26.86 | 28.24 | 184999 | 50552 | 1.68% |
| 2025-09-15 | 28.30 | 27.56 | -0.83 | -2.92% | 27.41 | 28.58 | 160946 | 44647 | 1.46% |
| 2025-09-12 | 28.29 | 28.39 | 0.11 | 0.39% | 27.67 | 28.50 | 156172 | 43949 | 1.42% |
| 2025-09-11 | 28.00 | 28.28 | 0.12 | 0.43% | 27.88 | 28.56 | 135405 | 38094 | 1.23% |
| 2025-09-10 | 28.04 | 28.16 | -0.34 | -1.19% | 27.47 | 28.80 | 158264 | 44372 | 1.43% |
| 2025-09-09 | 28.18 | 28.50 | 0.32 | 1.14% | 28.05 | 29.42 | 202293 | 58164 | 1.83% |
| 2025-09-08 | 26.97 | 28.18 | 1.22 | 4.53% | 26.51 | 28.28 | 260237 | 72130 | 2.36% |
| 2025-09-05 | 26.40 | 26.96 | 0.56 | 2.12% | 26.40 | 27.08 | 129536 | 34746 | 1.17% |
| 2025-09-04 | 26.77 | 26.40 | -0.40 | -1.49% | 26.00 | 26.98 | 122199 | 32380 | 1.11% |
| 2025-09-03 | 27.23 | 26.80 | -0.43 | -1.58% | 26.46 | 27.37 | 104844 | 28082 | 0.95% |
| 2025-09-02 | 27.91 | 27.23 | -0.55 | -1.98% | 26.86 | 28.15 | 152837 | 41707 | 1.39% |
| 2025-09-01 | 27.77 | 27.78 | 0.05 | 0.18% | 27.40 | 28.35 | 199481 | 55627 | 1.81% |
| 2025-08-29 | 27.33 | 27.73 | 0.42 | 1.54% | 27.21 | 28.07 | 192659 | 53543 | 1.75% |
| 2025-08-28 | 27.58 | 27.31 | -0.39 | -1.41% | 26.40 | 27.97 | 295876 | 80069 | 2.68% |
| 2025-08-27 | 28.34 | 27.70 | -0.37 | -1.32% | 27.70 | 28.60 | 211312 | 59520 | 1.92% |
| 2025-08-26 | 27.00 | 28.07 | 1.04 | 3.85% | 26.76 | 28.35 | 310598 | 86497 | 2.82% |
| 2025-08-25 | 25.75 | 27.03 | 1.15 | 4.44% | 25.75 | 27.16 | 299153 | 80223 | 2.71% |
| 2025-08-22 | 25.83 | 25.88 | -0.06 | -0.23% | 25.59 | 26.08 | 159950 | 41341 | 1.45% |
| 2025-08-21 | 25.80 | 25.94 | 0.11 | 0.43% | 25.55 | 26.12 | 174479 | 45157 | 1.58% |
| 2025-08-20 | 25.16 | 25.83 | 0.68 | 2.70% | 25.14 | 26.00 | 188290 | 48405 | 1.71% |
| 2025-08-19 | 24.75 | 25.15 | 0.39 | 1.58% | 24.67 | 25.44 | 183084 | 45872 | 1.66% |
| 2025-08-18 | 25.20 | 24.76 | -0.32 | -1.28% | 24.66 | 25.24 | 193228 | 48014 | 1.75% |
| 2025-08-15 | 23.98 | 25.08 | 1.08 | 4.50% | 23.90 | 25.18 | 210253 | 51974 | 1.91% |
| 2025-08-14 | 24.55 | 24.00 | -0.73 | -2.95% | 23.83 | 24.84 | 183353 | 44354 | 1.66% |
| 2025-08-13 | 24.80 | 24.73 | -0.08 | -0.32% | 24.58 | 25.00 | 90433 | 22372 | 0.82% |
| 2025-08-12 | 24.60 | 24.81 | 0.18 | 0.73% | 24.39 | 24.87 | 99810 | 24572 | 0.90% |
| 2025-08-11 | 24.93 | 24.63 | -0.11 | -0.44% | 24.44 | 25.00 | 144324 | 35606 | 1.31% |
| 2025-08-08 | 24.46 | 24.74 | 0.16 | 0.65% | 24.46 | 24.93 | 82995 | 20505 | 0.75% |
| 2025-08-07 | 25.07 | 24.58 | -0.38 | -1.52% | 24.46 | 25.07 | 138639 | 34195 | 1.26% |
| 2025-08-06 | 24.68 | 24.96 | 0.31 | 1.26% | 24.64 | 25.05 | 116233 | 28946 | 1.05% |
| 2025-08-05 | 24.78 | 24.65 | -0.02 | -0.08% | 24.58 | 24.79 | 87954 | 21692 | 0.80% |
| 2025-08-04 | 24.61 | 24.67 | -0.10 | -0.40% | 24.30 | 24.83 | 146824 | 36112 | 1.33% |
| 2025-08-01 | 24.76 | 24.77 | 0.00 | 0.00% | 24.65 | 25.24 | 146439 | 36344 | 1.33% |
| 2025-07-31 | 25.63 | 24.77 | -1.09 | -4.22% | 24.66 | 25.85 | 265335 | 66511 | 2.41% |
| 2025-07-30 | 25.65 | 25.86 | 0.12 | 0.47% | 25.54 | 26.43 | 224780 | 58592 | 2.04% |
| 2025-07-29 | 25.53 | 25.74 | 0.12 | 0.47% | 25.10 | 25.89 | 157543 | 40182 | 1.43% |
| 2025-07-28 | 25.03 | 25.62 | 0.42 | 1.67% | 24.66 | 25.72 | 211953 | 53671 | 1.92% |
| 2025-07-25 | 25.42 | 25.20 | -0.19 | -0.75% | 25.16 | 26.07 | 222079 | 56669 | 2.01% |
| 2025-07-24 | 24.90 | 25.39 | 0.27 | 1.07% | 24.76 | 25.40 | 190585 | 47767 | 1.73% |
| 2025-07-23 | 25.09 | 25.12 | 0.12 | 0.48% | 24.95 | 26.00 | 355941 | 90282 | 3.23% |
| 2025-07-22 | 24.66 | 25.00 | 0.35 | 1.42% | 24.41 | 25.00 | 263472 | 65272 | 2.39% |
| 2025-07-21 | 24.18 | 24.65 | 0.88 | 3.70% | 24.18 | 24.97 | 386136 | 95426 | 3.50% |
| 2025-07-18 | 23.14 | 23.77 | 0.82 | 3.57% | 22.90 | 24.10 | 314607 | 74210 | 2.85% |
| 2025-07-17 | 23.10 | 22.95 | -0.12 | -0.52% | 22.70 | 23.14 | 129037 | 29492 | 1.17% |
| 2025-07-16 | 23.10 | 23.07 | -0.02 | -0.09% | 22.90 | 23.24 | 134938 | 31078 | 1.22% |
| 2025-07-15 | 22.27 | 23.09 | 0.84 | 3.78% | 22.19 | 23.23 | 345049 | 79352 | 3.13% |
| 2025-07-14 | 22.08 | 22.25 | 0.21 | 0.95% | 22.02 | 22.44 | 119865 | 26608 | 1.09% |
| 2025-07-11 | 22.08 | 22.04 | 0.21 | 0.96% | 21.95 | 22.48 | 217122 | 48301 | 1.97% |
| 2025-07-10 | 21.33 | 21.83 | 0.50 | 2.34% | 21.25 | 21.87 | 147865 | 31969 | 1.34% |
| 2025-07-09 | 21.60 | 21.33 | -0.42 | -1.93% | 21.25 | 21.82 | 123188 | 26487 | 1.12% |
| 2025-07-08 | 20.99 | 21.75 | 0.82 | 3.92% | 20.96 | 21.85 | 296829 | 63817 | 2.69% |
| 2025-07-07 | 20.75 | 20.93 | 0.18 | 0.87% | 20.74 | 21.05 | 73349 | 15347 | 0.66% |
| 2025-07-04 | 20.97 | 20.75 | -0.21 | -1.00% | 20.61 | 20.97 | 100335 | 20850 | 0.91% |
| 2025-07-03 | 20.93 | 20.96 | 0.03 | 0.14% | 20.85 | 21.11 | 90051 | 18889 | 0.82% |
| 2025-07-02 | 20.63 | 20.93 | 0.26 | 1.26% | 20.60 | 20.95 | 117784 | 24567 | 1.07% |
| 2025-07-01 | 20.53 | 20.67 | 0.14 | 0.68% | 20.43 | 20.80 | 95199 | 19657 | 0.86% |
| 2025-06-30 | 20.67 | 20.53 | -0.01 | -0.05% | 20.38 | 20.67 | 81371 | 16655 | 0.74% |
| 2025-06-27 | 20.42 | 20.54 | 0.12 | 0.59% | 20.38 | 20.78 | 115258 | 23759 | 1.04% |
| 2025-06-26 | 20.46 | 20.42 | -0.10 | -0.49% | 20.36 | 20.65 | 95058 | 19451 | 0.86% |
| 2025-06-25 | 20.53 | 20.52 | 0.12 | 0.59% | 20.37 | 20.60 | 91546 | 18753 | 0.83% |
| 2025-06-24 | 20.14 | 20.40 | 0.31 | 1.54% | 20.01 | 20.42 | 76833 | 15592 | 0.70% |
| 2025-06-23 | 20.14 | 20.09 | -0.05 | -0.25% | 20.01 | 20.29 | 70339 | 14169 | 0.64% |