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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 30.00 | 28.72 | -1.48 | -4.90% | 28.51 | 30.00 | 67889 | 19702 | 7.19% |
| 2025-09-25 | 29.24 | 30.20 | 1.08 | 3.71% | 28.95 | 32.32 | 91335 | 28029 | 9.67% |
| 2025-09-24 | 28.10 | 29.12 | 0.75 | 2.64% | 27.81 | 29.68 | 59718 | 17218 | 6.32% |
| 2025-09-23 | 27.53 | 28.37 | 0.88 | 3.20% | 27.35 | 29.14 | 73387 | 20717 | 7.77% |
| 2025-09-22 | 27.31 | 27.49 | 0.18 | 0.66% | 27.20 | 28.16 | 32102 | 8891 | 3.40% |
| 2025-09-19 | 27.80 | 27.31 | -0.74 | -2.64% | 27.15 | 28.19 | 39082 | 10781 | 4.14% |
| 2025-09-18 | 27.26 | 28.05 | 0.67 | 2.45% | 27.10 | 28.74 | 70287 | 19631 | 7.44% |
| 2025-09-17 | 26.80 | 27.38 | 0.71 | 2.66% | 26.48 | 28.21 | 58588 | 16178 | 6.20% |
| 2025-09-16 | 26.61 | 26.67 | 0.16 | 0.60% | 26.27 | 26.99 | 25323 | 6750 | 2.68% |
| 2025-09-15 | 26.84 | 26.51 | -0.33 | -1.23% | 26.30 | 26.99 | 29961 | 7970 | 3.17% |
| 2025-09-12 | 27.41 | 26.84 | -0.85 | -3.07% | 26.80 | 27.60 | 44299 | 11999 | 4.69% |
| 2025-09-11 | 26.82 | 27.69 | 0.68 | 2.52% | 26.20 | 27.75 | 59440 | 16113 | 6.29% |
| 2025-09-10 | 26.84 | 27.01 | 0.18 | 0.67% | 26.66 | 28.40 | 79952 | 22027 | 8.46% |
| 2025-09-09 | 25.56 | 26.83 | 1.37 | 5.38% | 25.40 | 27.23 | 89465 | 23796 | 9.47% |
| 2025-09-08 | 25.18 | 25.46 | 0.32 | 1.27% | 24.76 | 25.67 | 34887 | 8800 | 3.69% |
| 2025-09-05 | 24.40 | 25.14 | 0.78 | 3.20% | 24.30 | 25.24 | 37937 | 9393 | 4.02% |
| 2025-09-04 | 24.80 | 24.36 | -0.42 | -1.69% | 24.18 | 25.33 | 35919 | 8907 | 3.80% |
| 2025-09-03 | 25.31 | 24.78 | -0.41 | -1.63% | 24.71 | 25.75 | 29732 | 7504 | 3.15% |
| 2025-09-02 | 26.18 | 25.19 | -0.70 | -2.70% | 24.73 | 26.20 | 53065 | 13359 | 5.62% |
| 2025-09-01 | 26.19 | 25.89 | -0.39 | -1.48% | 25.63 | 26.75 | 55406 | 14473 | 5.87% |
| 2025-08-29 | 27.13 | 26.28 | -0.85 | -3.13% | 26.20 | 27.13 | 48250 | 12750 | 5.11% |
| 2025-08-28 | 26.91 | 27.13 | -0.17 | -0.62% | 25.89 | 27.28 | 64492 | 17187 | 6.83% |
| 2025-08-27 | 27.22 | 27.30 | -0.10 | -0.36% | 26.50 | 27.90 | 76518 | 20767 | 8.10% |
| 2025-08-26 | 27.71 | 27.40 | -0.06 | -0.22% | 27.15 | 27.72 | 43263 | 11874 | 4.58% |
| 2025-08-25 | 28.10 | 27.46 | -0.46 | -1.65% | 27.11 | 28.48 | 80805 | 22246 | 8.55% |
| 2025-08-22 | 28.00 | 27.92 | -1.20 | -4.12% | 27.27 | 28.45 | 79762 | 22252 | 8.44% |
| 2025-08-21 | 30.53 | 29.12 | -1.59 | -5.18% | 28.51 | 30.60 | 78569 | 22857 | 8.32% |
| 2025-08-20 | 27.53 | 30.71 | 3.19 | 11.59% | 26.97 | 31.59 | 84161 | 24580 | 8.91% |
| 2025-08-19 | 26.98 | 27.52 | 0.40 | 1.47% | 26.90 | 28.04 | 42813 | 11780 | 4.53% |
| 2025-08-18 | 26.66 | 27.12 | 0.46 | 1.73% | 26.23 | 27.87 | 50751 | 13862 | 5.37% |
| 2025-08-15 | 26.08 | 26.66 | 0.33 | 1.25% | 26.08 | 26.95 | 34608 | 9224 | 3.66% |
| 2025-08-14 | 27.68 | 26.33 | -1.48 | -5.32% | 26.27 | 27.68 | 48366 | 13034 | 5.12% |
| 2025-08-13 | 27.53 | 27.81 | 0.15 | 0.54% | 27.10 | 28.10 | 43904 | 12119 | 4.65% |
| 2025-08-12 | 28.15 | 27.66 | -0.55 | -1.95% | 26.85 | 28.15 | 58999 | 16145 | 6.25% |
| 2025-08-11 | 28.41 | 28.21 | -0.29 | -1.02% | 27.85 | 28.56 | 55676 | 15647 | 5.89% |
| 2025-08-08 | 27.50 | 28.50 | 0.93 | 3.37% | 27.03 | 29.32 | 81290 | 23033 | 8.61% |
| 2025-08-07 | 27.69 | 27.57 | -0.20 | -0.72% | 26.94 | 28.00 | 61080 | 16776 | 6.47% |
| 2025-08-06 | 27.29 | 27.77 | 0.59 | 2.17% | 26.97 | 28.00 | 76750 | 21116 | 8.13% |
| 2025-08-05 | 25.25 | 27.18 | 2.01 | 7.99% | 25.13 | 28.44 | 88057 | 23635 | 9.32% |
| 2025-08-04 | 24.85 | 25.17 | 0.49 | 1.99% | 24.45 | 25.23 | 35165 | 8762 | 3.72% |
| 2025-08-01 | 23.88 | 24.68 | 0.95 | 4.00% | 23.60 | 24.78 | 56830 | 13817 | 6.02% |
| 2025-07-31 | 24.44 | 23.73 | -0.61 | -2.51% | 23.60 | 24.70 | 41834 | 10114 | 4.43% |
| 2025-07-30 | 24.73 | 24.34 | -0.57 | -2.29% | 24.00 | 25.07 | 45760 | 11180 | 4.84% |
| 2025-07-29 | 24.05 | 24.91 | 0.70 | 2.89% | 24.05 | 24.92 | 41553 | 10203 | 4.40% |
| 2025-07-28 | 23.75 | 24.21 | 0.46 | 1.94% | 23.64 | 24.45 | 40939 | 9842 | 4.33% |
| 2025-07-25 | 23.61 | 23.75 | 0.23 | 0.98% | 23.18 | 23.78 | 27937 | 6565 | 2.96% |
| 2025-07-24 | 23.11 | 23.52 | 0.53 | 2.31% | 23.00 | 23.66 | 34639 | 8128 | 3.67% |
| 2025-07-23 | 23.04 | 22.99 | -0.17 | -0.73% | 22.66 | 23.26 | 27020 | 6210 | 2.86% |
| 2025-07-22 | 22.88 | 23.16 | 0.28 | 1.22% | 22.70 | 23.98 | 51015 | 11938 | 5.40% |
| 2025-07-21 | 22.58 | 22.88 | 0.21 | 0.93% | 22.51 | 22.92 | 29275 | 6646 | 3.10% |
| 2025-07-18 | 22.70 | 22.67 | -0.01 | -0.04% | 22.38 | 23.23 | 33579 | 7605 | 3.55% |
| 2025-07-17 | 23.08 | 22.68 | -0.40 | -1.73% | 22.57 | 23.17 | 38117 | 8678 | 4.04% |
| 2025-07-16 | 23.14 | 23.08 | -0.06 | -0.26% | 22.52 | 23.25 | 38799 | 8910 | 4.11% |
| 2025-07-15 | 22.56 | 23.14 | 0.69 | 3.07% | 22.51 | 23.48 | 63032 | 14481 | 6.67% |
| 2025-07-14 | 22.14 | 22.45 | 0.30 | 1.35% | 21.88 | 22.55 | 26486 | 5907 | 2.80% |
| 2025-07-11 | 22.16 | 22.15 | -0.05 | -0.23% | 21.80 | 22.26 | 30085 | 6629 | 3.19% |
| 2025-07-10 | 23.00 | 22.20 | -0.65 | -2.84% | 21.87 | 23.00 | 38461 | 8565 | 4.07% |
| 2025-07-09 | 23.22 | 22.85 | -0.37 | -1.59% | 22.65 | 23.26 | 26150 | 6000 | 2.77% |
| 2025-07-08 | 23.00 | 23.22 | 0.27 | 1.18% | 22.81 | 23.39 | 20612 | 4774 | 2.18% |
| 2025-07-07 | 22.68 | 22.95 | 0.29 | 1.28% | 22.64 | 23.60 | 35158 | 8120 | 3.72% |
| 2025-07-04 | 22.90 | 22.66 | -0.24 | -1.05% | 22.38 | 23.13 | 31595 | 7184 | 3.34% |
| 2025-07-03 | 22.55 | 22.90 | 0.35 | 1.55% | 22.45 | 22.90 | 25620 | 5822 | 2.71% |
| 2025-07-02 | 22.83 | 22.55 | -0.45 | -1.96% | 22.35 | 23.00 | 31021 | 6984 | 3.28% |
| 2025-07-01 | 22.43 | 23.00 | 0.35 | 1.55% | 22.43 | 23.07 | 40988 | 9352 | 4.34% |
| 2025-06-30 | 22.48 | 22.65 | 0.15 | 0.67% | 22.41 | 23.11 | 41599 | 9433 | 4.40% |
| 2025-06-27 | 22.60 | 22.50 | -0.10 | -0.44% | 22.43 | 23.18 | 55347 | 12599 | 5.86% |
| 2025-06-26 | 21.82 | 22.60 | 0.97 | 4.48% | 21.55 | 23.08 | 57651 | 12914 | 6.10% |
| 2025-06-25 | 21.77 | 21.63 | -0.03 | -0.14% | 21.04 | 21.86 | 42084 | 9058 | 4.46% |
| 2025-06-24 | 20.85 | 21.66 | 0.86 | 4.13% | 20.85 | 21.89 | 43249 | 9272 | 4.58% |
| 2025-06-23 | 20.11 | 20.80 | 0.79 | 3.95% | 19.91 | 20.83 | 30666 | 6291 | 3.25% |