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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.98 | 26.32 | 0.53 | 2.06% | 25.69 | 26.40 | 11541 | 3018 | 2.43% |
| 2025-09-15 | 25.71 | 25.79 | 0.07 | 0.27% | 25.47 | 25.99 | 8110 | 2085 | 1.71% |
| 2025-09-12 | 26.04 | 25.72 | -0.24 | -0.92% | 25.60 | 26.18 | 6909 | 1781 | 1.45% |
| 2025-09-11 | 26.08 | 25.96 | -0.13 | -0.50% | 25.50 | 26.09 | 8312 | 2142 | 1.75% |
| 2025-09-10 | 25.93 | 26.09 | 0.07 | 0.27% | 25.62 | 26.09 | 7186 | 1858 | 1.51% |
| 2025-09-09 | 26.10 | 26.02 | -0.13 | -0.50% | 25.60 | 26.30 | 10512 | 2726 | 2.21% |
| 2025-09-08 | 25.57 | 26.15 | 0.58 | 2.27% | 25.10 | 26.23 | 14886 | 3850 | 3.13% |
| 2025-09-05 | 25.20 | 25.57 | 0.32 | 1.27% | 24.94 | 25.85 | 12590 | 3202 | 2.65% |
| 2025-09-04 | 24.76 | 25.25 | 0.49 | 1.98% | 24.60 | 25.90 | 18310 | 4649 | 3.85% |
| 2025-09-03 | 25.54 | 24.76 | -0.64 | -2.52% | 24.60 | 25.64 | 14358 | 3603 | 3.02% |
| 2025-09-02 | 26.19 | 25.40 | -0.64 | -2.46% | 24.96 | 26.19 | 16919 | 4284 | 3.56% |
| 2025-09-01 | 25.35 | 26.04 | 0.56 | 2.20% | 24.89 | 26.24 | 25345 | 6480 | 5.33% |
| 2025-08-29 | 25.76 | 25.48 | -0.42 | -1.62% | 25.15 | 26.11 | 17442 | 4445 | 7.95% |
| 2025-08-28 | 26.16 | 25.90 | -0.24 | -0.92% | 24.68 | 26.80 | 23795 | 6106 | 10.85% |
| 2025-08-27 | 27.49 | 26.14 | -1.36 | -4.95% | 26.13 | 27.84 | 18381 | 4927 | 8.38% |
| 2025-08-26 | 27.45 | 27.50 | 0.22 | 0.81% | 26.72 | 27.90 | 12120 | 3331 | 5.53% |
| 2025-08-25 | 27.44 | 27.28 | -0.14 | -0.51% | 27.03 | 28.10 | 18095 | 4959 | 8.25% |
| 2025-08-22 | 27.70 | 27.42 | -0.10 | -0.36% | 26.87 | 27.70 | 13742 | 3740 | 6.27% |
| 2025-08-21 | 27.54 | 27.52 | -0.06 | -0.22% | 27.37 | 27.97 | 12070 | 3345 | 5.50% |
| 2025-08-20 | 27.99 | 27.58 | -0.21 | -0.76% | 27.10 | 27.99 | 12283 | 3375 | 5.60% |
| 2025-08-19 | 26.53 | 27.79 | 1.15 | 4.32% | 26.30 | 28.19 | 23932 | 6586 | 10.91% |
| 2025-08-18 | 26.55 | 26.64 | 0.10 | 0.38% | 26.21 | 26.83 | 14192 | 3773 | 6.47% |
| 2025-08-15 | 26.93 | 26.54 | -0.26 | -0.97% | 26.33 | 27.20 | 16274 | 4335 | 7.42% |
| 2025-08-14 | 27.78 | 26.80 | -0.81 | -2.93% | 26.80 | 27.78 | 12321 | 3350 | 5.62% |
| 2025-08-13 | 27.88 | 27.61 | -0.32 | -1.15% | 27.51 | 28.10 | 11614 | 3221 | 5.30% |
| 2025-08-12 | 27.91 | 27.93 | 0.05 | 0.18% | 27.63 | 28.09 | 10688 | 2980 | 4.87% |
| 2025-08-11 | 27.45 | 27.88 | 0.38 | 1.38% | 27.41 | 27.96 | 12882 | 3576 | 5.87% |
| 2025-08-08 | 27.20 | 27.50 | 0.09 | 0.33% | 27.00 | 27.57 | 11234 | 3069 | 5.12% |
| 2025-08-07 | 27.47 | 27.41 | 0.03 | 0.11% | 27.16 | 27.47 | 10498 | 2867 | 4.79% |
| 2025-08-06 | 27.35 | 27.38 | 0.06 | 0.22% | 27.13 | 27.49 | 10482 | 2865 | 4.78% |
| 2025-08-05 | 27.28 | 27.32 | 0.33 | 1.22% | 27.00 | 27.43 | 10407 | 2832 | 4.75% |
| 2025-08-04 | 26.70 | 26.99 | 0.21 | 0.78% | 26.39 | 27.06 | 11225 | 3017 | 5.12% |
| 2025-08-01 | 26.35 | 26.78 | 0.63 | 2.41% | 26.15 | 26.78 | 13052 | 3474 | 5.95% |
| 2025-07-31 | 26.60 | 26.15 | -0.52 | -1.95% | 26.10 | 26.80 | 12438 | 3285 | 5.67% |
| 2025-07-30 | 26.51 | 26.67 | -0.03 | -0.11% | 26.30 | 26.83 | 11280 | 2997 | 5.14% |
| 2025-07-29 | 26.75 | 26.70 | 0.04 | 0.15% | 26.32 | 27.05 | 13596 | 3608 | 6.20% |
| 2025-07-28 | 26.38 | 26.66 | 0.33 | 1.25% | 26.36 | 26.89 | 17975 | 4794 | 8.20% |
| 2025-07-25 | 26.26 | 26.33 | 0.17 | 0.65% | 25.96 | 26.49 | 13083 | 3439 | 5.97% |
| 2025-07-24 | 26.15 | 26.16 | 0.28 | 1.08% | 25.93 | 26.29 | 13097 | 3425 | 5.97% |
| 2025-07-23 | 26.14 | 25.88 | -0.25 | -0.96% | 25.78 | 26.30 | 10533 | 2741 | 4.80% |
| 2025-07-22 | 26.19 | 26.13 | -0.02 | -0.08% | 25.90 | 26.31 | 9668 | 2519 | 4.41% |
| 2025-07-21 | 26.08 | 26.15 | 0.30 | 1.16% | 25.89 | 26.47 | 15724 | 4110 | 7.17% |
| 2025-07-18 | 25.81 | 25.85 | 0.07 | 0.27% | 25.57 | 25.90 | 7076 | 1820 | 3.23% |
| 2025-07-17 | 26.16 | 25.78 | -0.23 | -0.88% | 25.78 | 26.16 | 9648 | 2500 | 4.40% |
| 2025-07-16 | 26.29 | 26.01 | 0.18 | 0.70% | 25.73 | 26.47 | 10535 | 2736 | 4.80% |
| 2025-07-15 | 26.10 | 25.83 | -0.42 | -1.60% | 25.55 | 26.78 | 16389 | 4248 | 7.47% |
| 2025-07-14 | 25.81 | 26.25 | 0.45 | 1.74% | 25.70 | 26.26 | 13631 | 3549 | 6.22% |
| 2025-07-11 | 25.91 | 25.80 | -0.10 | -0.39% | 25.55 | 26.03 | 10604 | 2730 | 4.84% |
| 2025-07-10 | 26.03 | 25.90 | -0.18 | -0.69% | 25.69 | 26.08 | 11473 | 2964 | 5.23% |
| 2025-07-09 | 26.13 | 26.08 | -0.05 | -0.19% | 25.50 | 26.25 | 11323 | 2945 | 5.16% |
| 2025-07-08 | 25.98 | 26.13 | 0.31 | 1.20% | 25.67 | 26.17 | 17507 | 4546 | 7.98% |
| 2025-07-07 | 25.22 | 25.82 | 0.16 | 0.62% | 25.22 | 26.00 | 26488 | 6811 | 12.08% |
| 2025-07-04 | 25.66 | 25.66 | 0.00 | 0.00% | 25.48 | 27.77 | 29811 | 7793 | 13.59% |
| 2025-07-03 | 25.59 | 25.66 | 0.07 | 0.27% | 25.50 | 25.74 | 9439 | 2420 | 4.30% |
| 2025-07-02 | 26.10 | 25.59 | -0.57 | -2.18% | 25.40 | 26.11 | 17600 | 4509 | 8.03% |
| 2025-07-01 | 25.72 | 26.16 | 0.62 | 2.43% | 25.54 | 26.19 | 35227 | 9177 | 16.06% |
| 2025-06-30 | 25.60 | 25.54 | -0.06 | -0.23% | 25.30 | 25.74 | 15167 | 3881 | 6.92% |
| 2025-06-27 | 25.47 | 25.60 | 0.34 | 1.35% | 25.10 | 25.98 | 18177 | 4628 | 8.29% |
| 2025-06-26 | 25.51 | 25.26 | -0.37 | -1.44% | 25.16 | 25.74 | 14584 | 3702 | 6.65% |
| 2025-06-25 | 25.59 | 25.63 | 0.14 | 0.55% | 25.32 | 25.78 | 17169 | 4386 | 7.83% |
| 2025-06-24 | 24.79 | 25.49 | 0.74 | 2.99% | 24.70 | 25.83 | 27376 | 6942 | 12.48% |
| 2025-06-23 | 24.15 | 24.75 | 0.34 | 1.39% | 23.94 | 24.96 | 12916 | 3176 | 5.89% |
| 2025-06-20 | 24.59 | 24.41 | -0.04 | -0.16% | 24.31 | 24.79 | 12855 | 3155 | 5.86% |
| 2025-06-19 | 25.37 | 24.45 | -1.07 | -4.19% | 24.35 | 25.37 | 23122 | 5737 | 10.54% |
| 2025-06-18 | 26.18 | 25.52 | -0.64 | -2.45% | 25.34 | 26.40 | 24201 | 6224 | 11.04% |
| 2025-06-17 | 26.05 | 26.16 | -0.23 | -0.87% | 25.79 | 26.67 | 31735 | 8328 | 14.47% |
| 2025-06-16 | 25.95 | 26.39 | 0.49 | 1.89% | 24.41 | 26.57 | 52314 | 13522 | 23.86% |
| 2025-06-13 | 25.47 | 25.90 | 0.43 | 1.69% | 24.50 | 28.02 | 63319 | 16401 | 28.87% |
| 2025-06-12 | 24.53 | 25.47 | 0.94 | 3.83% | 24.46 | 25.47 | 15750 | 3919 | 7.18% |
| 2025-06-11 | 24.69 | 24.53 | -0.05 | -0.20% | 24.37 | 24.94 | 8395 | 2072 | 3.83% |
| 2025-06-10 | 24.94 | 24.58 | -0.36 | -1.44% | 24.15 | 25.12 | 12374 | 3058 | 5.64% |
| 2025-06-09 | 24.75 | 24.94 | 0.19 | 0.77% | 24.60 | 25.07 | 13446 | 3350 | 6.13% |