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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 26.03 | 26.17 | 0.13 | 0.50% | 26.03 | 26.40 | 28990 | 7587 | 5.92% |
| 2025-09-12 | 26.35 | 26.04 | -0.49 | -1.85% | 25.99 | 26.50 | 44758 | 11733 | 9.13% |
| 2025-09-11 | 26.40 | 26.53 | -0.04 | -0.15% | 25.86 | 26.68 | 53994 | 14189 | 11.02% |
| 2025-09-10 | 26.91 | 26.57 | -0.34 | -1.26% | 26.55 | 27.15 | 49832 | 13352 | 10.17% |
| 2025-09-09 | 27.16 | 26.91 | -0.57 | -2.07% | 26.69 | 27.49 | 67200 | 18189 | 13.71% |
| 2025-09-08 | 26.53 | 27.48 | 0.78 | 2.92% | 26.38 | 28.52 | 102913 | 28085 | 21.00% |
| 2025-09-05 | 26.34 | 26.70 | 0.06 | 0.23% | 26.16 | 26.84 | 83502 | 22151 | 17.04% |
| 2025-09-04 | 25.79 | 26.64 | 0.79 | 3.06% | 25.57 | 26.69 | 108686 | 28513 | 22.18% |
| 2025-09-03 | 25.70 | 25.85 | 0.04 | 0.15% | 25.29 | 26.43 | 71262 | 18399 | 14.54% |
| 2025-09-02 | 25.31 | 25.81 | 0.49 | 1.94% | 25.17 | 26.11 | 86094 | 22190 | 17.57% |
| 2025-09-01 | 25.61 | 25.32 | -0.24 | -0.94% | 25.26 | 25.66 | 39423 | 10017 | 8.05% |
| 2025-08-29 | 25.67 | 25.56 | -0.40 | -1.54% | 25.51 | 26.07 | 61229 | 15761 | 12.50% |
| 2025-08-28 | 24.93 | 25.96 | 1.10 | 4.42% | 24.36 | 26.35 | 103360 | 26288 | 21.09% |
| 2025-08-27 | 25.60 | 24.86 | -0.70 | -2.74% | 24.85 | 25.80 | 68162 | 17278 | 13.91% |
| 2025-08-26 | 25.49 | 25.56 | 0.08 | 0.31% | 25.05 | 25.86 | 64020 | 16363 | 13.07% |
| 2025-08-25 | 25.37 | 25.48 | 0.14 | 0.55% | 25.30 | 25.92 | 75437 | 19250 | 15.40% |
| 2025-08-22 | 25.50 | 25.34 | -0.24 | -0.94% | 25.10 | 25.53 | 76168 | 19225 | 15.54% |
| 2025-08-21 | 25.99 | 25.58 | -0.75 | -2.85% | 25.36 | 26.03 | 145342 | 37343 | 29.66% |
| 2025-08-20 | 24.74 | 26.33 | 1.74 | 7.08% | 24.70 | 27.05 | 219804 | 57636 | 44.86% |
| 2025-08-19 | 24.64 | 24.59 | -0.05 | -0.20% | 24.47 | 24.87 | 39051 | 9617 | 7.97% |
| 2025-08-18 | 24.36 | 24.64 | 0.35 | 1.44% | 24.29 | 24.66 | 47965 | 11782 | 9.79% |
| 2025-08-15 | 24.04 | 24.29 | 0.26 | 1.08% | 24.01 | 24.31 | 25632 | 6208 | 5.23% |
| 2025-08-14 | 24.55 | 24.03 | -0.56 | -2.28% | 23.97 | 24.67 | 43384 | 10533 | 8.85% |
| 2025-08-13 | 24.75 | 24.59 | -0.18 | -0.73% | 24.50 | 24.80 | 38036 | 9355 | 7.76% |
| 2025-08-12 | 24.38 | 24.77 | 0.35 | 1.43% | 24.38 | 25.41 | 61028 | 15178 | 12.46% |
| 2025-08-11 | 24.33 | 24.42 | 0.04 | 0.16% | 24.19 | 24.55 | 27146 | 6617 | 5.54% |
| 2025-08-08 | 24.59 | 24.38 | -0.31 | -1.26% | 24.31 | 24.72 | 31370 | 7663 | 6.40% |
| 2025-08-07 | 24.31 | 24.69 | 0.41 | 1.69% | 24.18 | 24.96 | 53108 | 13067 | 10.84% |
| 2025-08-06 | 24.25 | 24.28 | -0.05 | -0.21% | 24.13 | 24.48 | 33211 | 8055 | 6.78% |
| 2025-08-05 | 24.20 | 24.33 | 0.05 | 0.21% | 24.16 | 24.38 | 26944 | 6542 | 5.50% |
| 2025-08-04 | 23.73 | 24.28 | 0.36 | 1.51% | 23.63 | 24.29 | 30837 | 7402 | 6.29% |
| 2025-08-01 | 24.18 | 23.92 | -0.27 | -1.12% | 23.90 | 24.42 | 43283 | 10419 | 8.83% |
| 2025-07-31 | 24.77 | 24.19 | -0.52 | -2.10% | 24.16 | 24.97 | 52249 | 12866 | 10.66% |
| 2025-07-30 | 25.16 | 24.71 | -0.45 | -1.79% | 24.48 | 25.16 | 65947 | 16337 | 13.46% |
| 2025-07-29 | 25.40 | 25.16 | -0.34 | -1.33% | 25.00 | 25.40 | 65099 | 16384 | 13.29% |
| 2025-07-28 | 24.62 | 25.50 | 0.84 | 3.41% | 24.57 | 25.61 | 116739 | 29529 | 23.82% |
| 2025-07-25 | 24.33 | 24.66 | 0.26 | 1.07% | 24.33 | 24.71 | 60008 | 14721 | 12.25% |
| 2025-07-24 | 24.40 | 24.40 | 0.04 | 0.16% | 24.26 | 24.46 | 43314 | 10550 | 8.84% |
| 2025-07-23 | 24.30 | 24.36 | 0.02 | 0.08% | 24.11 | 24.78 | 62205 | 15202 | 12.70% |
| 2025-07-22 | 24.84 | 24.34 | -0.40 | -1.62% | 24.30 | 24.84 | 62287 | 15236 | 12.71% |
| 2025-07-21 | 24.64 | 24.74 | 0.05 | 0.20% | 24.42 | 24.83 | 63776 | 15716 | 13.02% |
| 2025-07-18 | 24.27 | 24.69 | 0.29 | 1.19% | 24.17 | 24.85 | 79182 | 19398 | 16.16% |
| 2025-07-17 | 24.29 | 24.40 | 0.12 | 0.49% | 24.04 | 24.49 | 53312 | 12941 | 10.88% |
| 2025-07-16 | 24.35 | 24.28 | -0.20 | -0.82% | 24.21 | 24.47 | 46784 | 11380 | 9.55% |
| 2025-07-15 | 24.13 | 24.48 | 0.28 | 1.16% | 23.72 | 24.48 | 93309 | 22576 | 19.04% |
| 2025-07-14 | 24.30 | 24.20 | -0.16 | -0.66% | 24.13 | 24.49 | 55866 | 13538 | 11.40% |
| 2025-07-11 | 24.60 | 24.36 | -0.38 | -1.54% | 24.20 | 24.86 | 92531 | 22552 | 18.88% |
| 2025-07-10 | 24.16 | 24.74 | 0.58 | 2.40% | 24.04 | 25.14 | 173047 | 42605 | 35.32% |
| 2025-07-09 | 24.38 | 24.16 | -0.81 | -3.24% | 24.00 | 24.59 | 172900 | 41795 | 35.29% |
| 2025-07-08 | 22.66 | 24.97 | 2.27 | 10.00% | 22.63 | 24.97 | 136532 | 33449 | 27.86% |
| 2025-07-07 | 22.56 | 22.70 | 0.11 | 0.49% | 22.45 | 22.71 | 20053 | 4536 | 4.09% |
| 2025-07-04 | 22.87 | 22.59 | -0.28 | -1.22% | 22.52 | 22.88 | 36761 | 8321 | 7.50% |
| 2025-07-03 | 22.76 | 22.87 | 0.02 | 0.09% | 22.76 | 23.01 | 26100 | 5975 | 5.33% |
| 2025-07-02 | 22.90 | 22.85 | -0.05 | -0.22% | 22.70 | 23.06 | 35532 | 8126 | 7.25% |
| 2025-07-01 | 22.90 | 22.90 | -0.07 | -0.30% | 22.70 | 23.15 | 44291 | 10129 | 9.04% |
| 2025-06-30 | 22.68 | 22.97 | 0.38 | 1.68% | 22.66 | 23.17 | 61045 | 14032 | 12.46% |
| 2025-06-27 | 22.57 | 22.59 | 0.07 | 0.31% | 22.50 | 22.70 | 29892 | 6754 | 6.10% |
| 2025-06-26 | 22.80 | 22.52 | -0.40 | -1.75% | 22.52 | 22.92 | 48140 | 10943 | 9.82% |
| 2025-06-25 | 22.65 | 22.92 | 0.33 | 1.46% | 22.38 | 23.08 | 61772 | 14012 | 12.61% |
| 2025-06-24 | 22.33 | 22.59 | 0.39 | 1.76% | 22.24 | 22.59 | 44346 | 9973 | 9.05% |
| 2025-06-23 | 21.80 | 22.20 | 0.16 | 0.73% | 21.50 | 22.22 | 31203 | 6871 | 6.37% |
| 2025-06-20 | 22.18 | 22.04 | -0.11 | -0.50% | 22.00 | 22.36 | 30225 | 6695 | 6.17% |
| 2025-06-19 | 22.74 | 22.15 | -0.59 | -2.59% | 22.00 | 22.80 | 54707 | 12251 | 11.16% |
| 2025-06-18 | 22.93 | 22.74 | -0.21 | -0.92% | 22.62 | 22.93 | 37319 | 8495 | 7.62% |
| 2025-06-17 | 22.88 | 22.95 | 0.08 | 0.35% | 22.82 | 23.12 | 41387 | 9498 | 8.45% |
| 2025-06-16 | 22.68 | 22.87 | 0.07 | 0.31% | 22.59 | 23.05 | 36261 | 8290 | 7.40% |
| 2025-06-13 | 23.31 | 22.80 | -0.69 | -2.94% | 22.72 | 23.51 | 77377 | 17861 | 15.79% |
| 2025-06-12 | 23.19 | 23.49 | 0.25 | 1.08% | 23.02 | 23.77 | 79698 | 18666 | 16.27% |
| 2025-06-11 | 23.00 | 23.24 | 0.25 | 1.09% | 22.92 | 23.38 | 62602 | 14530 | 12.78% |
| 2025-06-10 | 23.35 | 22.99 | -0.53 | -2.25% | 22.70 | 23.37 | 93831 | 21653 | 19.15% |
| 2025-06-09 | 23.25 | 23.52 | 0.44 | 1.91% | 23.08 | 23.68 | 106849 | 25005 | 21.81% |