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 | 26.74 | 26.58 | -0.04 | -0.15% | 26.23 | 26.76 | 29494 | 7802 | 0.58% |
| 2025-09-15 | 27.18 | 26.62 | -0.67 | -2.46% | 26.55 | 27.25 | 44324 | 11905 | 0.87% |
| 2025-09-12 | 27.38 | 27.29 | -0.13 | -0.47% | 27.00 | 27.51 | 33551 | 9121 | 0.66% |
| 2025-09-11 | 27.20 | 27.42 | 0.19 | 0.70% | 26.94 | 27.50 | 36457 | 9924 | 0.71% |
| 2025-09-10 | 27.46 | 27.23 | -0.43 | -1.55% | 27.09 | 27.75 | 49762 | 13631 | 0.97% |
| 2025-09-09 | 27.01 | 27.66 | 0.58 | 2.14% | 26.92 | 27.66 | 66584 | 18241 | 1.30% |
| 2025-09-08 | 25.94 | 27.08 | 1.03 | 3.95% | 25.94 | 27.24 | 72232 | 19407 | 1.41% |
| 2025-09-05 | 25.99 | 26.05 | 0.30 | 1.17% | 25.70 | 26.36 | 42888 | 11200 | 0.84% |
| 2025-09-04 | 26.16 | 25.75 | -0.37 | -1.42% | 25.42 | 26.26 | 37508 | 9694 | 0.73% |
| 2025-09-03 | 26.24 | 26.12 | -0.08 | -0.31% | 26.00 | 26.42 | 26059 | 6815 | 0.51% |
| 2025-09-02 | 26.52 | 26.20 | -0.37 | -1.39% | 26.06 | 26.76 | 44050 | 11592 | 0.86% |
| 2025-09-01 | 26.30 | 26.57 | 0.45 | 1.72% | 26.08 | 26.76 | 68545 | 18149 | 1.34% |
| 2025-08-29 | 26.48 | 26.12 | -0.36 | -1.36% | 26.10 | 27.10 | 62526 | 16546 | 1.22% |
| 2025-08-28 | 25.90 | 26.48 | 0.58 | 2.24% | 25.89 | 26.50 | 79131 | 20814 | 1.55% |
| 2025-08-27 | 26.06 | 25.90 | 0.35 | 1.37% | 25.88 | 26.65 | 89924 | 23615 | 1.76% |
| 2025-08-26 | 25.11 | 25.55 | 0.32 | 1.27% | 25.10 | 25.75 | 57983 | 14733 | 1.13% |
| 2025-08-25 | 25.10 | 25.23 | 0.21 | 0.84% | 24.91 | 25.31 | 58425 | 14662 | 1.12% |
| 2025-08-22 | 24.83 | 25.02 | 0.19 | 0.77% | 24.50 | 25.04 | 48405 | 11988 | 0.93% |
| 2025-08-21 | 24.75 | 24.83 | 0.03 | 0.12% | 24.54 | 25.18 | 49021 | 12174 | 0.94% |
| 2025-08-20 | 24.08 | 24.80 | 0.59 | 2.44% | 23.96 | 24.80 | 63985 | 15657 | 1.23% |
| 2025-08-19 | 24.50 | 24.21 | -0.24 | -0.98% | 23.93 | 24.60 | 65558 | 15803 | 1.26% |
| 2025-08-18 | 24.45 | 24.45 | -0.05 | -0.20% | 24.33 | 24.84 | 45217 | 11102 | 0.87% |
| 2025-08-15 | 24.44 | 24.50 | -0.04 | -0.16% | 24.33 | 24.71 | 34900 | 8555 | 0.67% |
| 2025-08-14 | 24.75 | 24.54 | -0.20 | -0.81% | 24.36 | 24.83 | 18891 | 4647 | 0.36% |
| 2025-08-13 | 24.71 | 24.74 | 0.09 | 0.37% | 24.52 | 24.84 | 22646 | 5591 | 0.43% |
| 2025-08-12 | 24.61 | 24.65 | 0.00 | 0.00% | 24.51 | 24.75 | 22853 | 5632 | 0.44% |
| 2025-08-11 | 24.52 | 24.65 | 0.17 | 0.69% | 24.30 | 24.94 | 26918 | 6627 | 0.52% |
| 2025-08-08 | 24.49 | 24.48 | -0.08 | -0.33% | 24.33 | 24.79 | 27786 | 6822 | 0.53% |
| 2025-08-07 | 24.28 | 24.56 | 0.68 | 2.85% | 23.98 | 24.80 | 48955 | 12016 | 0.94% |
| 2025-08-06 | 23.85 | 23.88 | 0.03 | 0.13% | 23.65 | 23.90 | 21198 | 5039 | 0.41% |
| 2025-08-05 | 23.79 | 23.85 | 0.11 | 0.46% | 23.65 | 23.88 | 18316 | 4356 | 0.35% |
| 2025-08-04 | 23.62 | 23.74 | 0.06 | 0.25% | 23.48 | 23.85 | 22858 | 5415 | 0.44% |
| 2025-08-01 | 23.81 | 23.68 | 0.00 | 0.00% | 23.60 | 23.85 | 17081 | 4051 | 0.33% |
| 2025-07-31 | 24.19 | 23.68 | -0.60 | -2.47% | 23.64 | 24.19 | 31541 | 7492 | 0.61% |
| 2025-07-30 | 24.21 | 24.28 | 0.08 | 0.33% | 24.12 | 24.44 | 19932 | 4837 | 0.38% |
| 2025-07-29 | 24.31 | 24.20 | -0.15 | -0.62% | 24.09 | 24.42 | 22589 | 5469 | 0.43% |
| 2025-07-28 | 24.85 | 24.35 | -0.45 | -1.81% | 24.16 | 24.89 | 39294 | 9596 | 0.75% |
| 2025-07-25 | 24.40 | 24.80 | 0.40 | 1.64% | 24.26 | 24.97 | 37252 | 9203 | 0.72% |
| 2025-07-24 | 24.50 | 24.40 | -0.03 | -0.12% | 24.13 | 24.55 | 33769 | 8195 | 0.65% |
| 2025-07-23 | 24.48 | 24.43 | -0.05 | -0.20% | 24.10 | 24.78 | 55467 | 13552 | 1.06% |
| 2025-07-22 | 24.33 | 24.48 | 0.22 | 0.91% | 23.95 | 24.59 | 44694 | 10860 | 0.86% |
| 2025-07-21 | 24.45 | 24.26 | -0.19 | -0.78% | 23.78 | 24.46 | 37738 | 9138 | 0.72% |
| 2025-07-18 | 24.30 | 24.45 | 0.04 | 0.16% | 24.15 | 24.48 | 28989 | 7057 | 0.56% |
| 2025-07-17 | 24.63 | 24.41 | -0.25 | -1.01% | 24.18 | 24.70 | 34050 | 8299 | 0.65% |
| 2025-07-16 | 24.22 | 24.66 | 0.41 | 1.69% | 23.94 | 24.81 | 36603 | 8958 | 0.70% |
| 2025-07-15 | 23.96 | 24.25 | 0.17 | 0.71% | 23.87 | 24.50 | 33502 | 8137 | 0.64% |
| 2025-07-14 | 23.31 | 24.08 | 0.78 | 3.35% | 23.30 | 24.18 | 50111 | 11993 | 0.96% |
| 2025-07-11 | 23.06 | 23.30 | 0.20 | 0.87% | 22.92 | 23.39 | 23649 | 5486 | 0.45% |
| 2025-07-10 | 23.01 | 23.10 | 0.08 | 0.35% | 22.88 | 23.19 | 23061 | 5309 | 0.44% |
| 2025-07-09 | 23.30 | 23.02 | -0.32 | -1.37% | 22.94 | 23.43 | 25850 | 5982 | 0.50% |
| 2025-07-08 | 23.08 | 23.34 | 0.26 | 1.13% | 22.95 | 23.43 | 30294 | 7026 | 0.58% |
| 2025-07-07 | 23.14 | 23.08 | -0.04 | -0.17% | 22.88 | 23.22 | 16436 | 3786 | 0.32% |
| 2025-07-04 | 23.30 | 23.12 | -0.26 | -1.11% | 23.04 | 23.39 | 23421 | 5438 | 0.45% |
| 2025-07-03 | 23.17 | 23.38 | 0.20 | 0.86% | 23.14 | 23.56 | 32848 | 7675 | 0.63% |
| 2025-07-02 | 23.20 | 23.18 | 0.01 | 0.04% | 23.06 | 23.25 | 16269 | 3763 | 0.31% |
| 2025-07-01 | 23.42 | 23.17 | -0.25 | -1.07% | 23.12 | 23.67 | 25154 | 5841 | 0.48% |
| 2025-06-30 | 22.86 | 23.42 | 0.67 | 2.95% | 22.71 | 23.42 | 52081 | 12062 | 1.00% |
| 2025-06-27 | 22.56 | 22.75 | 0.18 | 0.80% | 22.46 | 22.87 | 29457 | 6703 | 0.57% |
| 2025-06-26 | 22.76 | 22.57 | -0.19 | -0.83% | 22.45 | 22.80 | 31784 | 7174 | 0.61% |
| 2025-06-25 | 22.84 | 22.76 | -0.08 | -0.35% | 22.56 | 22.86 | 31728 | 7206 | 0.61% |
| 2025-06-24 | 22.73 | 22.84 | 0.11 | 0.48% | 22.56 | 22.87 | 41140 | 9333 | 0.79% |
| 2025-06-23 | 22.75 | 22.73 | -0.07 | -0.31% | 22.51 | 22.87 | 19620 | 4446 | 0.38% |
| 2025-06-20 | 22.85 | 22.80 | -0.08 | -0.35% | 22.72 | 23.02 | 30908 | 7067 | 0.59% |
| 2025-06-19 | 22.79 | 22.88 | 0.03 | 0.13% | 22.63 | 22.99 | 30169 | 6885 | 0.58% |
| 2025-06-18 | 23.02 | 22.85 | -0.17 | -0.74% | 22.55 | 23.18 | 43824 | 9970 | 0.84% |
| 2025-06-17 | 23.65 | 23.02 | -0.69 | -2.91% | 23.00 | 23.70 | 45681 | 10628 | 0.88% |
| 2025-06-16 | 23.76 | 23.71 | -0.12 | -0.50% | 23.55 | 24.02 | 48920 | 11614 | 0.94% |
| 2025-06-13 | 24.02 | 23.83 | -0.60 | -2.46% | 23.24 | 24.05 | 89703 | 21218 | 1.72% |
| 2025-06-12 | 24.60 | 24.43 | 0.08 | 0.33% | 24.11 | 25.19 | 107128 | 26315 | 2.06% |
| 2025-06-11 | 24.17 | 24.35 | 0.51 | 2.14% | 24.00 | 24.64 | 50356 | 12268 | 0.97% |
| 2025-06-10 | 24.01 | 23.84 | -0.16 | -0.67% | 23.75 | 24.49 | 69465 | 16727 | 1.33% |
| 2025-06-09 | 24.30 | 24.00 | -0.30 | -1.23% | 23.80 | 24.45 | 50458 | 12140 | 0.97% |