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 | 26.46 | 26.07 | -0.37 | -1.40% | 25.94 | 26.50 | 47592 | 12423 | 2.75% |
| 2025-09-12 | 26.65 | 26.44 | -0.20 | -0.75% | 26.40 | 26.98 | 49987 | 13321 | 2.89% |
| 2025-09-11 | 26.20 | 26.64 | 0.35 | 1.33% | 25.88 | 26.83 | 58357 | 15393 | 3.37% |
| 2025-09-10 | 26.34 | 26.29 | -0.22 | -0.83% | 26.17 | 26.64 | 40758 | 10744 | 2.35% |
| 2025-09-09 | 26.62 | 26.51 | -0.11 | -0.41% | 26.26 | 27.28 | 66144 | 17710 | 3.82% |
| 2025-09-08 | 26.28 | 26.62 | 0.42 | 1.60% | 26.20 | 26.75 | 56204 | 14847 | 3.24% |
| 2025-09-05 | 25.94 | 26.20 | 0.25 | 0.96% | 25.30 | 26.20 | 56821 | 14684 | 3.28% |
| 2025-09-04 | 25.76 | 25.95 | 0.20 | 0.78% | 25.26 | 26.50 | 73058 | 18990 | 4.22% |
| 2025-09-03 | 27.04 | 25.75 | -1.29 | -4.77% | 25.64 | 27.16 | 74163 | 19578 | 4.28% |
| 2025-09-02 | 28.33 | 27.04 | -1.39 | -4.89% | 26.90 | 28.43 | 92598 | 25386 | 5.34% |
| 2025-09-01 | 28.10 | 28.43 | 0.76 | 2.75% | 28.10 | 29.19 | 98549 | 28147 | 5.69% |
| 2025-08-29 | 28.02 | 27.67 | -0.48 | -1.71% | 27.58 | 28.10 | 69386 | 19302 | 4.01% |
| 2025-08-28 | 28.41 | 28.15 | -0.83 | -2.86% | 26.70 | 28.80 | 151924 | 42347 | 8.77% |
| 2025-08-27 | 30.43 | 28.98 | -1.45 | -4.77% | 28.90 | 30.44 | 171529 | 50800 | 9.90% |
| 2025-08-26 | 30.20 | 30.43 | 0.03 | 0.10% | 29.50 | 30.98 | 204266 | 62029 | 11.79% |
| 2025-08-25 | 29.50 | 30.40 | 0.90 | 3.05% | 29.10 | 30.81 | 261594 | 78205 | 15.10% |
| 2025-08-22 | 28.50 | 29.50 | 0.50 | 1.72% | 28.16 | 29.60 | 185577 | 53910 | 10.71% |
| 2025-08-21 | 29.67 | 29.00 | 0.48 | 1.68% | 28.80 | 30.66 | 252667 | 75159 | 14.58% |
| 2025-08-20 | 28.37 | 28.52 | -0.11 | -0.38% | 28.01 | 28.69 | 113116 | 32065 | 6.53% |
| 2025-08-19 | 29.00 | 28.63 | -0.67 | -2.29% | 28.63 | 29.18 | 167092 | 48170 | 9.64% |
| 2025-08-18 | 29.01 | 29.30 | -0.31 | -1.05% | 28.20 | 30.18 | 263405 | 76367 | 15.20% |
| 2025-08-15 | 28.72 | 29.61 | 0.66 | 2.28% | 27.78 | 31.00 | 398135 | 116197 | 22.98% |
| 2025-08-14 | 26.32 | 28.95 | 2.63 | 9.99% | 26.32 | 28.95 | 244132 | 68546 | 14.09% |
| 2025-08-13 | 26.50 | 26.32 | -0.18 | -0.68% | 26.20 | 26.65 | 78529 | 20698 | 4.53% |
| 2025-08-12 | 26.21 | 26.50 | 0.29 | 1.11% | 26.02 | 26.54 | 81909 | 21514 | 4.73% |
| 2025-08-11 | 26.08 | 26.21 | 0.03 | 0.11% | 25.98 | 26.39 | 65916 | 17276 | 3.80% |
| 2025-08-08 | 26.65 | 26.18 | -0.47 | -1.76% | 26.09 | 26.68 | 63507 | 16690 | 3.67% |
| 2025-08-07 | 26.42 | 26.65 | 0.11 | 0.41% | 26.25 | 26.80 | 78141 | 20701 | 4.51% |
| 2025-08-06 | 26.24 | 26.54 | 0.27 | 1.03% | 26.13 | 26.68 | 58804 | 15565 | 3.39% |
| 2025-08-05 | 26.12 | 26.27 | 0.14 | 0.54% | 25.97 | 26.38 | 53853 | 14092 | 3.11% |
| 2025-08-04 | 25.70 | 26.13 | 0.02 | 0.08% | 25.68 | 26.18 | 47773 | 12431 | 2.76% |
| 2025-08-01 | 26.31 | 26.11 | -0.17 | -0.65% | 25.71 | 26.48 | 72388 | 18840 | 4.18% |
| 2025-07-31 | 26.18 | 26.28 | -0.42 | -1.57% | 26.10 | 26.80 | 78056 | 20648 | 4.51% |
| 2025-07-30 | 27.69 | 26.70 | -0.97 | -3.51% | 26.39 | 27.92 | 111727 | 30231 | 6.45% |
| 2025-07-29 | 27.63 | 27.67 | -0.04 | -0.14% | 26.84 | 27.68 | 103979 | 28381 | 6.00% |
| 2025-07-28 | 27.38 | 27.71 | 0.36 | 1.32% | 27.23 | 27.79 | 81389 | 22444 | 4.70% |
| 2025-07-25 | 27.53 | 27.35 | -0.27 | -0.98% | 27.33 | 27.93 | 84846 | 23350 | 4.90% |
| 2025-07-24 | 27.50 | 27.62 | 0.17 | 0.62% | 27.29 | 27.69 | 84420 | 23194 | 4.87% |
| 2025-07-23 | 27.20 | 27.45 | -0.09 | -0.33% | 26.90 | 27.73 | 100542 | 27555 | 5.80% |
| 2025-07-22 | 28.23 | 27.54 | -0.71 | -2.51% | 27.35 | 28.23 | 150105 | 41437 | 8.66% |
| 2025-07-21 | 28.65 | 28.25 | -0.42 | -1.46% | 28.05 | 28.90 | 143977 | 40753 | 8.31% |
| 2025-07-18 | 29.78 | 28.67 | -1.41 | -4.69% | 28.66 | 30.30 | 206257 | 60217 | 11.91% |
| 2025-07-17 | 30.18 | 30.08 | -0.34 | -1.12% | 29.80 | 31.00 | 210818 | 63788 | 12.17% |
| 2025-07-16 | 29.65 | 30.42 | 0.14 | 0.46% | 28.58 | 31.60 | 298079 | 89323 | 17.21% |
| 2025-07-15 | 30.65 | 30.28 | -1.67 | -5.23% | 29.24 | 31.19 | 321200 | 95906 | 18.54% |
| 2025-07-14 | 30.64 | 31.95 | 1.26 | 4.11% | 29.56 | 32.84 | 477403 | 149466 | 27.56% |
| 2025-07-11 | 27.91 | 30.69 | 2.79 | 10.00% | 27.91 | 30.69 | 465423 | 141304 | 26.86% |
| 2025-07-10 | 28.56 | 27.90 | -1.26 | -4.32% | 27.74 | 28.95 | 202343 | 57168 | 11.68% |
| 2025-07-09 | 28.74 | 29.16 | 0.13 | 0.45% | 28.12 | 29.40 | 219434 | 63320 | 12.67% |
| 2025-07-08 | 28.80 | 29.03 | -0.32 | -1.09% | 28.41 | 29.75 | 221618 | 64415 | 12.79% |
| 2025-07-07 | 28.95 | 29.35 | 0.45 | 1.56% | 28.76 | 29.95 | 286715 | 84006 | 16.55% |
| 2025-07-04 | 28.67 | 28.90 | 0.74 | 2.63% | 27.54 | 29.88 | 366026 | 105227 | 21.13% |
| 2025-07-03 | 26.70 | 28.16 | 0.98 | 3.61% | 26.70 | 28.67 | 300092 | 83165 | 18.12% |
| 2025-07-02 | 27.50 | 27.18 | -1.44 | -5.03% | 27.10 | 27.95 | 261086 | 71718 | 15.76% |
| 2025-07-01 | 31.42 | 28.62 | -3.18 | -10.00% | 28.62 | 32.39 | 415958 | 124138 | 25.11% |
| 2025-06-30 | 31.24 | 31.80 | -0.36 | -1.12% | 30.56 | 33.81 | 515001 | 165532 | 31.09% |
| 2025-06-27 | 34.68 | 32.16 | -2.67 | -7.67% | 31.49 | 36.50 | 661721 | 229121 | 39.95% |
| 2025-06-26 | 34.83 | 34.83 | 3.17 | 10.01% | 34.83 | 34.83 | 22592 | 7868 | 1.36% |
| 2025-06-25 | 31.66 | 31.66 | 2.88 | 10.01% | 31.66 | 31.66 | 35188 | 11140 | 2.12% |
| 2025-06-24 | 28.78 | 28.78 | 2.62 | 10.02% | 28.78 | 28.78 | 25962 | 7471 | 1.57% |
| 2025-06-23 | 24.31 | 26.16 | 2.38 | 10.01% | 24.31 | 26.16 | 142681 | 36876 | 8.61% |
| 2025-06-20 | 24.79 | 23.78 | -1.91 | -7.43% | 23.30 | 24.93 | 278297 | 66692 | 16.80% |
| 2025-06-19 | 24.50 | 25.69 | 0.73 | 2.92% | 23.24 | 27.04 | 416801 | 105357 | 25.17% |
| 2025-06-18 | 23.81 | 24.96 | 0.37 | 1.50% | 23.58 | 25.37 | 308104 | 76129 | 18.60% |
| 2025-06-17 | 25.10 | 24.59 | -1.84 | -6.96% | 24.31 | 25.85 | 389253 | 97718 | 23.50% |
| 2025-06-16 | 24.77 | 26.43 | 1.39 | 5.55% | 24.11 | 27.54 | 534835 | 141173 | 32.29% |
| 2025-06-13 | 24.00 | 25.04 | 2.28 | 10.02% | 23.80 | 25.04 | 320007 | 79555 | 19.32% |
| 2025-06-12 | 21.01 | 22.76 | 2.07 | 10.00% | 20.77 | 22.76 | 300301 | 67308 | 18.13% |
| 2025-06-11 | 20.71 | 20.69 | 0.03 | 0.15% | 20.45 | 20.88 | 31664 | 6552 | 1.91% |
| 2025-06-10 | 21.20 | 20.66 | -0.59 | -2.78% | 20.32 | 21.29 | 56733 | 11754 | 3.43% |
| 2025-06-09 | 21.36 | 21.25 | -0.24 | -1.12% | 21.06 | 21.52 | 62710 | 13323 | 3.79% |