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 | 25.58 | 25.50 | -0.06 | -0.23% | 25.35 | 25.60 | 46523 | 11841 | 0.92% |
| 2025-09-15 | 25.63 | 25.56 | -0.06 | -0.23% | 25.50 | 25.73 | 46441 | 11862 | 0.92% |
| 2025-09-12 | 25.82 | 25.62 | -0.15 | -0.58% | 25.60 | 25.82 | 48623 | 12491 | 0.96% |
| 2025-09-11 | 25.55 | 25.77 | 0.17 | 0.66% | 25.41 | 25.78 | 55336 | 14148 | 1.10% |
| 2025-09-10 | 25.95 | 25.60 | -0.36 | -1.39% | 25.52 | 25.98 | 77379 | 19883 | 1.53% |
| 2025-09-09 | 26.32 | 25.96 | -0.38 | -1.44% | 25.91 | 26.32 | 58496 | 15254 | 1.16% |
| 2025-09-08 | 26.14 | 26.34 | 0.23 | 0.88% | 26.05 | 26.34 | 56752 | 14865 | 1.13% |
| 2025-09-05 | 25.94 | 26.11 | 0.18 | 0.69% | 25.90 | 26.15 | 43136 | 11231 | 0.86% |
| 2025-09-04 | 25.99 | 25.93 | 0.01 | 0.04% | 25.79 | 26.05 | 53664 | 13901 | 1.06% |
| 2025-09-03 | 26.15 | 25.92 | -0.20 | -0.77% | 25.86 | 26.18 | 52303 | 13588 | 1.04% |
| 2025-09-02 | 26.46 | 26.12 | -0.27 | -1.02% | 25.96 | 26.46 | 76425 | 19969 | 1.52% |
| 2025-09-01 | 26.63 | 26.39 | -0.22 | -0.83% | 26.33 | 26.69 | 67873 | 17952 | 1.35% |
| 2025-08-29 | 26.65 | 26.61 | -0.09 | -0.34% | 26.55 | 26.93 | 53085 | 14205 | 1.05% |
| 2025-08-28 | 26.93 | 26.70 | -0.14 | -0.52% | 26.21 | 26.95 | 98164 | 26131 | 1.95% |
| 2025-08-27 | 27.38 | 26.84 | -0.51 | -1.86% | 26.81 | 27.43 | 113746 | 30861 | 2.26% |
| 2025-08-26 | 27.33 | 27.35 | 0.02 | 0.07% | 27.20 | 27.50 | 88819 | 24267 | 1.76% |
| 2025-08-25 | 27.21 | 27.33 | 0.10 | 0.37% | 27.14 | 27.39 | 111344 | 30357 | 2.21% |
| 2025-08-22 | 27.40 | 27.23 | -0.18 | -0.66% | 27.03 | 27.45 | 89873 | 24418 | 1.78% |
| 2025-08-21 | 27.47 | 27.41 | 0.00 | 0.00% | 27.29 | 27.57 | 86620 | 23783 | 1.72% |
| 2025-08-20 | 27.34 | 27.41 | 0.04 | 0.15% | 27.15 | 27.44 | 59488 | 16242 | 1.18% |
| 2025-08-19 | 27.39 | 27.37 | 0.03 | 0.11% | 27.31 | 27.60 | 66880 | 18343 | 1.33% |
| 2025-08-18 | 27.17 | 27.34 | 0.14 | 0.51% | 27.17 | 27.56 | 79304 | 21684 | 1.57% |
| 2025-08-15 | 26.88 | 27.20 | 0.30 | 1.12% | 26.81 | 27.22 | 54208 | 14668 | 1.08% |
| 2025-08-14 | 27.35 | 26.90 | -0.39 | -1.43% | 26.89 | 27.38 | 63686 | 17282 | 1.26% |
| 2025-08-13 | 27.11 | 27.29 | 0.21 | 0.78% | 26.94 | 27.60 | 86142 | 23413 | 1.71% |
| 2025-08-12 | 27.10 | 27.08 | 0.03 | 0.11% | 27.02 | 27.35 | 49913 | 13555 | 0.99% |
| 2025-08-11 | 26.95 | 27.05 | 0.07 | 0.26% | 26.74 | 27.15 | 67373 | 18154 | 1.34% |
| 2025-08-08 | 26.97 | 26.98 | -0.02 | -0.07% | 26.70 | 27.02 | 48702 | 13083 | 0.97% |
| 2025-08-07 | 27.05 | 27.00 | -0.09 | -0.33% | 26.96 | 27.24 | 47898 | 12967 | 0.95% |
| 2025-08-06 | 27.16 | 27.09 | -0.07 | -0.26% | 27.01 | 27.24 | 46678 | 12647 | 0.93% |
| 2025-08-05 | 27.18 | 27.16 | -0.18 | -0.66% | 27.03 | 27.48 | 66914 | 18186 | 1.33% |
| 2025-08-04 | 27.00 | 27.34 | 0.23 | 0.85% | 26.67 | 27.99 | 121248 | 33135 | 2.40% |
| 2025-08-01 | 26.91 | 27.11 | 0.15 | 0.56% | 26.89 | 27.38 | 59791 | 16235 | 1.19% |
| 2025-07-31 | 27.13 | 26.96 | -0.16 | -0.59% | 26.90 | 27.36 | 66572 | 18058 | 1.32% |
| 2025-07-30 | 27.04 | 27.12 | 0.01 | 0.04% | 26.93 | 27.39 | 70429 | 19159 | 1.40% |
| 2025-07-29 | 27.04 | 27.11 | 0.05 | 0.18% | 26.67 | 27.16 | 68411 | 18410 | 1.36% |
| 2025-07-28 | 27.26 | 27.06 | -0.21 | -0.77% | 27.02 | 27.37 | 67925 | 18433 | 1.35% |
| 2025-07-25 | 27.41 | 27.27 | -0.27 | -0.98% | 27.25 | 27.59 | 60210 | 16494 | 1.19% |
| 2025-07-24 | 26.96 | 27.54 | 0.58 | 2.15% | 26.91 | 27.65 | 106257 | 29005 | 2.11% |
| 2025-07-23 | 27.05 | 26.96 | -0.09 | -0.33% | 26.93 | 27.34 | 74198 | 20157 | 1.47% |
| 2025-07-22 | 26.92 | 27.05 | 0.08 | 0.30% | 26.87 | 27.12 | 56809 | 15360 | 1.13% |
| 2025-07-21 | 26.70 | 26.97 | 0.21 | 0.78% | 26.70 | 27.01 | 58824 | 15832 | 1.17% |
| 2025-07-18 | 26.69 | 26.76 | 0.14 | 0.53% | 26.50 | 26.76 | 49931 | 13297 | 0.99% |
| 2025-07-17 | 26.55 | 26.62 | 0.09 | 0.34% | 26.40 | 26.63 | 49105 | 13028 | 0.97% |
| 2025-07-16 | 26.26 | 26.53 | 0.23 | 0.87% | 26.15 | 26.59 | 68283 | 18029 | 1.35% |
| 2025-07-15 | 26.30 | 26.30 | -0.04 | -0.15% | 26.15 | 26.36 | 40741 | 10686 | 0.81% |
| 2025-07-14 | 26.36 | 26.34 | 0.00 | 0.00% | 26.19 | 26.49 | 39991 | 10537 | 0.79% |
| 2025-07-11 | 26.25 | 26.34 | 0.09 | 0.34% | 26.18 | 26.42 | 50069 | 13186 | 0.99% |
| 2025-07-10 | 26.25 | 26.25 | 0.07 | 0.27% | 26.15 | 26.31 | 37343 | 9804 | 0.74% |
| 2025-07-09 | 26.14 | 26.18 | 0.04 | 0.15% | 26.01 | 26.31 | 38617 | 10116 | 0.77% |
| 2025-07-08 | 25.93 | 26.14 | 0.18 | 0.69% | 25.90 | 26.15 | 38105 | 9925 | 0.76% |
| 2025-07-07 | 26.00 | 25.96 | -0.01 | -0.04% | 25.92 | 26.22 | 39953 | 10405 | 0.79% |
| 2025-07-04 | 26.11 | 25.97 | -0.23 | -0.88% | 25.90 | 26.25 | 52621 | 13694 | 1.04% |
| 2025-07-03 | 25.93 | 26.20 | 0.33 | 1.28% | 25.83 | 26.29 | 69975 | 18299 | 1.39% |
| 2025-07-02 | 25.98 | 25.87 | -0.08 | -0.31% | 25.74 | 25.98 | 29930 | 7730 | 0.59% |
| 2025-07-01 | 25.99 | 25.95 | -0.04 | -0.15% | 25.83 | 26.07 | 47642 | 12368 | 0.94% |
| 2025-06-30 | 25.96 | 25.99 | 0.03 | 0.12% | 25.91 | 26.09 | 31357 | 8143 | 0.62% |
| 2025-06-27 | 25.92 | 25.96 | 0.04 | 0.15% | 25.91 | 26.15 | 26098 | 6789 | 0.52% |
| 2025-06-26 | 26.09 | 25.92 | -0.19 | -0.73% | 25.87 | 26.12 | 33092 | 8593 | 0.66% |
| 2025-06-25 | 25.98 | 26.11 | 0.10 | 0.38% | 25.83 | 26.13 | 36063 | 9368 | 0.72% |
| 2025-06-24 | 25.63 | 26.01 | 0.39 | 1.52% | 25.63 | 26.10 | 41360 | 10705 | 0.82% |
| 2025-06-23 | 25.52 | 25.62 | 0.03 | 0.12% | 25.33 | 25.69 | 31762 | 8100 | 0.63% |
| 2025-06-20 | 25.84 | 25.59 | -0.01 | -0.04% | 25.59 | 25.84 | 26843 | 6890 | 0.53% |
| 2025-06-19 | 25.80 | 25.60 | -0.19 | -0.74% | 25.54 | 25.88 | 36914 | 9487 | 0.73% |
| 2025-06-18 | 26.18 | 25.79 | -0.42 | -1.60% | 25.78 | 26.18 | 57809 | 14968 | 1.15% |
| 2025-06-17 | 26.51 | 26.21 | -0.23 | -0.87% | 26.16 | 26.66 | 60638 | 15955 | 1.20% |
| 2025-06-16 | 26.50 | 26.44 | -0.18 | -0.68% | 26.30 | 26.60 | 55218 | 14600 | 1.10% |
| 2025-06-13 | 27.00 | 26.62 | -0.50 | -1.84% | 26.51 | 27.41 | 138738 | 37230 | 2.75% |
| 2025-06-12 | 26.88 | 27.12 | 0.26 | 0.97% | 26.68 | 27.44 | 86923 | 23429 | 1.72% |
| 2025-06-11 | 27.06 | 26.86 | -0.25 | -0.92% | 26.85 | 27.15 | 66624 | 17978 | 1.32% |
| 2025-06-10 | 27.65 | 27.11 | -0.56 | -2.02% | 26.95 | 27.77 | 85732 | 23363 | 1.70% |
| 2025-06-09 | 27.37 | 27.67 | 0.24 | 0.87% | 27.28 | 27.83 | 57423 | 15848 | 1.14% |