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 | 26.85 | 26.59 | -0.37 | -1.37% | 26.38 | 27.17 | 138498 | 36855 | 3.19% |
| 2025-09-12 | 26.36 | 26.96 | 0.47 | 1.77% | 26.36 | 27.10 | 202048 | 54225 | 4.65% |
| 2025-09-11 | 26.41 | 26.49 | 0.71 | 2.75% | 25.83 | 26.61 | 187753 | 49314 | 4.32% |
| 2025-09-10 | 25.80 | 25.78 | 0.09 | 0.35% | 25.74 | 26.12 | 82388 | 21370 | 1.90% |
| 2025-09-09 | 26.30 | 25.69 | -0.74 | -2.80% | 25.52 | 26.38 | 150871 | 39096 | 3.47% |
| 2025-09-08 | 26.33 | 26.43 | 0.11 | 0.42% | 26.00 | 26.48 | 111308 | 29273 | 2.56% |
| 2025-09-05 | 25.96 | 26.32 | 0.44 | 1.70% | 25.60 | 26.35 | 140000 | 36485 | 3.22% |
| 2025-09-04 | 26.61 | 25.88 | -0.61 | -2.30% | 25.27 | 26.77 | 168480 | 44089 | 3.88% |
| 2025-09-03 | 27.58 | 26.49 | -0.96 | -3.50% | 26.34 | 27.65 | 170553 | 45896 | 3.92% |
| 2025-09-02 | 29.12 | 27.45 | -1.78 | -6.09% | 27.24 | 29.20 | 257945 | 72007 | 5.94% |
| 2025-09-01 | 29.32 | 29.23 | -0.18 | -0.61% | 29.09 | 30.08 | 189752 | 55844 | 4.37% |
| 2025-08-29 | 30.37 | 29.41 | -0.66 | -2.19% | 29.25 | 30.46 | 231647 | 68622 | 5.33% |
| 2025-08-28 | 29.37 | 30.07 | 0.44 | 1.48% | 28.90 | 30.08 | 279710 | 82794 | 6.44% |
| 2025-08-27 | 31.30 | 29.63 | -0.39 | -1.30% | 29.58 | 31.73 | 381981 | 117088 | 8.79% |
| 2025-08-26 | 29.75 | 30.02 | 0.28 | 0.94% | 29.62 | 30.96 | 308591 | 93752 | 7.10% |
| 2025-08-25 | 29.84 | 29.74 | 0.03 | 0.10% | 29.49 | 30.28 | 274006 | 81780 | 6.31% |
| 2025-08-22 | 29.24 | 29.71 | 0.47 | 1.61% | 29.14 | 29.92 | 227434 | 67373 | 5.23% |
| 2025-08-21 | 29.80 | 29.24 | -0.22 | -0.75% | 28.93 | 30.00 | 182133 | 53564 | 4.19% |
| 2025-08-20 | 29.10 | 29.46 | 0.05 | 0.17% | 28.57 | 29.46 | 203766 | 59269 | 4.69% |
| 2025-08-19 | 28.91 | 29.41 | 0.46 | 1.59% | 28.71 | 29.89 | 318693 | 93639 | 7.33% |
| 2025-08-18 | 28.33 | 28.95 | 0.68 | 2.41% | 28.33 | 29.28 | 232258 | 67305 | 5.34% |
| 2025-08-15 | 27.64 | 28.27 | 0.57 | 2.06% | 27.51 | 28.55 | 189236 | 53309 | 4.35% |
| 2025-08-14 | 28.40 | 27.70 | -0.77 | -2.70% | 27.62 | 28.63 | 179742 | 50493 | 4.14% |
| 2025-08-13 | 28.32 | 28.47 | 0.06 | 0.21% | 28.22 | 28.96 | 175525 | 50199 | 4.04% |
| 2025-08-12 | 28.49 | 28.41 | -0.11 | -0.39% | 28.07 | 28.75 | 139408 | 39505 | 3.21% |
| 2025-08-11 | 28.01 | 28.52 | 0.51 | 1.82% | 27.95 | 28.58 | 138360 | 39304 | 3.18% |
| 2025-08-08 | 29.13 | 28.01 | -1.10 | -3.78% | 27.90 | 29.25 | 216124 | 61127 | 4.97% |
| 2025-08-07 | 29.56 | 29.11 | -0.60 | -2.02% | 28.87 | 29.65 | 207755 | 60636 | 4.78% |
| 2025-08-06 | 28.64 | 29.71 | 0.84 | 2.91% | 28.46 | 29.80 | 278395 | 81818 | 6.40% |
| 2025-08-05 | 29.08 | 28.87 | -0.39 | -1.33% | 28.43 | 29.35 | 190463 | 54716 | 4.38% |
| 2025-08-04 | 28.60 | 29.26 | 0.32 | 1.11% | 28.53 | 29.28 | 211537 | 61263 | 4.87% |
| 2025-08-01 | 29.27 | 28.94 | 0.44 | 1.54% | 28.05 | 29.43 | 299577 | 86116 | 6.89% |
| 2025-07-31 | 28.06 | 28.50 | 0.84 | 3.04% | 27.92 | 29.02 | 328284 | 93739 | 7.55% |
| 2025-07-30 | 27.80 | 27.66 | -0.28 | -1.00% | 27.30 | 28.36 | 164056 | 45614 | 3.77% |
| 2025-07-29 | 27.66 | 27.94 | 0.21 | 0.76% | 27.41 | 28.13 | 125619 | 34946 | 2.89% |
| 2025-07-28 | 28.47 | 27.73 | -0.76 | -2.67% | 27.56 | 28.48 | 177781 | 49394 | 4.09% |
| 2025-07-25 | 28.00 | 28.49 | 0.68 | 2.45% | 27.67 | 28.50 | 229704 | 64744 | 5.28% |
| 2025-07-24 | 27.32 | 27.81 | 0.45 | 1.64% | 27.26 | 28.07 | 137247 | 37959 | 3.16% |
| 2025-07-23 | 27.40 | 27.36 | -0.17 | -0.62% | 27.15 | 27.66 | 123762 | 33899 | 2.85% |
| 2025-07-22 | 27.54 | 27.53 | -0.14 | -0.51% | 27.35 | 27.89 | 155346 | 42836 | 3.57% |
| 2025-07-21 | 27.74 | 27.67 | -0.36 | -1.28% | 27.57 | 28.25 | 183952 | 51171 | 4.23% |
| 2025-07-18 | 28.86 | 28.03 | -0.37 | -1.30% | 27.89 | 29.20 | 259655 | 73861 | 5.97% |
| 2025-07-17 | 27.60 | 28.40 | 0.61 | 2.20% | 27.41 | 28.46 | 223678 | 62762 | 5.15% |
| 2025-07-16 | 27.58 | 27.79 | 0.37 | 1.35% | 27.35 | 28.20 | 307359 | 85559 | 7.07% |
| 2025-07-15 | 26.12 | 27.42 | 1.30 | 4.98% | 25.81 | 27.48 | 287820 | 77129 | 6.62% |
| 2025-07-14 | 26.58 | 26.12 | -0.46 | -1.73% | 26.02 | 26.69 | 109213 | 28582 | 2.51% |
| 2025-07-11 | 26.05 | 26.58 | 0.51 | 1.96% | 25.71 | 26.79 | 151944 | 40156 | 3.50% |
| 2025-07-10 | 26.19 | 26.07 | -0.28 | -1.06% | 25.90 | 26.29 | 88472 | 23079 | 2.04% |
| 2025-07-09 | 26.24 | 26.35 | 0.18 | 0.69% | 26.02 | 26.71 | 131707 | 34783 | 3.03% |
| 2025-07-08 | 25.75 | 26.17 | 0.37 | 1.43% | 25.63 | 26.19 | 77636 | 20206 | 1.79% |
| 2025-07-07 | 25.75 | 25.80 | -0.08 | -0.31% | 25.50 | 25.92 | 49412 | 12736 | 1.14% |
| 2025-07-04 | 26.21 | 25.88 | -0.36 | -1.37% | 25.60 | 26.31 | 98956 | 25697 | 2.28% |
| 2025-07-03 | 26.21 | 26.24 | -0.04 | -0.15% | 25.96 | 26.47 | 76305 | 19993 | 1.76% |
| 2025-07-02 | 26.85 | 26.28 | -0.84 | -3.10% | 26.16 | 26.85 | 116891 | 30965 | 2.69% |
| 2025-07-01 | 26.80 | 27.12 | 0.02 | 0.07% | 26.38 | 27.57 | 205078 | 55137 | 4.72% |
| 2025-06-30 | 26.41 | 27.10 | 0.94 | 3.59% | 26.35 | 27.58 | 229956 | 62110 | 5.29% |
| 2025-06-27 | 26.20 | 26.16 | -0.11 | -0.42% | 25.87 | 26.68 | 119171 | 31339 | 2.74% |
| 2025-06-26 | 26.53 | 26.27 | -0.23 | -0.87% | 26.16 | 26.71 | 120092 | 31747 | 2.76% |
| 2025-06-25 | 26.00 | 26.50 | 0.42 | 1.61% | 25.96 | 26.56 | 126776 | 33354 | 2.92% |
| 2025-06-24 | 25.17 | 26.08 | 0.91 | 3.62% | 25.05 | 26.51 | 133078 | 34562 | 3.06% |
| 2025-06-23 | 24.36 | 25.17 | 0.67 | 2.73% | 24.21 | 25.29 | 84527 | 21085 | 1.94% |
| 2025-06-20 | 25.20 | 24.50 | -0.76 | -3.01% | 24.38 | 25.34 | 111849 | 27626 | 2.57% |
| 2025-06-19 | 26.15 | 25.26 | -0.87 | -3.33% | 25.10 | 26.37 | 121192 | 31062 | 2.79% |
| 2025-06-18 | 26.42 | 26.13 | -0.30 | -1.14% | 25.88 | 26.49 | 88177 | 23032 | 2.03% |
| 2025-06-17 | 26.60 | 26.43 | -0.18 | -0.68% | 26.18 | 26.79 | 97822 | 25858 | 2.25% |
| 2025-06-16 | 25.83 | 26.61 | 0.56 | 2.15% | 25.80 | 26.89 | 118605 | 31429 | 2.73% |
| 2025-06-13 | 26.48 | 26.05 | -0.54 | -2.03% | 25.86 | 26.48 | 114377 | 29826 | 2.63% |
| 2025-06-12 | 26.58 | 26.59 | -0.24 | -0.89% | 26.43 | 27.16 | 126175 | 33674 | 2.90% |
| 2025-06-11 | 27.03 | 26.83 | -0.16 | -0.59% | 26.74 | 27.19 | 102120 | 27492 | 2.35% |
| 2025-06-10 | 27.90 | 26.99 | -1.03 | -3.68% | 26.57 | 27.98 | 207695 | 56263 | 4.78% |
| 2025-06-09 | 27.40 | 28.02 | 0.71 | 2.60% | 27.40 | 28.52 | 271450 | 76431 | 6.24% |