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 | 25.09 | 25.40 | 0.18 | 0.71% | 24.95 | 25.42 | 25780 | 6501 | 1.94% |
| 2025-09-15 | 25.69 | 25.22 | -0.02 | -0.08% | 25.10 | 26.38 | 33173 | 8435 | 2.50% |
| 2025-09-12 | 25.47 | 25.24 | -0.56 | -2.17% | 24.89 | 26.11 | 43125 | 10956 | 3.24% |
| 2025-09-11 | 25.10 | 25.80 | 0.64 | 2.54% | 24.84 | 25.82 | 31465 | 7990 | 2.37% |
| 2025-09-10 | 25.29 | 25.16 | -0.13 | -0.51% | 25.00 | 25.48 | 24165 | 6091 | 1.82% |
| 2025-09-09 | 26.28 | 25.29 | -1.04 | -3.95% | 25.19 | 26.28 | 35425 | 9046 | 2.67% |
| 2025-09-08 | 26.95 | 26.33 | -0.57 | -2.12% | 25.89 | 27.08 | 60232 | 15920 | 4.53% |
| 2025-09-05 | 24.80 | 26.90 | 2.18 | 8.82% | 24.80 | 27.95 | 96501 | 25554 | 7.26% |
| 2025-09-04 | 25.14 | 24.72 | -0.33 | -1.32% | 24.26 | 25.51 | 33284 | 8315 | 2.50% |
| 2025-09-03 | 25.75 | 25.05 | -0.79 | -3.06% | 24.89 | 25.84 | 40221 | 10198 | 3.03% |
| 2025-09-02 | 26.56 | 25.84 | -0.75 | -2.82% | 25.38 | 26.69 | 52335 | 13525 | 3.94% |
| 2025-09-01 | 26.88 | 26.59 | -0.34 | -1.26% | 26.50 | 27.47 | 49349 | 13251 | 3.71% |
| 2025-08-29 | 28.04 | 26.93 | -0.97 | -3.48% | 26.82 | 28.21 | 49670 | 13474 | 3.74% |
| 2025-08-28 | 27.76 | 27.90 | -0.48 | -1.69% | 26.85 | 28.30 | 91714 | 25396 | 6.90% |
| 2025-08-27 | 29.05 | 28.38 | -0.65 | -2.24% | 28.33 | 29.85 | 77060 | 22525 | 5.80% |
| 2025-08-26 | 28.84 | 29.03 | 0.06 | 0.21% | 28.55 | 29.37 | 60123 | 17487 | 4.52% |
| 2025-08-25 | 28.25 | 28.97 | 0.79 | 2.80% | 28.12 | 29.20 | 78651 | 22591 | 5.92% |
| 2025-08-22 | 28.10 | 28.18 | 0.07 | 0.25% | 27.90 | 28.38 | 55878 | 15711 | 4.20% |
| 2025-08-21 | 28.70 | 28.11 | -0.14 | -0.50% | 27.98 | 29.55 | 80512 | 23030 | 6.06% |
| 2025-08-20 | 28.03 | 28.25 | 0.20 | 0.71% | 27.54 | 28.25 | 39147 | 10915 | 2.95% |
| 2025-08-19 | 28.34 | 28.05 | -0.29 | -1.02% | 27.87 | 28.48 | 34211 | 9600 | 2.57% |
| 2025-08-18 | 27.79 | 28.34 | 0.61 | 2.20% | 27.60 | 28.36 | 56757 | 15923 | 4.27% |
| 2025-08-15 | 26.85 | 27.73 | 0.88 | 3.28% | 26.81 | 27.75 | 44830 | 12286 | 3.37% |
| 2025-08-14 | 27.88 | 26.85 | -0.83 | -3.00% | 26.82 | 27.92 | 40595 | 11080 | 3.05% |
| 2025-08-13 | 27.85 | 27.68 | -0.17 | -0.61% | 27.55 | 28.00 | 30957 | 8579 | 2.33% |
| 2025-08-12 | 27.89 | 27.85 | -0.12 | -0.43% | 27.41 | 27.96 | 34859 | 9657 | 2.62% |
| 2025-08-11 | 27.78 | 27.97 | 0.17 | 0.61% | 27.50 | 28.06 | 37407 | 10432 | 2.81% |
| 2025-08-08 | 28.05 | 27.80 | -0.48 | -1.70% | 27.60 | 28.30 | 49519 | 13766 | 3.73% |
| 2025-08-07 | 27.80 | 28.28 | -0.11 | -0.39% | 27.33 | 28.77 | 101176 | 28353 | 7.61% |
| 2025-08-06 | 28.31 | 28.39 | 0.05 | 0.18% | 28.10 | 28.64 | 72476 | 20589 | 5.45% |
| 2025-08-05 | 28.00 | 28.34 | 0.46 | 1.65% | 27.75 | 28.47 | 75075 | 21170 | 5.65% |
| 2025-08-04 | 27.49 | 27.88 | 0.20 | 0.72% | 27.20 | 27.90 | 59641 | 16530 | 4.49% |
| 2025-08-01 | 27.25 | 27.68 | 0.50 | 1.84% | 27.02 | 28.05 | 65200 | 17937 | 4.91% |
| 2025-07-31 | 27.19 | 27.18 | -0.10 | -0.37% | 27.03 | 27.80 | 43944 | 12052 | 3.31% |
| 2025-07-30 | 27.65 | 27.28 | -0.31 | -1.12% | 27.00 | 27.68 | 38881 | 10610 | 2.93% |
| 2025-07-29 | 27.58 | 27.59 | 0.02 | 0.07% | 27.28 | 27.85 | 47979 | 13187 | 3.61% |
| 2025-07-28 | 27.64 | 27.57 | -0.04 | -0.14% | 27.43 | 27.87 | 61710 | 17027 | 4.64% |
| 2025-07-25 | 27.77 | 27.61 | 0.34 | 1.25% | 27.23 | 28.10 | 107677 | 29700 | 8.10% |
| 2025-07-24 | 25.37 | 27.27 | 1.84 | 7.24% | 25.37 | 28.37 | 124471 | 33831 | 9.37% |
| 2025-07-23 | 25.99 | 25.43 | -0.50 | -1.93% | 25.35 | 26.00 | 26389 | 6748 | 1.99% |
| 2025-07-22 | 26.49 | 25.93 | -0.56 | -2.11% | 25.81 | 26.49 | 30468 | 7950 | 2.29% |
| 2025-07-21 | 26.50 | 26.49 | -0.05 | -0.19% | 26.35 | 26.66 | 24901 | 6598 | 1.87% |
| 2025-07-18 | 26.46 | 26.54 | 0.15 | 0.57% | 26.23 | 26.81 | 34213 | 9052 | 2.57% |
| 2025-07-17 | 26.22 | 26.39 | 0.16 | 0.61% | 26.10 | 26.51 | 26188 | 6894 | 1.97% |
| 2025-07-16 | 26.44 | 26.23 | -0.26 | -0.98% | 26.05 | 26.72 | 30456 | 8035 | 2.29% |
| 2025-07-15 | 26.50 | 26.49 | -0.16 | -0.60% | 26.02 | 26.72 | 33830 | 8908 | 2.55% |
| 2025-07-14 | 26.50 | 26.65 | 0.02 | 0.08% | 26.33 | 26.68 | 19891 | 5274 | 1.50% |
| 2025-07-11 | 26.51 | 26.63 | 0.15 | 0.57% | 26.25 | 26.81 | 29336 | 7790 | 2.21% |
| 2025-07-10 | 26.64 | 26.48 | -0.31 | -1.16% | 26.36 | 26.76 | 26350 | 6991 | 1.98% |
| 2025-07-09 | 26.99 | 26.79 | -0.26 | -0.96% | 26.64 | 27.12 | 33962 | 9120 | 2.56% |
| 2025-07-08 | 26.97 | 27.05 | 0.19 | 0.71% | 26.57 | 27.15 | 41776 | 11267 | 3.14% |
| 2025-07-07 | 26.33 | 26.86 | 0.25 | 0.94% | 26.33 | 27.20 | 50489 | 13545 | 3.80% |
| 2025-07-04 | 26.80 | 26.61 | -0.34 | -1.26% | 26.20 | 27.08 | 44616 | 11833 | 3.36% |
| 2025-07-03 | 26.43 | 26.95 | 0.55 | 2.08% | 26.36 | 27.05 | 43179 | 11590 | 3.25% |
| 2025-07-02 | 26.82 | 26.40 | -0.69 | -2.55% | 26.21 | 26.98 | 40420 | 10684 | 3.04% |
| 2025-07-01 | 26.69 | 27.09 | 0.36 | 1.35% | 26.60 | 27.23 | 50434 | 13593 | 3.79% |
| 2025-06-30 | 26.56 | 26.73 | 0.27 | 1.02% | 26.03 | 26.87 | 40667 | 10843 | 3.06% |
| 2025-06-27 | 26.21 | 26.46 | 0.27 | 1.03% | 26.19 | 26.79 | 35980 | 9527 | 2.71% |
| 2025-06-26 | 26.25 | 26.19 | -0.31 | -1.17% | 26.18 | 26.87 | 40412 | 10683 | 3.04% |
| 2025-06-25 | 26.30 | 26.50 | 0.16 | 0.61% | 25.99 | 26.50 | 46673 | 12262 | 3.51% |
| 2025-06-24 | 25.43 | 26.34 | 0.93 | 3.66% | 25.33 | 26.36 | 51282 | 13332 | 3.86% |
| 2025-06-23 | 24.48 | 25.41 | 0.66 | 2.67% | 24.47 | 25.50 | 34593 | 8714 | 2.60% |
| 2025-06-20 | 24.71 | 24.75 | 0.02 | 0.08% | 24.61 | 25.26 | 25114 | 6257 | 1.89% |
| 2025-06-19 | 25.18 | 24.73 | -0.50 | -1.98% | 24.56 | 25.59 | 33520 | 8403 | 2.52% |
| 2025-06-18 | 25.05 | 25.23 | 0.03 | 0.12% | 24.84 | 25.37 | 25502 | 6419 | 1.92% |
| 2025-06-17 | 24.98 | 25.20 | 0.19 | 0.76% | 24.92 | 25.60 | 36907 | 9320 | 2.78% |
| 2025-06-16 | 24.66 | 25.01 | 0.65 | 2.67% | 24.41 | 25.19 | 30065 | 7485 | 2.26% |
| 2025-06-13 | 24.93 | 24.36 | -0.64 | -2.56% | 24.35 | 25.03 | 27208 | 6686 | 2.05% |
| 2025-06-12 | 25.15 | 25.00 | -0.23 | -0.91% | 24.92 | 25.39 | 26870 | 6740 | 2.02% |
| 2025-06-11 | 24.97 | 25.23 | 0.19 | 0.76% | 24.90 | 25.45 | 29922 | 7557 | 2.25% |
| 2025-06-10 | 25.65 | 25.04 | -0.84 | -3.25% | 24.61 | 25.68 | 53044 | 13314 | 3.99% |
| 2025-06-09 | 25.65 | 25.88 | 0.23 | 0.90% | 25.51 | 26.04 | 32460 | 8379 | 2.44% |