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 | 26.00 | 25.69 | -0.16 | -0.62% | 25.66 | 26.07 | 142128 | 36652 | 2.02% |
| 2025-09-12 | 25.98 | 25.85 | -0.11 | -0.42% | 25.77 | 26.45 | 229362 | 59794 | 3.26% |
| 2025-09-11 | 25.38 | 25.96 | 0.71 | 2.81% | 25.00 | 25.98 | 229028 | 58714 | 3.26% |
| 2025-09-10 | 25.30 | 25.25 | 0.03 | 0.12% | 25.21 | 25.57 | 115797 | 29363 | 1.65% |
| 2025-09-09 | 25.80 | 25.22 | -0.59 | -2.29% | 25.10 | 25.83 | 161639 | 41126 | 2.30% |
| 2025-09-08 | 25.73 | 25.81 | 0.17 | 0.66% | 25.45 | 25.84 | 162605 | 41742 | 2.31% |
| 2025-09-05 | 25.11 | 25.64 | 0.64 | 2.56% | 24.83 | 25.64 | 165055 | 41881 | 2.35% |
| 2025-09-04 | 25.49 | 25.00 | -0.50 | -1.96% | 24.63 | 25.71 | 231348 | 58498 | 3.29% |
| 2025-09-03 | 26.40 | 25.50 | -0.68 | -2.60% | 25.38 | 26.42 | 222761 | 57760 | 3.17% |
| 2025-09-02 | 27.84 | 26.18 | -1.76 | -6.30% | 26.11 | 27.85 | 430808 | 114699 | 6.13% |
| 2025-09-01 | 27.78 | 27.94 | 0.64 | 2.34% | 27.59 | 28.65 | 429630 | 120443 | 6.11% |
| 2025-08-29 | 27.43 | 27.30 | -0.18 | -0.66% | 27.01 | 27.68 | 309593 | 84538 | 4.40% |
| 2025-08-28 | 26.97 | 27.48 | 0.31 | 1.14% | 26.13 | 27.50 | 452348 | 121549 | 6.43% |
| 2025-08-27 | 28.39 | 27.17 | -1.21 | -4.26% | 27.17 | 28.55 | 510974 | 142958 | 7.27% |
| 2025-08-26 | 28.50 | 28.38 | 0.21 | 0.75% | 28.08 | 29.26 | 610114 | 175489 | 8.68% |
| 2025-08-25 | 27.82 | 28.17 | 0.36 | 1.29% | 27.71 | 28.38 | 514135 | 144305 | 7.31% |
| 2025-08-22 | 27.45 | 27.81 | 0.02 | 0.07% | 27.38 | 27.98 | 415410 | 114837 | 5.91% |
| 2025-08-21 | 28.27 | 27.79 | 0.10 | 0.36% | 27.53 | 28.81 | 553576 | 156279 | 7.87% |
| 2025-08-20 | 27.62 | 27.69 | -0.37 | -1.32% | 27.11 | 27.87 | 370647 | 102024 | 5.27% |
| 2025-08-19 | 27.46 | 28.06 | 0.63 | 2.30% | 27.23 | 28.28 | 589541 | 163802 | 8.39% |
| 2025-08-18 | 27.33 | 27.43 | 0.05 | 0.18% | 27.01 | 27.67 | 532193 | 145761 | 7.57% |
| 2025-08-15 | 26.54 | 27.38 | 0.46 | 1.71% | 26.33 | 27.48 | 553290 | 149699 | 7.87% |
| 2025-08-14 | 25.98 | 26.92 | 0.94 | 3.62% | 25.93 | 27.68 | 677072 | 182730 | 9.63% |
| 2025-08-13 | 26.26 | 25.98 | -0.23 | -0.88% | 25.91 | 26.30 | 297736 | 77517 | 4.24% |
| 2025-08-12 | 26.16 | 26.21 | 0.08 | 0.31% | 25.91 | 26.28 | 225300 | 58794 | 3.20% |
| 2025-08-11 | 25.54 | 26.13 | 0.62 | 2.43% | 25.48 | 26.22 | 261728 | 68046 | 3.72% |
| 2025-08-08 | 25.88 | 25.51 | -0.20 | -0.78% | 25.51 | 26.05 | 250715 | 64621 | 3.57% |
| 2025-08-07 | 25.99 | 25.71 | -0.29 | -1.12% | 25.60 | 26.10 | 239501 | 61799 | 3.41% |
| 2025-08-06 | 26.00 | 26.00 | -0.11 | -0.42% | 25.82 | 26.10 | 197452 | 51317 | 2.81% |
| 2025-08-05 | 25.99 | 26.11 | 0.13 | 0.50% | 25.65 | 26.15 | 235713 | 61091 | 3.35% |
| 2025-08-04 | 25.56 | 25.98 | -0.33 | -1.25% | 25.38 | 25.99 | 240587 | 61974 | 3.42% |
| 2025-08-01 | 26.70 | 26.31 | -0.44 | -1.64% | 25.97 | 27.08 | 255527 | 67282 | 3.63% |
| 2025-07-31 | 27.08 | 26.75 | -0.33 | -1.22% | 26.68 | 27.29 | 241094 | 65008 | 3.43% |
| 2025-07-30 | 27.73 | 27.08 | -1.01 | -3.60% | 26.81 | 27.93 | 394500 | 107523 | 5.61% |
| 2025-07-29 | 27.56 | 28.09 | 0.41 | 1.48% | 26.82 | 28.15 | 425662 | 117116 | 6.05% |
| 2025-07-28 | 26.98 | 27.68 | 0.64 | 2.37% | 26.95 | 27.79 | 366978 | 100982 | 5.22% |
| 2025-07-25 | 27.50 | 27.04 | -0.55 | -1.99% | 26.96 | 27.60 | 350918 | 95339 | 4.99% |
| 2025-07-24 | 27.42 | 27.59 | 0.18 | 0.66% | 27.39 | 27.66 | 292138 | 80379 | 4.16% |
| 2025-07-23 | 27.38 | 27.41 | -0.13 | -0.47% | 26.90 | 27.80 | 330035 | 90564 | 4.69% |
| 2025-07-22 | 27.40 | 27.54 | -0.08 | -0.29% | 27.30 | 27.79 | 363801 | 99943 | 5.17% |
| 2025-07-21 | 28.74 | 27.62 | -1.41 | -4.86% | 27.50 | 28.87 | 713786 | 199858 | 10.15% |
| 2025-07-18 | 29.80 | 29.03 | -0.48 | -1.63% | 28.83 | 29.88 | 488334 | 142716 | 6.95% |
| 2025-07-17 | 29.77 | 29.51 | 0.22 | 0.75% | 29.33 | 30.27 | 549170 | 163626 | 7.81% |
| 2025-07-16 | 29.74 | 29.29 | -0.90 | -2.98% | 28.88 | 29.77 | 495113 | 145190 | 7.04% |
| 2025-07-15 | 29.85 | 30.19 | -0.05 | -0.17% | 29.33 | 30.58 | 690251 | 206190 | 9.82% |
| 2025-07-14 | 31.00 | 30.24 | -0.51 | -1.66% | 29.71 | 31.50 | 768376 | 233400 | 10.93% |
| 2025-07-11 | 28.71 | 30.75 | 2.06 | 7.18% | 28.56 | 31.13 | 1169873 | 351314 | 16.64% |
| 2025-07-10 | 29.00 | 28.69 | -0.63 | -2.15% | 28.38 | 29.66 | 638295 | 184864 | 9.08% |
| 2025-07-09 | 29.70 | 29.32 | -0.60 | -2.01% | 28.81 | 29.96 | 564582 | 165910 | 8.03% |
| 2025-07-08 | 29.31 | 29.92 | 0.32 | 1.08% | 28.82 | 30.18 | 703902 | 209016 | 10.01% |
| 2025-07-07 | 28.66 | 29.60 | 1.02 | 3.57% | 28.56 | 30.00 | 858005 | 252455 | 12.20% |
| 2025-07-04 | 27.70 | 28.58 | 1.05 | 3.81% | 27.00 | 29.50 | 860807 | 244705 | 12.24% |
| 2025-07-03 | 27.35 | 27.53 | 0.07 | 0.25% | 27.15 | 27.78 | 408646 | 112267 | 5.81% |
| 2025-07-02 | 27.92 | 27.46 | -0.65 | -2.31% | 27.33 | 28.36 | 539706 | 149837 | 7.68% |
| 2025-07-01 | 29.41 | 28.11 | -2.18 | -7.20% | 28.03 | 30.29 | 1035025 | 298866 | 14.72% |
| 2025-06-30 | 29.78 | 30.29 | 2.50 | 9.00% | 29.68 | 31.80 | 1320310 | 404440 | 18.78% |
| 2025-06-27 | 28.50 | 27.79 | -1.05 | -3.64% | 27.76 | 29.62 | 843331 | 240775 | 12.00% |
| 2025-06-26 | 27.62 | 28.84 | 0.77 | 2.74% | 27.29 | 29.46 | 1041713 | 296486 | 14.82% |
| 2025-06-25 | 26.47 | 28.07 | 1.17 | 4.35% | 26.30 | 28.50 | 1014496 | 280062 | 14.43% |
| 2025-06-24 | 26.65 | 26.90 | 0.26 | 0.98% | 25.97 | 26.98 | 816965 | 217038 | 11.62% |
| 2025-06-23 | 25.19 | 26.64 | 1.51 | 6.01% | 25.19 | 26.95 | 811777 | 211897 | 11.55% |
| 2025-06-20 | 26.02 | 25.13 | -1.71 | -6.37% | 24.38 | 26.02 | 844407 | 212299 | 12.01% |
| 2025-06-19 | 28.23 | 26.84 | 0.09 | 0.34% | 26.72 | 29.85 | 1071898 | 300414 | 15.24% |
| 2025-06-18 | 26.18 | 26.75 | 0.46 | 1.75% | 26.18 | 27.36 | 817391 | 219207 | 11.62% |
| 2025-06-17 | 26.01 | 26.29 | -0.22 | -0.83% | 25.81 | 27.38 | 857653 | 227044 | 12.20% |
| 2025-06-16 | 25.00 | 26.51 | 1.50 | 6.00% | 25.00 | 26.97 | 906877 | 237205 | 12.90% |
| 2025-06-13 | 25.14 | 25.01 | 0.14 | 0.56% | 25.01 | 25.89 | 655110 | 166699 | 9.32% |
| 2025-06-12 | 24.69 | 24.87 | -0.17 | -0.68% | 24.67 | 25.23 | 340362 | 84930 | 4.84% |
| 2025-06-11 | 24.88 | 25.04 | -0.08 | -0.32% | 24.41 | 25.50 | 504055 | 126018 | 7.17% |
| 2025-06-10 | 25.08 | 25.12 | -0.08 | -0.32% | 24.69 | 25.96 | 731041 | 185202 | 10.40% |
| 2025-06-09 | 25.41 | 25.20 | 0.23 | 0.92% | 25.00 | 25.68 | 531505 | 134433 | 7.56% |