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 | 25.84 | 25.61 | -0.20 | -0.77% | 25.58 | 26.03 | 78287 | 20168 | 2.79% |
| 2025-09-12 | 26.20 | 25.81 | -0.45 | -1.71% | 25.77 | 26.39 | 111109 | 28844 | 3.96% |
| 2025-09-11 | 25.80 | 26.26 | 0.29 | 1.12% | 25.65 | 26.27 | 104057 | 27006 | 3.71% |
| 2025-09-10 | 26.11 | 25.97 | -0.26 | -0.99% | 25.93 | 26.40 | 99992 | 26137 | 3.57% |
| 2025-09-09 | 26.40 | 26.23 | -0.09 | -0.34% | 25.98 | 26.53 | 98717 | 25889 | 3.52% |
| 2025-09-08 | 26.06 | 26.32 | 0.10 | 0.38% | 26.05 | 26.59 | 113802 | 29959 | 4.06% |
| 2025-09-05 | 26.05 | 26.22 | 0.05 | 0.19% | 25.60 | 26.30 | 137643 | 35707 | 4.91% |
| 2025-09-04 | 25.43 | 26.17 | 0.76 | 2.99% | 25.30 | 26.50 | 195296 | 50813 | 6.97% |
| 2025-09-03 | 26.13 | 25.41 | -0.70 | -2.68% | 25.20 | 26.35 | 138685 | 35594 | 4.95% |
| 2025-09-02 | 26.66 | 26.11 | -0.65 | -2.43% | 26.05 | 26.87 | 158505 | 41806 | 5.66% |
| 2025-09-01 | 26.48 | 26.76 | 0.30 | 1.13% | 26.20 | 26.99 | 153210 | 40898 | 5.47% |
| 2025-08-29 | 26.42 | 26.46 | -0.22 | -0.82% | 26.35 | 26.99 | 183356 | 48871 | 6.54% |
| 2025-08-28 | 27.35 | 26.68 | -1.50 | -5.32% | 26.06 | 27.55 | 393891 | 105426 | 14.09% |
| 2025-08-27 | 27.70 | 28.18 | 0.40 | 1.44% | 27.40 | 28.98 | 336095 | 93800 | 12.02% |
| 2025-08-26 | 27.65 | 27.78 | -0.13 | -0.47% | 27.50 | 28.24 | 237448 | 66275 | 8.49% |
| 2025-08-25 | 26.59 | 27.91 | 1.32 | 4.96% | 26.53 | 28.43 | 335771 | 91999 | 12.01% |
| 2025-08-22 | 26.50 | 26.59 | 0.02 | 0.08% | 26.25 | 26.59 | 133879 | 35370 | 4.79% |
| 2025-08-21 | 26.90 | 26.57 | -0.32 | -1.19% | 26.43 | 26.91 | 154354 | 41156 | 5.52% |
| 2025-08-20 | 26.26 | 26.89 | 0.52 | 1.97% | 26.15 | 26.99 | 214684 | 57263 | 7.68% |
| 2025-08-19 | 26.38 | 26.37 | 0.08 | 0.30% | 26.21 | 26.50 | 122203 | 32224 | 4.37% |
| 2025-08-18 | 25.86 | 26.29 | 0.42 | 1.62% | 25.86 | 26.48 | 153125 | 40195 | 5.48% |
| 2025-08-15 | 25.71 | 25.87 | 0.08 | 0.31% | 25.53 | 25.91 | 81864 | 21099 | 2.93% |
| 2025-08-14 | 25.80 | 25.79 | -0.08 | -0.31% | 25.72 | 26.30 | 121709 | 31640 | 4.35% |
| 2025-08-13 | 25.82 | 25.87 | 0.14 | 0.54% | 25.64 | 26.05 | 87008 | 22482 | 3.11% |
| 2025-08-12 | 25.74 | 25.73 | -0.06 | -0.23% | 25.48 | 25.85 | 70484 | 18084 | 2.52% |
| 2025-08-11 | 25.60 | 25.79 | 0.14 | 0.55% | 25.49 | 25.87 | 68981 | 17742 | 2.47% |
| 2025-08-08 | 25.73 | 25.65 | -0.06 | -0.23% | 25.52 | 25.92 | 69481 | 17868 | 2.49% |
| 2025-08-07 | 25.40 | 25.71 | 0.23 | 0.90% | 25.35 | 25.83 | 93341 | 23935 | 3.34% |
| 2025-08-06 | 25.65 | 25.48 | -0.17 | -0.66% | 25.37 | 25.68 | 86237 | 21944 | 3.08% |
| 2025-08-05 | 25.61 | 25.65 | 0.06 | 0.23% | 25.53 | 25.75 | 53865 | 13810 | 1.93% |
| 2025-08-04 | 25.20 | 25.59 | -0.01 | -0.04% | 25.14 | 25.61 | 53793 | 13678 | 1.92% |
| 2025-08-01 | 25.92 | 25.60 | -0.40 | -1.54% | 25.52 | 26.08 | 93737 | 24143 | 3.35% |
| 2025-07-31 | 26.35 | 26.00 | -0.50 | -1.89% | 25.88 | 26.35 | 114864 | 30006 | 4.11% |
| 2025-07-30 | 26.28 | 26.50 | 0.07 | 0.26% | 26.26 | 26.57 | 106999 | 28248 | 3.83% |
| 2025-07-29 | 26.89 | 26.43 | -0.20 | -0.75% | 26.32 | 26.99 | 103077 | 27319 | 3.69% |
| 2025-07-28 | 26.81 | 26.63 | -0.14 | -0.52% | 26.52 | 26.84 | 69208 | 18427 | 2.48% |
| 2025-07-25 | 26.94 | 26.77 | -0.11 | -0.41% | 26.56 | 26.94 | 86417 | 23077 | 3.09% |
| 2025-07-24 | 26.39 | 26.88 | 0.50 | 1.90% | 26.33 | 26.90 | 125465 | 33453 | 4.49% |
| 2025-07-23 | 26.56 | 26.38 | -0.25 | -0.94% | 26.35 | 26.87 | 114372 | 30469 | 4.09% |
| 2025-07-22 | 26.38 | 26.63 | 0.27 | 1.02% | 26.20 | 26.65 | 118760 | 31346 | 4.25% |
| 2025-07-21 | 26.26 | 26.36 | 0.02 | 0.08% | 26.16 | 26.40 | 62787 | 16522 | 2.25% |
| 2025-07-18 | 26.60 | 26.34 | -0.07 | -0.27% | 26.26 | 26.60 | 63444 | 16699 | 2.27% |
| 2025-07-17 | 26.34 | 26.41 | 0.07 | 0.27% | 26.25 | 26.55 | 67621 | 17835 | 2.42% |
| 2025-07-16 | 26.29 | 26.34 | 0.11 | 0.42% | 26.18 | 26.37 | 56627 | 14872 | 2.03% |
| 2025-07-15 | 26.55 | 26.23 | -0.58 | -2.16% | 26.12 | 26.56 | 109361 | 28734 | 3.91% |
| 2025-07-14 | 26.70 | 26.81 | 0.11 | 0.41% | 26.38 | 27.28 | 98555 | 26395 | 3.52% |
| 2025-07-11 | 26.88 | 26.70 | -0.24 | -0.89% | 26.61 | 26.90 | 104760 | 27984 | 3.75% |
| 2025-07-10 | 26.25 | 26.94 | 0.75 | 2.86% | 26.10 | 27.16 | 169359 | 45528 | 6.06% |
| 2025-07-09 | 26.57 | 26.19 | -0.27 | -1.02% | 26.12 | 26.58 | 71416 | 18805 | 2.55% |
| 2025-07-08 | 26.14 | 26.46 | 0.32 | 1.22% | 26.05 | 26.57 | 67467 | 17823 | 2.41% |
| 2025-07-07 | 26.10 | 26.14 | -0.01 | -0.04% | 26.06 | 26.30 | 46797 | 12248 | 1.67% |
| 2025-07-04 | 26.56 | 26.15 | -0.47 | -1.77% | 26.09 | 26.61 | 98427 | 25832 | 3.52% |
| 2025-07-03 | 26.45 | 26.62 | 0.06 | 0.23% | 26.45 | 26.70 | 56268 | 14952 | 2.01% |
| 2025-07-02 | 26.84 | 26.56 | -0.26 | -0.97% | 26.36 | 26.93 | 89455 | 23785 | 3.20% |
| 2025-07-01 | 27.06 | 26.82 | -0.29 | -1.07% | 26.70 | 27.11 | 72055 | 19335 | 2.58% |
| 2025-06-30 | 26.67 | 27.11 | 0.43 | 1.61% | 26.55 | 27.20 | 92914 | 25019 | 3.32% |
| 2025-06-27 | 26.65 | 26.68 | -0.04 | -0.15% | 26.60 | 26.96 | 75030 | 20083 | 2.68% |
| 2025-06-26 | 26.85 | 26.72 | -0.22 | -0.82% | 26.69 | 26.99 | 92960 | 24925 | 3.32% |
| 2025-06-25 | 27.20 | 26.94 | 0.02 | 0.07% | 26.60 | 27.44 | 109034 | 29328 | 3.90% |
| 2025-06-24 | 26.46 | 26.92 | 0.47 | 1.78% | 26.30 | 26.94 | 90722 | 24298 | 3.24% |
| 2025-06-23 | 26.30 | 26.45 | -0.15 | -0.56% | 25.80 | 26.53 | 101294 | 26471 | 3.62% |
| 2025-06-20 | 26.45 | 26.60 | 0.01 | 0.04% | 26.10 | 26.71 | 79298 | 20925 | 2.84% |
| 2025-06-19 | 27.08 | 26.59 | -0.51 | -1.88% | 26.40 | 27.10 | 90682 | 24164 | 3.24% |
| 2025-06-18 | 27.00 | 27.10 | 0.08 | 0.30% | 26.53 | 27.18 | 67779 | 18211 | 2.42% |
| 2025-06-17 | 27.13 | 27.02 | -0.03 | -0.11% | 26.91 | 27.28 | 63775 | 17271 | 2.28% |
| 2025-06-16 | 26.55 | 27.05 | 0.21 | 0.78% | 26.55 | 27.06 | 58745 | 15810 | 2.10% |
| 2025-06-13 | 27.80 | 26.84 | -1.16 | -4.14% | 26.79 | 27.90 | 164610 | 44515 | 5.89% |
| 2025-06-12 | 27.77 | 28.00 | 0.24 | 0.86% | 27.40 | 28.00 | 106020 | 29399 | 3.79% |
| 2025-06-11 | 27.49 | 27.76 | 0.11 | 0.40% | 27.49 | 28.06 | 79083 | 22000 | 2.83% |
| 2025-06-10 | 28.03 | 27.65 | -0.35 | -1.25% | 27.23 | 28.16 | 123438 | 34249 | 4.41% |
| 2025-06-09 | 27.96 | 28.00 | 0.11 | 0.39% | 27.64 | 28.18 | 102776 | 28777 | 3.68% |