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 | 27.08 | 27.19 | -0.08 | -0.29% | 26.73 | 27.23 | 16636 | 4485 | 2.89% |
| 2025-09-15 | 26.90 | 27.27 | 0.39 | 1.45% | 26.66 | 27.38 | 22636 | 6138 | 3.93% |
| 2025-09-12 | 26.56 | 26.88 | 0.19 | 0.71% | 26.56 | 27.76 | 29160 | 7898 | 5.06% |
| 2025-09-11 | 26.67 | 26.69 | -0.09 | -0.34% | 26.25 | 26.78 | 15732 | 4162 | 2.73% |
| 2025-09-10 | 26.28 | 26.78 | 0.36 | 1.36% | 26.28 | 26.86 | 19124 | 5097 | 3.32% |
| 2025-09-09 | 26.44 | 26.42 | 0.00 | 0.00% | 26.21 | 26.56 | 11942 | 3148 | 2.07% |
| 2025-09-08 | 26.40 | 26.42 | 0.02 | 0.08% | 26.19 | 26.65 | 16686 | 4410 | 2.90% |
| 2025-09-05 | 25.78 | 26.40 | 0.57 | 2.21% | 25.60 | 26.59 | 26059 | 6826 | 4.52% |
| 2025-09-04 | 25.02 | 25.83 | 0.81 | 3.24% | 25.00 | 26.18 | 22412 | 5756 | 3.89% |
| 2025-09-03 | 26.00 | 25.02 | -0.73 | -2.83% | 24.88 | 26.08 | 16219 | 4116 | 2.82% |
| 2025-09-02 | 26.10 | 25.75 | -0.37 | -1.42% | 25.43 | 26.20 | 15985 | 4111 | 2.78% |
| 2025-09-01 | 25.82 | 26.12 | 0.19 | 0.73% | 25.82 | 26.48 | 16972 | 4459 | 2.95% |
| 2025-08-29 | 26.00 | 25.93 | -0.46 | -1.74% | 25.51 | 26.59 | 22441 | 5869 | 3.90% |
| 2025-08-28 | 26.75 | 26.39 | -0.36 | -1.35% | 25.50 | 27.10 | 25831 | 6780 | 4.48% |
| 2025-08-27 | 27.48 | 26.75 | -0.65 | -2.37% | 26.70 | 27.48 | 22681 | 6136 | 3.94% |
| 2025-08-26 | 27.32 | 27.40 | -0.06 | -0.22% | 27.14 | 27.61 | 23413 | 6428 | 4.06% |
| 2025-08-25 | 27.00 | 27.46 | 0.62 | 2.31% | 26.86 | 27.70 | 31067 | 8482 | 5.39% |
| 2025-08-22 | 27.00 | 26.84 | -0.21 | -0.78% | 26.67 | 27.04 | 17783 | 4764 | 3.09% |
| 2025-08-21 | 27.48 | 27.05 | -0.29 | -1.06% | 26.97 | 27.51 | 26205 | 7133 | 4.55% |
| 2025-08-20 | 26.85 | 27.34 | 0.44 | 1.64% | 26.55 | 27.86 | 38569 | 10495 | 6.70% |
| 2025-08-19 | 26.83 | 26.90 | 0.07 | 0.26% | 26.61 | 26.99 | 18512 | 4971 | 3.21% |
| 2025-08-18 | 26.30 | 26.83 | 0.52 | 1.98% | 26.25 | 26.90 | 20072 | 5352 | 3.48% |
| 2025-08-15 | 26.11 | 26.31 | 0.27 | 1.04% | 25.91 | 26.38 | 12510 | 3282 | 2.17% |
| 2025-08-14 | 26.62 | 26.04 | -0.58 | -2.18% | 26.00 | 26.75 | 17886 | 4715 | 3.10% |
| 2025-08-13 | 26.93 | 26.62 | -0.15 | -0.56% | 26.37 | 26.93 | 14910 | 3957 | 2.59% |
| 2025-08-12 | 26.94 | 26.77 | -0.09 | -0.34% | 26.55 | 26.95 | 15088 | 4035 | 2.62% |
| 2025-08-11 | 26.77 | 26.86 | 0.06 | 0.22% | 26.74 | 27.01 | 20131 | 5406 | 3.49% |
| 2025-08-08 | 26.79 | 26.80 | 0.01 | 0.04% | 26.37 | 26.88 | 16312 | 4344 | 2.83% |
| 2025-08-07 | 26.55 | 26.79 | 0.24 | 0.90% | 26.44 | 26.91 | 22535 | 6025 | 3.91% |
| 2025-08-06 | 26.40 | 26.55 | 0.16 | 0.61% | 26.22 | 26.86 | 17397 | 4608 | 3.02% |
| 2025-08-05 | 26.16 | 26.39 | 0.33 | 1.27% | 26.01 | 26.40 | 15454 | 4064 | 2.68% |
| 2025-08-04 | 25.93 | 26.06 | 0.01 | 0.04% | 25.78 | 26.24 | 11594 | 3021 | 2.01% |
| 2025-08-01 | 25.74 | 26.05 | 0.27 | 1.05% | 25.74 | 26.07 | 11614 | 3017 | 2.02% |
| 2025-07-31 | 26.33 | 25.78 | -0.62 | -2.35% | 25.72 | 26.40 | 20920 | 5435 | 3.63% |
| 2025-07-30 | 26.33 | 26.40 | 0.00 | 0.00% | 26.00 | 26.82 | 27425 | 7212 | 4.76% |
| 2025-07-29 | 27.48 | 26.40 | -0.11 | -0.41% | 26.31 | 27.57 | 33926 | 9064 | 5.89% |
| 2025-07-28 | 26.33 | 26.51 | 0.13 | 0.49% | 26.25 | 26.52 | 15214 | 4016 | 2.64% |
| 2025-07-25 | 26.23 | 26.38 | 0.14 | 0.53% | 26.10 | 26.45 | 14213 | 3741 | 2.47% |
| 2025-07-24 | 26.01 | 26.24 | 0.24 | 0.92% | 25.90 | 26.27 | 13559 | 3551 | 2.35% |
| 2025-07-23 | 26.29 | 26.00 | -0.29 | -1.10% | 26.00 | 26.42 | 14873 | 3900 | 2.58% |
| 2025-07-22 | 26.38 | 26.29 | -0.26 | -0.98% | 26.10 | 26.65 | 19914 | 5234 | 3.46% |
| 2025-07-21 | 26.34 | 26.55 | 0.23 | 0.87% | 26.13 | 26.55 | 18520 | 4886 | 3.21% |
| 2025-07-18 | 26.45 | 26.32 | -0.22 | -0.83% | 26.25 | 26.54 | 17487 | 4605 | 3.04% |
| 2025-07-17 | 26.33 | 26.54 | 0.15 | 0.57% | 26.25 | 26.93 | 24291 | 6452 | 4.22% |
| 2025-07-16 | 26.26 | 26.39 | 0.09 | 0.34% | 26.19 | 26.58 | 25231 | 6651 | 4.38% |
| 2025-07-15 | 26.70 | 26.30 | -0.61 | -2.27% | 25.90 | 26.84 | 41876 | 11008 | 7.27% |
| 2025-07-14 | 27.00 | 26.91 | 0.06 | 0.22% | 26.85 | 27.60 | 38208 | 10357 | 6.63% |
| 2025-07-11 | 27.15 | 26.85 | -0.07 | -0.26% | 26.66 | 27.33 | 43953 | 11821 | 7.63% |
| 2025-07-10 | 27.87 | 26.92 | -1.84 | -6.40% | 26.78 | 28.15 | 75331 | 20454 | 13.08% |
| 2025-07-09 | 27.50 | 28.76 | -0.04 | -0.14% | 27.50 | 29.50 | 92160 | 26206 | 16.00% |
| 2025-07-08 | 33.03 | 28.80 | -0.52 | -1.77% | 28.54 | 33.03 | 140338 | 42288 | 24.36% |
| 2025-07-07 | 29.00 | 29.32 | 4.89 | 20.02% | 29.00 | 29.32 | 68092 | 19940 | 11.82% |
| 2025-07-04 | 24.54 | 24.43 | -0.17 | -0.69% | 24.31 | 24.64 | 9560 | 2334 | 1.66% |
| 2025-07-03 | 24.65 | 24.60 | -0.17 | -0.69% | 24.49 | 24.82 | 8013 | 1971 | 1.39% |
| 2025-07-02 | 24.55 | 24.77 | 0.11 | 0.45% | 24.44 | 24.84 | 11736 | 2892 | 2.04% |
| 2025-07-01 | 24.62 | 24.66 | 0.05 | 0.20% | 24.50 | 24.99 | 14260 | 3525 | 2.48% |
| 2025-06-30 | 24.24 | 24.61 | 0.50 | 2.07% | 23.88 | 24.71 | 15283 | 3724 | 2.65% |
| 2025-06-27 | 24.15 | 24.11 | 0.14 | 0.58% | 23.91 | 24.74 | 13549 | 3282 | 2.35% |
| 2025-06-26 | 23.99 | 23.97 | 0.09 | 0.38% | 23.76 | 24.20 | 11650 | 2795 | 2.02% |
| 2025-06-25 | 24.08 | 23.88 | 0.05 | 0.21% | 23.59 | 24.19 | 9823 | 2342 | 1.71% |
| 2025-06-24 | 23.50 | 23.83 | 0.53 | 2.27% | 23.23 | 23.86 | 8339 | 1970 | 1.45% |
| 2025-06-23 | 23.07 | 23.30 | -0.01 | -0.04% | 22.95 | 23.36 | 10818 | 2508 | 1.88% |
| 2025-06-20 | 23.58 | 23.31 | -0.31 | -1.31% | 23.18 | 23.70 | 11648 | 2728 | 2.02% |
| 2025-06-19 | 23.86 | 23.62 | -0.27 | -1.13% | 23.27 | 23.94 | 10531 | 2479 | 1.83% |
| 2025-06-18 | 24.02 | 23.89 | -0.25 | -1.04% | 23.60 | 24.12 | 9501 | 2263 | 1.65% |
| 2025-06-17 | 24.34 | 24.14 | -0.20 | -0.82% | 24.01 | 24.88 | 10070 | 2445 | 1.75% |
| 2025-06-16 | 23.84 | 24.34 | 0.37 | 1.54% | 23.84 | 24.37 | 11019 | 2669 | 1.91% |
| 2025-06-13 | 24.88 | 23.97 | -1.13 | -4.50% | 23.88 | 25.06 | 23042 | 5602 | 4.00% |
| 2025-06-12 | 25.39 | 25.10 | -0.29 | -1.14% | 25.00 | 25.61 | 19316 | 4870 | 3.35% |
| 2025-06-11 | 25.25 | 25.39 | 0.09 | 0.36% | 25.11 | 25.63 | 16005 | 4056 | 2.78% |
| 2025-06-10 | 25.91 | 25.30 | -0.50 | -1.94% | 24.92 | 26.01 | 28792 | 7322 | 5.00% |
| 2025-06-09 | 25.50 | 25.80 | 0.40 | 1.57% | 25.15 | 25.98 | 26653 | 6841 | 4.63% |