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 | 26.26 | 27.09 | 0.79 | 3.00% | 26.17 | 27.16 | 23324 | 6257 | 3.05% |
| 2025-09-15 | 26.18 | 26.30 | 0.06 | 0.23% | 26.10 | 26.51 | 9717 | 2558 | 1.27% |
| 2025-09-12 | 26.66 | 26.24 | -0.42 | -1.58% | 26.11 | 26.85 | 11527 | 3041 | 1.51% |
| 2025-09-11 | 26.29 | 26.66 | 0.27 | 1.02% | 26.02 | 26.74 | 12094 | 3203 | 1.58% |
| 2025-09-10 | 26.27 | 26.39 | 0.16 | 0.61% | 26.11 | 26.58 | 10992 | 2900 | 1.44% |
| 2025-09-09 | 26.36 | 26.23 | -0.13 | -0.49% | 26.00 | 26.47 | 14243 | 3737 | 1.86% |
| 2025-09-08 | 25.74 | 26.36 | 0.62 | 2.41% | 25.70 | 26.43 | 14181 | 3704 | 1.85% |
| 2025-09-05 | 25.57 | 25.74 | 0.25 | 0.98% | 25.24 | 25.97 | 16422 | 4218 | 2.15% |
| 2025-09-04 | 25.26 | 25.49 | 0.26 | 1.03% | 25.12 | 25.94 | 19238 | 4923 | 2.52% |
| 2025-09-03 | 26.16 | 25.23 | -0.92 | -3.52% | 25.03 | 26.26 | 14059 | 3605 | 1.84% |
| 2025-09-02 | 26.11 | 26.15 | 0.04 | 0.15% | 25.31 | 26.28 | 20072 | 5179 | 2.62% |
| 2025-09-01 | 26.01 | 26.11 | 0.05 | 0.19% | 25.94 | 26.52 | 16003 | 4186 | 2.09% |
| 2025-08-29 | 26.06 | 26.06 | -0.01 | -0.04% | 25.55 | 26.40 | 20042 | 5233 | 2.62% |
| 2025-08-28 | 26.50 | 26.07 | 0.05 | 0.19% | 24.89 | 27.34 | 31722 | 8222 | 4.15% |
| 2025-08-27 | 27.13 | 26.02 | -1.11 | -4.09% | 25.88 | 27.49 | 28455 | 7544 | 3.73% |
| 2025-08-26 | 26.81 | 27.13 | 0.34 | 1.27% | 26.55 | 27.49 | 16626 | 4510 | 2.18% |
| 2025-08-25 | 26.96 | 26.79 | -0.11 | -0.41% | 26.75 | 27.29 | 16448 | 4437 | 2.15% |
| 2025-08-22 | 27.25 | 26.90 | -0.43 | -1.57% | 26.81 | 27.32 | 14707 | 3966 | 1.93% |
| 2025-08-21 | 27.32 | 27.33 | -0.01 | -0.04% | 27.03 | 27.50 | 13453 | 3670 | 1.76% |
| 2025-08-20 | 27.13 | 27.34 | 0.24 | 0.89% | 26.86 | 27.34 | 13424 | 3645 | 1.76% |
| 2025-08-19 | 27.04 | 27.10 | 0.16 | 0.59% | 26.51 | 27.13 | 18364 | 4937 | 2.41% |
| 2025-08-18 | 26.79 | 26.94 | 0.24 | 0.90% | 26.79 | 27.39 | 18886 | 5111 | 2.47% |
| 2025-08-15 | 26.67 | 26.70 | 0.03 | 0.11% | 26.62 | 27.27 | 21033 | 5644 | 2.75% |
| 2025-08-14 | 27.87 | 26.67 | -1.02 | -3.68% | 26.67 | 27.87 | 24597 | 6666 | 3.22% |
| 2025-08-13 | 27.97 | 27.69 | -0.13 | -0.47% | 27.37 | 28.15 | 20098 | 5562 | 2.63% |
| 2025-08-12 | 28.13 | 27.82 | -0.27 | -0.96% | 27.50 | 28.54 | 20884 | 5825 | 2.74% |
| 2025-08-11 | 27.60 | 28.09 | 0.64 | 2.33% | 27.24 | 28.13 | 25165 | 6998 | 3.30% |
| 2025-08-08 | 26.90 | 27.45 | 0.42 | 1.55% | 26.81 | 27.98 | 30516 | 8361 | 4.00% |
| 2025-08-07 | 27.11 | 27.03 | -0.08 | -0.30% | 26.78 | 27.20 | 13108 | 3537 | 1.72% |
| 2025-08-06 | 26.92 | 27.11 | 0.26 | 0.97% | 26.71 | 27.19 | 18905 | 5097 | 2.48% |
| 2025-08-05 | 26.49 | 26.85 | 0.46 | 1.74% | 26.49 | 27.00 | 15905 | 4251 | 2.08% |
| 2025-08-04 | 25.79 | 26.39 | 0.60 | 2.33% | 25.65 | 26.44 | 19724 | 5170 | 2.58% |
| 2025-08-01 | 25.16 | 25.79 | 0.62 | 2.46% | 25.14 | 25.90 | 21739 | 5562 | 2.85% |
| 2025-07-31 | 26.15 | 25.17 | -0.98 | -3.75% | 25.01 | 26.36 | 28619 | 7304 | 3.75% |
| 2025-07-30 | 26.28 | 26.15 | -0.14 | -0.53% | 25.91 | 26.41 | 12177 | 3182 | 1.59% |
| 2025-07-29 | 26.41 | 26.29 | -0.13 | -0.49% | 25.89 | 26.65 | 17108 | 4478 | 2.24% |
| 2025-07-28 | 26.11 | 26.42 | 0.36 | 1.38% | 25.93 | 26.66 | 20226 | 5333 | 2.65% |
| 2025-07-25 | 26.24 | 26.06 | -0.01 | -0.04% | 25.71 | 26.27 | 14180 | 3679 | 1.86% |
| 2025-07-24 | 26.02 | 26.07 | 0.06 | 0.23% | 25.87 | 26.26 | 15656 | 4075 | 2.05% |
| 2025-07-23 | 26.36 | 26.01 | -0.21 | -0.80% | 25.91 | 26.36 | 12884 | 3354 | 1.69% |
| 2025-07-22 | 26.28 | 26.22 | -0.06 | -0.23% | 26.00 | 26.50 | 15626 | 4099 | 2.05% |
| 2025-07-21 | 25.81 | 26.28 | 0.54 | 2.10% | 25.71 | 26.33 | 15429 | 4029 | 2.02% |
| 2025-07-18 | 25.58 | 25.74 | 0.16 | 0.63% | 25.31 | 25.78 | 15885 | 4063 | 2.08% |
| 2025-07-17 | 25.99 | 25.58 | -0.04 | -0.16% | 25.42 | 26.22 | 13403 | 3430 | 1.76% |
| 2025-07-16 | 25.56 | 25.62 | 0.07 | 0.27% | 25.41 | 25.79 | 11969 | 3062 | 1.57% |
| 2025-07-15 | 25.73 | 25.55 | -0.32 | -1.24% | 25.01 | 25.92 | 18376 | 4676 | 2.41% |
| 2025-07-14 | 25.34 | 25.87 | 0.57 | 2.25% | 25.34 | 25.97 | 21788 | 5608 | 2.85% |
| 2025-07-11 | 25.29 | 25.30 | 0.00 | 0.00% | 24.95 | 25.39 | 16089 | 4049 | 2.11% |
| 2025-07-10 | 25.36 | 25.30 | -0.14 | -0.55% | 25.05 | 25.61 | 16095 | 4060 | 2.11% |
| 2025-07-09 | 25.47 | 25.44 | -0.07 | -0.27% | 25.35 | 25.63 | 15543 | 3962 | 2.04% |
| 2025-07-08 | 25.48 | 25.51 | 0.02 | 0.08% | 25.22 | 25.51 | 14761 | 3744 | 1.93% |
| 2025-07-07 | 24.85 | 25.49 | 0.54 | 2.16% | 24.81 | 25.55 | 16335 | 4131 | 2.14% |
| 2025-07-04 | 25.12 | 24.95 | -0.23 | -0.91% | 24.76 | 25.21 | 16104 | 4020 | 2.11% |
| 2025-07-03 | 24.97 | 25.18 | 0.30 | 1.21% | 24.85 | 25.28 | 17223 | 4321 | 2.26% |
| 2025-07-02 | 24.84 | 24.88 | 0.05 | 0.20% | 24.64 | 25.21 | 15981 | 3979 | 2.09% |
| 2025-07-01 | 24.99 | 24.83 | -0.07 | -0.28% | 24.58 | 25.08 | 17203 | 4266 | 2.25% |
| 2025-06-30 | 24.66 | 24.90 | 0.32 | 1.30% | 24.58 | 24.99 | 15650 | 3886 | 2.05% |
| 2025-06-27 | 24.44 | 24.58 | 0.15 | 0.61% | 24.37 | 24.72 | 14781 | 3619 | 1.94% |
| 2025-06-26 | 24.70 | 24.43 | -0.23 | -0.93% | 24.29 | 24.85 | 24060 | 5905 | 3.15% |
| 2025-06-25 | 24.78 | 24.66 | -0.15 | -0.60% | 24.48 | 25.24 | 32877 | 8143 | 4.31% |
| 2025-06-24 | 23.90 | 24.81 | 1.48 | 6.34% | 23.90 | 26.00 | 40057 | 9848 | 5.25% |
| 2025-06-23 | 22.42 | 23.33 | 0.74 | 3.28% | 22.40 | 23.43 | 16288 | 3761 | 2.13% |
| 2025-06-20 | 22.90 | 22.59 | -0.14 | -0.62% | 22.55 | 23.42 | 13402 | 3058 | 1.76% |
| 2025-06-19 | 23.70 | 22.73 | -0.97 | -4.09% | 22.72 | 23.77 | 18204 | 4215 | 2.38% |
| 2025-06-18 | 23.86 | 23.70 | -0.33 | -1.37% | 23.47 | 23.95 | 12562 | 2971 | 1.65% |
| 2025-06-17 | 24.18 | 24.03 | -0.15 | -0.62% | 23.85 | 24.41 | 10641 | 2560 | 1.39% |
| 2025-06-16 | 23.66 | 24.18 | 0.46 | 1.94% | 23.53 | 24.46 | 17882 | 4329 | 2.34% |
| 2025-06-13 | 24.36 | 23.72 | -0.75 | -3.06% | 23.63 | 24.58 | 20528 | 4915 | 2.69% |
| 2025-06-12 | 24.26 | 24.47 | 0.22 | 0.91% | 24.15 | 24.76 | 16880 | 4128 | 2.21% |
| 2025-06-11 | 24.40 | 24.25 | -0.03 | -0.12% | 24.20 | 24.58 | 14654 | 3570 | 1.92% |
| 2025-06-10 | 24.81 | 24.28 | -0.42 | -1.70% | 24.07 | 24.81 | 19896 | 4864 | 2.61% |
| 2025-06-09 | 24.65 | 24.70 | 0.18 | 0.73% | 24.50 | 24.85 | 18649 | 4603 | 2.44% |