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 | 26.00 | 26.78 | 0.59 | 2.25% | 25.82 | 27.16 | 66211 | 17508 | 6.23% |
| 2025-09-15 | 26.30 | 26.19 | -0.51 | -1.91% | 26.05 | 26.90 | 55425 | 14525 | 5.21% |
| 2025-09-12 | 25.80 | 26.70 | 0.91 | 3.53% | 25.75 | 27.33 | 100460 | 26870 | 9.45% |
| 2025-09-11 | 25.40 | 25.79 | 0.35 | 1.38% | 25.06 | 25.82 | 44861 | 11449 | 4.22% |
| 2025-09-10 | 25.37 | 25.44 | 0.04 | 0.16% | 25.11 | 25.83 | 30104 | 7703 | 2.83% |
| 2025-09-09 | 25.90 | 25.40 | -0.46 | -1.78% | 25.14 | 25.92 | 33363 | 8500 | 3.14% |
| 2025-09-08 | 25.38 | 25.86 | 0.33 | 1.29% | 25.38 | 25.89 | 35112 | 9011 | 3.30% |
| 2025-09-05 | 25.25 | 25.53 | 0.39 | 1.55% | 24.95 | 25.53 | 36478 | 9229 | 3.43% |
| 2025-09-04 | 25.37 | 25.14 | -0.23 | -0.91% | 24.77 | 25.85 | 48260 | 12303 | 4.54% |
| 2025-09-03 | 26.47 | 25.37 | -1.08 | -4.08% | 25.26 | 26.68 | 53504 | 13915 | 5.03% |
| 2025-09-02 | 27.51 | 26.45 | -1.27 | -4.58% | 26.26 | 27.70 | 63856 | 17009 | 6.01% |
| 2025-09-01 | 27.26 | 27.72 | 0.58 | 2.14% | 27.26 | 28.01 | 55716 | 15437 | 5.24% |
| 2025-08-29 | 27.38 | 27.14 | -0.39 | -1.42% | 27.10 | 27.75 | 51270 | 14024 | 4.82% |
| 2025-08-28 | 27.60 | 27.53 | -0.17 | -0.61% | 26.26 | 27.95 | 93031 | 25247 | 7.82% |
| 2025-08-27 | 28.89 | 27.70 | -1.20 | -4.15% | 27.51 | 29.09 | 101285 | 28785 | 8.52% |
| 2025-08-26 | 28.66 | 28.90 | 0.25 | 0.87% | 28.27 | 29.53 | 117217 | 34079 | 9.86% |
| 2025-08-25 | 29.08 | 28.65 | -0.17 | -0.59% | 28.53 | 29.25 | 94179 | 27160 | 7.92% |
| 2025-08-22 | 28.55 | 28.82 | -0.10 | -0.35% | 28.50 | 29.24 | 91830 | 26437 | 7.72% |
| 2025-08-21 | 29.80 | 28.92 | 0.04 | 0.14% | 28.85 | 30.37 | 138377 | 40891 | 11.64% |
| 2025-08-20 | 28.59 | 28.88 | -0.04 | -0.14% | 28.26 | 29.21 | 93470 | 26749 | 7.86% |
| 2025-08-19 | 29.61 | 28.92 | -0.53 | -1.80% | 28.86 | 30.80 | 146468 | 43244 | 12.32% |
| 2025-08-18 | 28.94 | 29.45 | 0.38 | 1.31% | 28.68 | 29.46 | 145533 | 42415 | 12.24% |
| 2025-08-15 | 28.21 | 29.07 | 0.44 | 1.54% | 27.75 | 29.20 | 139956 | 40132 | 11.77% |
| 2025-08-14 | 28.04 | 28.63 | 0.26 | 0.92% | 28.03 | 29.20 | 149163 | 42787 | 12.54% |
| 2025-08-13 | 27.95 | 28.37 | 0.32 | 1.14% | 27.62 | 28.80 | 105366 | 29736 | 8.86% |
| 2025-08-12 | 27.95 | 28.05 | -0.15 | -0.53% | 27.79 | 28.27 | 64305 | 17997 | 5.41% |
| 2025-08-11 | 28.19 | 28.20 | 0.01 | 0.04% | 27.50 | 28.52 | 106081 | 29643 | 8.92% |
| 2025-08-08 | 27.80 | 28.19 | 0.78 | 2.85% | 27.50 | 28.90 | 167475 | 47216 | 14.08% |
| 2025-08-07 | 26.71 | 27.41 | 0.53 | 1.97% | 26.63 | 27.46 | 69444 | 18758 | 5.84% |
| 2025-08-06 | 26.70 | 26.88 | 0.11 | 0.41% | 26.54 | 26.94 | 44401 | 11907 | 3.73% |
| 2025-08-05 | 26.34 | 26.77 | 0.43 | 1.63% | 26.26 | 26.87 | 63559 | 16886 | 5.35% |
| 2025-08-04 | 26.05 | 26.34 | 0.29 | 1.11% | 25.70 | 26.36 | 34436 | 9017 | 2.90% |
| 2025-08-01 | 26.38 | 26.05 | -0.38 | -1.44% | 25.73 | 26.78 | 63187 | 16473 | 5.31% |
| 2025-07-31 | 26.70 | 26.43 | -0.32 | -1.20% | 26.43 | 27.24 | 52266 | 14044 | 4.40% |
| 2025-07-30 | 27.55 | 26.75 | -0.95 | -3.43% | 26.69 | 27.60 | 62289 | 16868 | 5.24% |
| 2025-07-29 | 27.50 | 27.70 | -0.07 | -0.25% | 27.11 | 27.70 | 60851 | 16679 | 5.12% |
| 2025-07-28 | 27.44 | 27.77 | 0.32 | 1.17% | 27.32 | 27.93 | 57795 | 16012 | 4.86% |
| 2025-07-25 | 27.68 | 27.45 | -0.40 | -1.44% | 27.33 | 27.87 | 50904 | 14021 | 4.28% |
| 2025-07-24 | 27.08 | 27.85 | 0.75 | 2.77% | 26.97 | 27.87 | 76215 | 20986 | 6.41% |
| 2025-07-23 | 27.51 | 27.10 | -0.29 | -1.06% | 27.01 | 27.53 | 53772 | 14631 | 4.52% |
| 2025-07-22 | 27.71 | 27.39 | -0.46 | -1.65% | 27.20 | 27.88 | 67216 | 18436 | 5.65% |
| 2025-07-21 | 27.95 | 27.85 | -0.10 | -0.36% | 27.65 | 28.11 | 57491 | 15998 | 4.84% |
| 2025-07-18 | 28.48 | 27.95 | -0.41 | -1.45% | 27.81 | 28.57 | 67372 | 18936 | 5.67% |
| 2025-07-17 | 28.51 | 28.36 | -0.07 | -0.25% | 28.15 | 28.86 | 77182 | 21995 | 6.49% |
| 2025-07-16 | 28.26 | 28.43 | 0.20 | 0.71% | 27.66 | 28.55 | 69524 | 19598 | 5.85% |
| 2025-07-15 | 28.69 | 28.23 | -0.43 | -1.50% | 27.81 | 28.89 | 88157 | 24892 | 7.41% |
| 2025-07-14 | 29.64 | 28.66 | -1.32 | -4.40% | 28.50 | 29.66 | 146598 | 42267 | 12.33% |
| 2025-07-11 | 29.62 | 29.98 | 0.35 | 1.18% | 29.09 | 30.46 | 158852 | 47501 | 13.36% |
| 2025-07-10 | 29.90 | 29.63 | -0.21 | -0.70% | 29.40 | 31.13 | 210799 | 63683 | 17.73% |
| 2025-07-09 | 29.93 | 29.84 | -0.56 | -1.84% | 29.30 | 30.53 | 145266 | 43457 | 12.22% |
| 2025-07-08 | 29.50 | 30.40 | 0.95 | 3.23% | 28.91 | 30.40 | 218030 | 65006 | 18.34% |
| 2025-07-07 | 28.80 | 29.45 | 0.34 | 1.17% | 28.69 | 29.97 | 218965 | 64198 | 18.42% |
| 2025-07-04 | 27.46 | 29.11 | 1.89 | 6.94% | 26.67 | 30.20 | 279366 | 79490 | 23.49% |
| 2025-07-03 | 27.29 | 27.22 | -0.20 | -0.73% | 26.91 | 27.56 | 90286 | 24543 | 7.59% |
| 2025-07-02 | 28.02 | 27.42 | -1.10 | -3.86% | 27.17 | 28.39 | 120547 | 33321 | 10.14% |
| 2025-07-01 | 29.40 | 28.52 | -1.31 | -4.39% | 28.13 | 29.54 | 177249 | 50758 | 14.91% |
| 2025-06-30 | 28.93 | 29.83 | 0.10 | 0.34% | 28.93 | 30.34 | 204575 | 60660 | 17.21% |
| 2025-06-27 | 30.30 | 29.73 | -1.11 | -3.60% | 29.29 | 32.24 | 286133 | 87895 | 24.06% |
| 2025-06-26 | 28.80 | 30.84 | 1.24 | 4.19% | 28.45 | 32.58 | 341757 | 103708 | 28.74% |
| 2025-06-25 | 27.07 | 29.60 | 0.36 | 1.23% | 27.00 | 30.20 | 304337 | 87085 | 25.60% |
| 2025-06-24 | 28.04 | 29.24 | 0.74 | 2.60% | 27.63 | 29.70 | 283755 | 80965 | 23.86% |
| 2025-06-23 | 26.73 | 28.50 | 1.60 | 5.95% | 26.60 | 28.76 | 264577 | 73984 | 22.25% |
| 2025-06-20 | 27.56 | 26.90 | -1.26 | -4.47% | 26.33 | 27.89 | 229699 | 61999 | 19.32% |
| 2025-06-19 | 30.11 | 28.16 | -2.24 | -7.37% | 28.05 | 30.30 | 325407 | 93902 | 27.37% |
| 2025-06-18 | 31.74 | 30.40 | -0.72 | -2.31% | 30.21 | 33.30 | 527296 | 166969 | 44.35% |
| 2025-06-17 | 25.70 | 31.12 | 5.19 | 20.02% | 25.68 | 31.12 | 323692 | 94357 | 27.22% |
| 2025-06-16 | 25.14 | 25.93 | 1.17 | 4.73% | 25.01 | 25.96 | 198658 | 50826 | 16.71% |
| 2025-06-13 | 26.52 | 24.76 | -0.71 | -2.79% | 24.69 | 26.99 | 197267 | 50504 | 16.59% |
| 2025-06-12 | 24.50 | 25.47 | 0.47 | 1.88% | 24.50 | 25.63 | 155818 | 39462 | 13.10% |
| 2025-06-11 | 24.11 | 25.00 | 0.75 | 3.09% | 23.93 | 25.18 | 158780 | 39418 | 13.35% |
| 2025-06-10 | 24.70 | 24.25 | -0.49 | -1.98% | 23.83 | 24.70 | 85096 | 20674 | 7.16% |
| 2025-06-09 | 24.79 | 24.74 | 0.23 | 0.94% | 24.42 | 24.89 | 89999 | 22166 | 7.57% |