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 | 27.88 | 27.01 | -0.61 | -2.21% | 26.76 | 27.91 | 72557 | 19763 | 6.74% |
| 2025-09-15 | 25.81 | 27.62 | 1.88 | 7.30% | 25.45 | 27.89 | 126926 | 34565 | 11.79% |
| 2025-09-12 | 26.71 | 25.74 | -0.96 | -3.60% | 25.59 | 26.87 | 49084 | 12829 | 4.56% |
| 2025-09-11 | 25.95 | 26.70 | 0.75 | 2.89% | 25.80 | 26.95 | 55132 | 14640 | 5.12% |
| 2025-09-10 | 26.48 | 25.95 | -0.24 | -0.92% | 25.90 | 26.66 | 34968 | 9160 | 3.25% |
| 2025-09-09 | 27.16 | 26.19 | -0.82 | -3.04% | 26.10 | 27.16 | 46672 | 12342 | 4.33% |
| 2025-09-08 | 26.53 | 27.01 | 0.58 | 2.19% | 25.90 | 27.03 | 82459 | 21910 | 7.66% |
| 2025-09-05 | 26.02 | 26.43 | 0.37 | 1.42% | 25.65 | 26.66 | 81094 | 21228 | 7.53% |
| 2025-09-04 | 25.70 | 26.06 | 0.15 | 0.58% | 25.32 | 26.58 | 67955 | 17683 | 6.31% |
| 2025-09-03 | 26.18 | 25.91 | -0.09 | -0.35% | 25.61 | 26.61 | 64931 | 16973 | 6.03% |
| 2025-09-02 | 26.44 | 26.00 | -0.23 | -0.88% | 25.30 | 26.47 | 83657 | 21826 | 7.77% |
| 2025-09-01 | 26.09 | 26.23 | -0.17 | -0.64% | 26.00 | 26.99 | 51597 | 13665 | 4.79% |
| 2025-08-29 | 26.83 | 26.40 | -0.70 | -2.58% | 25.09 | 27.01 | 93922 | 24574 | 8.72% |
| 2025-08-28 | 26.68 | 27.10 | 0.16 | 0.59% | 26.07 | 27.30 | 79952 | 21473 | 7.42% |
| 2025-08-27 | 27.16 | 26.94 | -0.24 | -0.88% | 26.35 | 27.65 | 86686 | 23619 | 8.05% |
| 2025-08-26 | 26.93 | 27.18 | 0.26 | 0.97% | 26.66 | 27.52 | 108578 | 29557 | 10.08% |
| 2025-08-25 | 27.00 | 26.92 | 0.14 | 0.52% | 25.61 | 27.30 | 116749 | 30809 | 10.84% |
| 2025-08-22 | 25.25 | 26.78 | 1.63 | 6.48% | 25.25 | 27.07 | 135682 | 35502 | 12.60% |
| 2025-08-21 | 24.01 | 25.15 | 1.12 | 4.66% | 23.98 | 25.28 | 93837 | 23312 | 8.71% |
| 2025-08-20 | 24.79 | 24.03 | -0.76 | -3.07% | 23.50 | 24.80 | 62329 | 15059 | 5.79% |
| 2025-08-19 | 25.20 | 24.79 | -0.40 | -1.59% | 24.64 | 25.46 | 47805 | 11949 | 4.44% |
| 2025-08-18 | 24.80 | 25.19 | 0.34 | 1.37% | 24.72 | 25.76 | 64225 | 16221 | 5.96% |
| 2025-08-15 | 24.91 | 24.85 | 0.01 | 0.04% | 24.76 | 25.18 | 33890 | 8446 | 3.15% |
| 2025-08-14 | 25.49 | 24.84 | -0.68 | -2.66% | 24.80 | 26.01 | 57447 | 14507 | 5.33% |
| 2025-08-13 | 26.52 | 25.52 | -0.79 | -3.00% | 24.84 | 26.52 | 106141 | 27072 | 9.86% |
| 2025-08-12 | 25.95 | 26.31 | 0.42 | 1.62% | 25.82 | 26.89 | 91610 | 24197 | 8.51% |
| 2025-08-11 | 24.60 | 25.89 | 1.29 | 5.24% | 24.50 | 26.33 | 81921 | 20871 | 7.61% |
| 2025-08-08 | 25.00 | 24.60 | -0.42 | -1.68% | 24.11 | 25.15 | 38079 | 9342 | 3.54% |
| 2025-08-07 | 25.79 | 25.02 | -0.73 | -2.83% | 24.92 | 26.45 | 49949 | 12702 | 4.64% |
| 2025-08-06 | 25.34 | 25.75 | 0.35 | 1.38% | 25.31 | 26.15 | 54829 | 14125 | 5.09% |
| 2025-08-05 | 25.68 | 25.40 | -0.28 | -1.09% | 25.30 | 26.10 | 44405 | 11356 | 4.12% |
| 2025-08-04 | 25.91 | 25.68 | -0.18 | -0.70% | 25.27 | 26.47 | 43961 | 11290 | 4.08% |
| 2025-08-01 | 25.31 | 25.86 | 0.36 | 1.41% | 25.26 | 26.10 | 29178 | 7509 | 2.71% |
| 2025-07-31 | 26.05 | 25.50 | -0.49 | -1.89% | 25.12 | 26.09 | 36160 | 9250 | 3.36% |
| 2025-07-30 | 25.90 | 25.99 | 0.06 | 0.23% | 25.60 | 26.13 | 30173 | 7800 | 2.80% |
| 2025-07-29 | 27.07 | 25.93 | -1.23 | -4.53% | 25.00 | 27.11 | 77819 | 20305 | 7.23% |
| 2025-07-28 | 27.28 | 27.16 | -0.12 | -0.44% | 26.96 | 27.88 | 57596 | 15788 | 5.35% |
| 2025-07-25 | 26.29 | 27.28 | 0.99 | 3.77% | 26.03 | 27.30 | 59224 | 15908 | 5.50% |
| 2025-07-24 | 26.16 | 26.29 | 0.02 | 0.08% | 26.01 | 26.93 | 38196 | 10084 | 3.55% |
| 2025-07-23 | 26.60 | 26.27 | -0.46 | -1.72% | 25.89 | 26.63 | 36520 | 9576 | 3.39% |
| 2025-07-22 | 26.82 | 26.73 | -0.16 | -0.60% | 26.50 | 27.17 | 59666 | 16006 | 5.54% |
| 2025-07-21 | 26.80 | 26.89 | 0.06 | 0.22% | 26.52 | 27.29 | 55497 | 14945 | 5.15% |
| 2025-07-18 | 28.25 | 26.83 | -1.21 | -4.32% | 25.92 | 29.29 | 162786 | 45402 | 15.12% |
| 2025-07-17 | 28.23 | 28.04 | -0.37 | -1.30% | 27.52 | 28.41 | 65120 | 18124 | 6.05% |
| 2025-07-16 | 27.59 | 28.41 | 0.85 | 3.08% | 26.60 | 28.76 | 124632 | 34716 | 11.57% |
| 2025-07-15 | 26.48 | 27.56 | 1.08 | 4.08% | 26.44 | 27.56 | 91510 | 24766 | 8.50% |
| 2025-07-14 | 24.85 | 26.48 | 1.63 | 6.56% | 24.70 | 26.50 | 87443 | 22514 | 8.12% |
| 2025-07-11 | 24.87 | 24.85 | -0.12 | -0.48% | 24.83 | 25.40 | 24999 | 6257 | 2.32% |
| 2025-07-10 | 25.04 | 24.97 | -0.02 | -0.08% | 24.47 | 25.12 | 36558 | 9048 | 3.40% |
| 2025-07-09 | 26.03 | 24.99 | -1.11 | -4.25% | 24.85 | 26.25 | 69050 | 17398 | 6.41% |
| 2025-07-08 | 26.05 | 26.10 | 0.05 | 0.19% | 25.78 | 26.69 | 43096 | 11278 | 4.00% |
| 2025-07-07 | 27.03 | 26.05 | -0.96 | -3.55% | 25.32 | 27.03 | 68823 | 17964 | 6.39% |
| 2025-07-04 | 26.63 | 27.01 | 0.38 | 1.43% | 26.40 | 27.09 | 55993 | 15016 | 5.20% |
| 2025-07-03 | 26.80 | 26.63 | -0.03 | -0.11% | 26.47 | 27.10 | 39539 | 10551 | 3.67% |
| 2025-07-02 | 26.41 | 26.66 | 0.31 | 1.18% | 26.11 | 27.20 | 61413 | 16297 | 5.70% |
| 2025-07-01 | 25.09 | 26.35 | 1.37 | 5.48% | 25.09 | 26.60 | 75375 | 19620 | 7.00% |
| 2025-06-30 | 24.82 | 24.98 | 0.13 | 0.52% | 24.66 | 25.30 | 59340 | 14855 | 5.51% |
| 2025-06-27 | 25.52 | 24.85 | -0.75 | -2.93% | 24.74 | 26.13 | 85838 | 21524 | 7.97% |
| 2025-06-26 | 25.60 | 25.60 | -0.45 | -1.73% | 25.00 | 27.00 | 100102 | 26004 | 9.30% |
| 2025-06-25 | 24.33 | 26.05 | 1.87 | 7.73% | 24.13 | 26.20 | 98050 | 24654 | 9.11% |
| 2025-06-24 | 23.32 | 24.18 | 0.73 | 3.11% | 23.32 | 24.33 | 76467 | 18293 | 7.10% |
| 2025-06-23 | 22.13 | 23.45 | 1.16 | 5.20% | 21.94 | 23.88 | 72487 | 16853 | 6.73% |
| 2025-06-20 | 22.10 | 22.29 | 0.08 | 0.36% | 21.90 | 22.97 | 60548 | 13579 | 5.62% |
| 2025-06-19 | 21.81 | 22.21 | 0.15 | 0.68% | 21.78 | 22.48 | 37345 | 8281 | 3.47% |
| 2025-06-18 | 21.85 | 22.06 | 0.18 | 0.82% | 21.70 | 22.12 | 23376 | 5128 | 2.17% |
| 2025-06-17 | 22.11 | 21.88 | -0.31 | -1.40% | 21.45 | 22.21 | 43356 | 9484 | 4.03% |
| 2025-06-16 | 21.89 | 22.19 | 0.20 | 0.91% | 21.83 | 22.45 | 38936 | 8637 | 3.62% |
| 2025-06-13 | 22.00 | 21.99 | -0.17 | -0.77% | 21.76 | 22.35 | 34758 | 7670 | 3.23% |
| 2025-06-12 | 21.47 | 22.16 | 0.55 | 2.55% | 21.25 | 22.27 | 44882 | 9852 | 4.17% |
| 2025-06-11 | 21.86 | 21.61 | 0.01 | 0.05% | 21.44 | 22.26 | 34179 | 7423 | 3.17% |
| 2025-06-10 | 21.90 | 21.60 | -0.39 | -1.77% | 21.00 | 22.30 | 53084 | 11506 | 4.93% |
| 2025-06-09 | 22.74 | 21.99 | -0.38 | -1.70% | 21.55 | 22.74 | 60340 | 13323 | 5.60% |