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 | 26.14 | 26.30 | 0.17 | 0.65% | 25.62 | 26.74 | 30562 | 8025 | 4.55% |
| 2025-09-15 | 25.72 | 26.13 | 0.33 | 1.28% | 25.72 | 27.04 | 30456 | 8033 | 4.54% |
| 2025-09-12 | 26.48 | 25.80 | -0.61 | -2.31% | 25.70 | 26.57 | 19188 | 4994 | 2.86% |
| 2025-09-11 | 26.03 | 26.41 | 0.38 | 1.46% | 25.68 | 26.65 | 19571 | 5140 | 2.91% |
| 2025-09-10 | 26.28 | 26.03 | -0.32 | -1.21% | 25.95 | 26.82 | 11538 | 3029 | 1.72% |
| 2025-09-09 | 26.81 | 26.35 | -0.47 | -1.75% | 26.16 | 26.87 | 14706 | 3885 | 2.19% |
| 2025-09-08 | 26.50 | 26.82 | 0.21 | 0.79% | 26.07 | 26.97 | 20242 | 5377 | 3.01% |
| 2025-09-05 | 25.59 | 26.61 | 1.29 | 5.09% | 25.58 | 26.94 | 35704 | 9446 | 5.32% |
| 2025-09-04 | 25.15 | 25.32 | 0.09 | 0.36% | 24.94 | 26.75 | 36514 | 9506 | 5.44% |
| 2025-09-03 | 26.14 | 25.23 | -1.01 | -3.85% | 25.06 | 26.49 | 25362 | 6519 | 3.78% |
| 2025-09-02 | 26.52 | 26.24 | -0.27 | -1.02% | 25.31 | 26.66 | 33754 | 8766 | 5.03% |
| 2025-09-01 | 26.66 | 26.51 | -0.21 | -0.79% | 25.76 | 26.92 | 50167 | 13179 | 7.47% |
| 2025-08-29 | 27.09 | 26.72 | -0.33 | -1.22% | 26.32 | 27.27 | 23262 | 6221 | 3.46% |
| 2025-08-28 | 27.97 | 27.05 | -0.92 | -3.29% | 25.89 | 28.57 | 35544 | 9598 | 5.29% |
| 2025-08-27 | 28.25 | 27.97 | -0.51 | -1.79% | 27.60 | 28.99 | 37958 | 10707 | 5.65% |
| 2025-08-26 | 28.38 | 28.48 | 0.01 | 0.04% | 27.96 | 28.88 | 23006 | 6550 | 3.43% |
| 2025-08-25 | 28.77 | 28.47 | -0.15 | -0.52% | 27.86 | 29.29 | 39621 | 11265 | 5.90% |
| 2025-08-22 | 27.17 | 28.62 | 1.44 | 5.30% | 26.62 | 29.20 | 53280 | 14995 | 7.94% |
| 2025-08-21 | 27.69 | 27.18 | -0.25 | -0.91% | 26.97 | 27.69 | 19753 | 5373 | 2.94% |
| 2025-08-20 | 27.90 | 27.43 | -0.47 | -1.68% | 27.32 | 27.90 | 16365 | 4506 | 2.44% |
| 2025-08-19 | 27.97 | 27.90 | -0.07 | -0.25% | 27.29 | 28.38 | 23915 | 6670 | 3.56% |
| 2025-08-18 | 27.46 | 27.97 | 0.53 | 1.93% | 27.44 | 29.12 | 47798 | 13438 | 7.12% |
| 2025-08-15 | 26.10 | 27.44 | 1.78 | 6.94% | 25.69 | 27.44 | 60282 | 16203 | 8.98% |
| 2025-08-14 | 26.86 | 25.66 | -0.83 | -3.13% | 25.40 | 26.90 | 43759 | 11365 | 6.52% |
| 2025-08-13 | 26.74 | 26.49 | -0.25 | -0.93% | 26.17 | 26.87 | 22089 | 5841 | 3.29% |
| 2025-08-12 | 27.13 | 26.74 | -0.28 | -1.04% | 26.38 | 27.27 | 23125 | 6163 | 3.44% |
| 2025-08-11 | 27.50 | 27.02 | -0.49 | -1.78% | 26.75 | 27.80 | 37246 | 10119 | 5.55% |
| 2025-08-08 | 27.14 | 27.51 | 0.41 | 1.51% | 26.91 | 28.31 | 53336 | 14648 | 7.94% |
| 2025-08-07 | 26.40 | 27.10 | 1.14 | 4.39% | 25.81 | 27.60 | 67062 | 18021 | 9.99% |
| 2025-08-06 | 25.96 | 25.96 | 0.01 | 0.04% | 25.77 | 26.08 | 15146 | 3928 | 2.26% |
| 2025-08-05 | 26.00 | 25.95 | 0.05 | 0.19% | 25.87 | 26.61 | 20343 | 5305 | 3.03% |
| 2025-08-04 | 25.43 | 25.90 | 0.47 | 1.85% | 25.31 | 26.20 | 31160 | 8032 | 4.64% |
| 2025-08-01 | 25.62 | 25.43 | -0.19 | -0.74% | 25.32 | 26.00 | 22722 | 5804 | 3.38% |
| 2025-07-31 | 25.80 | 25.62 | -0.18 | -0.70% | 25.54 | 26.58 | 28515 | 7394 | 4.25% |
| 2025-07-30 | 25.94 | 25.80 | -0.40 | -1.53% | 25.40 | 26.20 | 17143 | 4409 | 2.55% |
| 2025-07-29 | 25.76 | 26.20 | 0.28 | 1.08% | 25.08 | 26.20 | 27522 | 7079 | 4.10% |
| 2025-07-28 | 25.85 | 25.92 | 0.20 | 0.78% | 25.59 | 26.25 | 29236 | 7574 | 4.35% |
| 2025-07-25 | 26.34 | 25.72 | -0.70 | -2.65% | 25.68 | 26.99 | 45699 | 11988 | 6.81% |
| 2025-07-24 | 26.02 | 26.42 | 0.10 | 0.38% | 25.80 | 27.50 | 66465 | 17660 | 9.90% |
| 2025-07-23 | 25.78 | 26.32 | 0.59 | 2.29% | 25.68 | 27.88 | 98843 | 26448 | 14.72% |
| 2025-07-22 | 25.00 | 25.73 | 0.62 | 2.47% | 25.00 | 26.55 | 46763 | 12124 | 6.97% |
| 2025-07-21 | 24.55 | 25.11 | 0.21 | 0.84% | 24.46 | 25.54 | 38027 | 9499 | 5.66% |
| 2025-07-18 | 24.19 | 24.90 | 0.63 | 2.60% | 23.93 | 24.99 | 69779 | 17065 | 10.39% |
| 2025-07-17 | 22.75 | 24.27 | 1.83 | 8.16% | 22.45 | 24.68 | 84296 | 20048 | 12.56% |
| 2025-07-16 | 21.93 | 22.44 | 0.51 | 2.33% | 21.92 | 22.83 | 29408 | 6603 | 4.38% |
| 2025-07-15 | 21.98 | 21.93 | -0.04 | -0.18% | 21.44 | 22.10 | 14809 | 3228 | 2.21% |
| 2025-07-14 | 21.87 | 21.97 | 0.19 | 0.87% | 21.38 | 22.07 | 15056 | 3291 | 2.24% |
| 2025-07-11 | 21.59 | 21.78 | 0.18 | 0.83% | 21.30 | 21.82 | 17841 | 3855 | 2.66% |
| 2025-07-10 | 21.86 | 21.60 | -0.31 | -1.41% | 21.43 | 22.18 | 14569 | 3153 | 2.17% |
| 2025-07-09 | 21.83 | 21.91 | 0.08 | 0.37% | 21.69 | 22.04 | 17026 | 3723 | 2.54% |
| 2025-07-08 | 21.51 | 21.83 | 0.36 | 1.68% | 21.38 | 21.87 | 14587 | 3157 | 2.17% |
| 2025-07-07 | 21.42 | 21.47 | 0.03 | 0.14% | 21.23 | 21.63 | 13045 | 2791 | 1.94% |
| 2025-07-04 | 22.05 | 21.44 | -0.60 | -2.72% | 21.35 | 22.22 | 15614 | 3381 | 2.33% |
| 2025-07-03 | 21.81 | 22.04 | 0.11 | 0.50% | 21.80 | 22.35 | 20535 | 4518 | 3.06% |
| 2025-07-02 | 21.85 | 21.93 | 0.21 | 0.97% | 21.50 | 21.98 | 25498 | 5543 | 3.80% |
| 2025-07-01 | 21.45 | 21.72 | 0.25 | 1.16% | 21.37 | 21.87 | 30894 | 6670 | 4.60% |
| 2025-06-30 | 20.65 | 21.47 | 0.65 | 3.12% | 20.39 | 21.64 | 45226 | 9544 | 6.74% |
| 2025-06-27 | 22.61 | 20.82 | -0.20 | -0.95% | 20.78 | 22.64 | 69705 | 15118 | 10.38% |
| 2025-06-26 | 21.08 | 21.02 | -0.11 | -0.52% | 20.86 | 21.30 | 11112 | 2342 | 1.66% |
| 2025-06-25 | 21.11 | 21.13 | 0.04 | 0.19% | 20.92 | 21.39 | 15823 | 3339 | 2.36% |
| 2025-06-24 | 20.31 | 21.09 | 0.88 | 4.35% | 20.30 | 21.15 | 16962 | 3537 | 2.53% |
| 2025-06-23 | 19.49 | 20.21 | 0.45 | 2.28% | 19.49 | 20.30 | 13293 | 2664 | 1.98% |
| 2025-06-20 | 20.30 | 19.76 | -0.23 | -1.15% | 19.67 | 20.30 | 12415 | 2470 | 1.85% |
| 2025-06-19 | 20.30 | 19.99 | -0.31 | -1.53% | 19.92 | 20.56 | 14506 | 2932 | 2.16% |
| 2025-06-18 | 20.35 | 20.30 | -0.05 | -0.25% | 20.05 | 20.44 | 8148 | 1647 | 1.21% |
| 2025-06-17 | 20.54 | 20.35 | -0.12 | -0.59% | 20.21 | 20.66 | 9914 | 2017 | 1.48% |
| 2025-06-16 | 20.20 | 20.47 | 0.15 | 0.74% | 20.14 | 20.81 | 16307 | 3348 | 2.43% |
| 2025-06-13 | 21.14 | 20.32 | -0.86 | -4.06% | 20.24 | 21.14 | 15055 | 3089 | 2.24% |
| 2025-06-12 | 21.04 | 21.18 | 0.12 | 0.57% | 20.77 | 21.50 | 16828 | 3553 | 2.51% |
| 2025-06-11 | 20.80 | 21.06 | 0.37 | 1.79% | 20.78 | 21.36 | 16085 | 3401 | 2.40% |
| 2025-06-10 | 21.10 | 20.69 | -0.39 | -1.85% | 20.32 | 21.17 | 13320 | 2760 | 1.98% |
| 2025-06-09 | 21.10 | 21.08 | 0.03 | 0.14% | 20.86 | 21.20 | 11014 | 2318 | 1.64% |