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 | 26.95 | 26.97 | 0.03 | 0.11% | 26.31 | 27.33 | 19094 | 5110 | 5.01% |
| 2025-09-15 | 27.70 | 26.94 | -0.59 | -2.14% | 26.80 | 27.70 | 18089 | 4875 | 4.75% |
| 2025-09-12 | 27.77 | 27.53 | -0.30 | -1.08% | 27.25 | 27.88 | 24000 | 6608 | 6.30% |
| 2025-09-11 | 28.15 | 27.83 | -0.32 | -1.14% | 27.41 | 28.25 | 28197 | 7845 | 7.40% |
| 2025-09-10 | 27.65 | 28.15 | 0.34 | 1.22% | 27.45 | 28.53 | 48662 | 13616 | 12.77% |
| 2025-09-09 | 27.35 | 27.81 | 0.98 | 3.65% | 26.86 | 28.47 | 57463 | 15945 | 15.08% |
| 2025-09-08 | 25.08 | 26.83 | 1.85 | 7.41% | 25.05 | 28.00 | 58540 | 15519 | 15.37% |
| 2025-09-05 | 24.50 | 24.98 | 0.59 | 2.42% | 24.13 | 25.15 | 13800 | 3408 | 3.62% |
| 2025-09-04 | 24.22 | 24.39 | 0.17 | 0.70% | 23.82 | 24.69 | 13470 | 3279 | 3.54% |
| 2025-09-03 | 25.25 | 24.22 | -1.15 | -4.53% | 24.13 | 25.49 | 16630 | 4111 | 4.37% |
| 2025-09-02 | 25.77 | 25.37 | -0.44 | -1.70% | 25.05 | 25.99 | 16767 | 4253 | 4.40% |
| 2025-09-01 | 24.81 | 25.81 | 0.87 | 3.49% | 24.60 | 26.36 | 35604 | 9185 | 9.35% |
| 2025-08-29 | 25.02 | 24.94 | -0.29 | -1.15% | 24.87 | 25.56 | 12983 | 3256 | 3.41% |
| 2025-08-28 | 24.80 | 25.23 | 0.43 | 1.73% | 24.10 | 25.60 | 21670 | 5367 | 5.63% |
| 2025-08-27 | 26.18 | 24.80 | -1.29 | -4.94% | 24.72 | 26.20 | 30750 | 7814 | 7.99% |
| 2025-08-26 | 25.66 | 26.09 | 0.28 | 1.08% | 25.66 | 26.44 | 22123 | 5783 | 5.75% |
| 2025-08-25 | 25.68 | 25.81 | 0.22 | 0.86% | 25.42 | 26.00 | 19999 | 5139 | 5.20% |
| 2025-08-22 | 25.57 | 25.59 | 0.02 | 0.08% | 25.18 | 25.72 | 13798 | 3513 | 3.58% |
| 2025-08-21 | 25.62 | 25.57 | -0.04 | -0.16% | 25.46 | 25.89 | 17326 | 4448 | 4.50% |
| 2025-08-20 | 25.70 | 25.61 | -0.10 | -0.39% | 25.16 | 25.76 | 16790 | 4271 | 4.36% |
| 2025-08-19 | 24.91 | 25.71 | 0.80 | 3.21% | 24.74 | 25.98 | 27550 | 7029 | 7.16% |
| 2025-08-18 | 24.99 | 24.91 | 0.16 | 0.65% | 24.70 | 25.19 | 14121 | 3522 | 3.67% |
| 2025-08-15 | 24.56 | 24.75 | 0.19 | 0.77% | 24.49 | 24.89 | 15174 | 3745 | 3.94% |
| 2025-08-14 | 25.50 | 24.56 | -1.06 | -4.14% | 24.50 | 25.70 | 18413 | 4602 | 4.78% |
| 2025-08-13 | 25.89 | 25.62 | -0.14 | -0.54% | 25.25 | 25.90 | 16256 | 4146 | 4.22% |
| 2025-08-12 | 25.99 | 25.76 | -0.12 | -0.46% | 25.68 | 26.26 | 16219 | 4199 | 4.21% |
| 2025-08-11 | 25.76 | 25.88 | 0.13 | 0.50% | 25.75 | 26.13 | 18095 | 4690 | 4.70% |
| 2025-08-08 | 25.30 | 25.75 | 0.37 | 1.46% | 25.12 | 25.78 | 15874 | 4043 | 4.12% |
| 2025-08-07 | 25.33 | 25.38 | 0.15 | 0.59% | 25.11 | 26.03 | 22380 | 5727 | 5.81% |
| 2025-08-06 | 25.23 | 25.23 | -0.01 | -0.04% | 24.80 | 25.33 | 12821 | 3217 | 3.33% |
| 2025-08-05 | 25.30 | 25.24 | 0.02 | 0.08% | 25.13 | 25.44 | 10671 | 2694 | 2.77% |
| 2025-08-04 | 25.15 | 25.22 | 0.06 | 0.24% | 24.80 | 25.39 | 11701 | 2949 | 3.04% |
| 2025-08-01 | 24.70 | 25.16 | 0.55 | 2.23% | 24.50 | 25.24 | 13798 | 3458 | 3.58% |
| 2025-07-31 | 25.09 | 24.61 | -0.42 | -1.68% | 24.55 | 25.39 | 15934 | 3969 | 4.14% |
| 2025-07-30 | 25.26 | 25.03 | -0.18 | -0.71% | 24.63 | 25.26 | 14131 | 3524 | 3.67% |
| 2025-07-29 | 25.70 | 25.21 | -0.49 | -1.91% | 24.93 | 25.90 | 18207 | 4596 | 4.73% |
| 2025-07-28 | 24.99 | 25.70 | 0.70 | 2.80% | 24.90 | 25.97 | 23734 | 6051 | 6.17% |
| 2025-07-25 | 24.57 | 25.00 | 0.43 | 1.75% | 24.26 | 25.12 | 17146 | 4238 | 4.45% |
| 2025-07-24 | 24.89 | 24.57 | -0.31 | -1.25% | 24.50 | 24.89 | 19157 | 4713 | 4.98% |
| 2025-07-23 | 24.82 | 24.88 | 0.10 | 0.40% | 24.54 | 25.03 | 13852 | 3440 | 3.60% |
| 2025-07-22 | 25.51 | 24.78 | -0.64 | -2.52% | 24.55 | 25.51 | 30716 | 7639 | 7.98% |
| 2025-07-21 | 25.65 | 25.42 | -0.47 | -1.82% | 25.31 | 26.00 | 27148 | 6935 | 7.05% |
| 2025-07-18 | 24.67 | 25.89 | 1.16 | 4.69% | 24.67 | 26.33 | 43822 | 11208 | 11.39% |
| 2025-07-17 | 24.24 | 24.73 | 0.54 | 2.23% | 24.10 | 24.91 | 17384 | 4262 | 4.52% |
| 2025-07-16 | 24.00 | 24.19 | 0.12 | 0.50% | 24.00 | 24.49 | 12432 | 3012 | 3.23% |
| 2025-07-15 | 24.59 | 24.07 | -0.60 | -2.43% | 23.74 | 24.69 | 17733 | 4274 | 4.61% |
| 2025-07-14 | 24.58 | 24.67 | 0.22 | 0.90% | 24.45 | 24.80 | 12397 | 3050 | 3.22% |
| 2025-07-11 | 25.10 | 24.45 | -0.51 | -2.04% | 24.43 | 25.10 | 19684 | 4853 | 5.11% |
| 2025-07-10 | 24.66 | 24.96 | 0.33 | 1.34% | 24.38 | 25.17 | 21700 | 5369 | 5.64% |
| 2025-07-09 | 24.75 | 24.63 | -0.12 | -0.48% | 24.39 | 24.78 | 18264 | 4491 | 4.75% |
| 2025-07-08 | 24.98 | 24.75 | -0.37 | -1.47% | 24.42 | 25.23 | 26412 | 6521 | 6.86% |
| 2025-07-07 | 24.80 | 25.12 | 0.32 | 1.29% | 24.69 | 25.16 | 22818 | 5682 | 5.93% |
| 2025-07-04 | 26.00 | 24.80 | -1.36 | -5.20% | 24.65 | 26.38 | 51219 | 12940 | 13.31% |
| 2025-07-03 | 26.55 | 26.16 | -0.59 | -2.21% | 26.09 | 26.66 | 30588 | 8022 | 7.95% |
| 2025-07-02 | 26.18 | 26.75 | 0.43 | 1.63% | 25.85 | 26.75 | 44202 | 11660 | 11.48% |
| 2025-07-01 | 26.90 | 26.32 | -0.56 | -2.08% | 25.89 | 27.15 | 41587 | 10939 | 10.80% |
| 2025-06-30 | 26.95 | 26.88 | -0.18 | -0.67% | 26.50 | 27.40 | 47406 | 12768 | 12.32% |
| 2025-06-27 | 27.50 | 27.06 | -0.82 | -2.94% | 27.01 | 29.43 | 73662 | 20411 | 19.14% |
| 2025-06-26 | 25.51 | 27.88 | 2.07 | 8.02% | 25.51 | 28.30 | 94689 | 25217 | 24.60% |
| 2025-06-25 | 24.53 | 25.81 | 1.07 | 4.32% | 24.38 | 26.44 | 86398 | 21939 | 22.45% |
| 2025-06-24 | 23.75 | 24.74 | -0.08 | -0.32% | 23.52 | 25.12 | 76392 | 18457 | 19.85% |
| 2025-06-23 | 23.70 | 24.82 | 1.47 | 6.30% | 23.39 | 25.43 | 91645 | 22531 | 23.81% |
| 2025-06-20 | 23.30 | 23.35 | -0.49 | -2.06% | 23.09 | 23.96 | 40854 | 9587 | 10.61% |
| 2025-06-19 | 23.88 | 23.84 | -0.76 | -3.09% | 22.90 | 23.99 | 66145 | 15562 | 17.19% |
| 2025-06-18 | 23.28 | 24.60 | 1.00 | 4.24% | 22.52 | 25.20 | 95352 | 22809 | 24.77% |
| 2025-06-17 | 22.70 | 23.60 | 0.41 | 1.77% | 22.38 | 23.88 | 78798 | 18229 | 20.47% |
| 2025-06-16 | 23.93 | 23.19 | -0.94 | -3.90% | 22.81 | 23.93 | 80634 | 18728 | 20.95% |
| 2025-06-13 | 22.35 | 24.13 | 2.03 | 9.19% | 22.18 | 25.50 | 123887 | 29535 | 32.19% |
| 2025-06-12 | 22.19 | 22.10 | -0.13 | -0.58% | 21.86 | 22.27 | 23021 | 5066 | 5.98% |
| 2025-06-11 | 22.25 | 22.23 | 0.08 | 0.36% | 21.80 | 22.46 | 34168 | 7569 | 8.88% |
| 2025-06-10 | 22.60 | 22.15 | -0.51 | -2.25% | 21.77 | 22.61 | 45965 | 10224 | 11.94% |
| 2025-06-09 | 20.86 | 22.66 | 1.84 | 8.84% | 20.85 | 22.82 | 71207 | 15711 | 18.50% |