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 | 26.05 | 26.25 | 0.04 | 0.15% | 25.93 | 26.27 | 13047 | 3405 | 0.81% |
| 2025-09-15 | 26.10 | 26.21 | 0.02 | 0.08% | 25.96 | 26.34 | 15696 | 4100 | 0.97% |
| 2025-09-12 | 26.63 | 26.19 | -0.39 | -1.47% | 26.08 | 26.65 | 25097 | 6610 | 1.56% |
| 2025-09-11 | 25.97 | 26.58 | 0.53 | 2.03% | 25.82 | 26.76 | 22415 | 5927 | 1.39% |
| 2025-09-10 | 26.28 | 26.05 | -0.30 | -1.14% | 25.96 | 26.39 | 13907 | 3630 | 0.86% |
| 2025-09-09 | 26.48 | 26.35 | -0.12 | -0.45% | 26.13 | 26.61 | 17522 | 4621 | 1.09% |
| 2025-09-08 | 26.08 | 26.47 | 0.24 | 0.91% | 26.08 | 26.53 | 12612 | 3327 | 0.78% |
| 2025-09-05 | 25.67 | 26.23 | 0.41 | 1.59% | 25.57 | 26.28 | 15398 | 4003 | 0.95% |
| 2025-09-04 | 25.73 | 25.82 | 0.00 | 0.00% | 25.13 | 26.00 | 19737 | 5063 | 1.22% |
| 2025-09-03 | 26.22 | 25.82 | -0.36 | -1.38% | 25.61 | 26.38 | 17004 | 4409 | 1.05% |
| 2025-09-02 | 26.77 | 26.18 | -0.59 | -2.20% | 25.82 | 26.99 | 26775 | 7033 | 1.66% |
| 2025-09-01 | 26.88 | 26.77 | -0.08 | -0.30% | 26.72 | 27.10 | 18176 | 4882 | 1.13% |
| 2025-08-29 | 26.80 | 26.85 | -0.10 | -0.37% | 26.70 | 27.30 | 21905 | 5919 | 1.36% |
| 2025-08-28 | 27.01 | 26.95 | 0.02 | 0.07% | 26.11 | 27.44 | 33731 | 9056 | 2.09% |
| 2025-08-27 | 28.12 | 26.93 | -1.28 | -4.54% | 26.81 | 28.19 | 55998 | 15455 | 3.47% |
| 2025-08-26 | 27.68 | 28.21 | 0.49 | 1.77% | 27.51 | 28.67 | 57410 | 16170 | 3.56% |
| 2025-08-25 | 27.84 | 27.72 | -0.11 | -0.40% | 27.21 | 28.10 | 42133 | 11663 | 2.61% |
| 2025-08-22 | 28.05 | 27.83 | -0.24 | -0.86% | 27.71 | 28.08 | 25002 | 6960 | 1.55% |
| 2025-08-21 | 28.13 | 28.07 | -0.09 | -0.32% | 27.97 | 28.72 | 24625 | 6938 | 1.53% |
| 2025-08-20 | 27.99 | 28.16 | 0.06 | 0.21% | 27.77 | 28.16 | 23893 | 6684 | 1.48% |
| 2025-08-19 | 28.55 | 28.10 | -0.43 | -1.51% | 27.89 | 28.55 | 29709 | 8362 | 1.84% |
| 2025-08-18 | 28.24 | 28.53 | 0.30 | 1.06% | 28.23 | 28.90 | 43398 | 12396 | 2.69% |
| 2025-08-15 | 28.00 | 28.23 | 0.03 | 0.11% | 27.70 | 28.80 | 42920 | 12148 | 2.66% |
| 2025-08-14 | 28.82 | 28.20 | -0.12 | -0.42% | 28.02 | 29.13 | 58849 | 16756 | 3.65% |
| 2025-08-13 | 27.35 | 28.32 | 1.02 | 3.74% | 27.35 | 29.33 | 58643 | 16609 | 3.64% |
| 2025-08-12 | 27.44 | 27.30 | -0.08 | -0.29% | 26.95 | 27.45 | 26923 | 7321 | 1.67% |
| 2025-08-11 | 28.06 | 27.38 | -0.02 | -0.07% | 27.07 | 28.06 | 50061 | 13834 | 3.10% |
| 2025-08-08 | 26.65 | 27.40 | 0.74 | 2.78% | 26.27 | 27.88 | 41723 | 11270 | 2.59% |
| 2025-08-07 | 26.76 | 26.66 | -0.25 | -0.93% | 26.37 | 26.99 | 20831 | 5551 | 1.29% |
| 2025-08-06 | 26.97 | 26.91 | 0.02 | 0.07% | 26.63 | 27.38 | 21843 | 5872 | 1.35% |
| 2025-08-05 | 26.85 | 26.89 | 0.09 | 0.34% | 26.38 | 27.05 | 24657 | 6587 | 1.53% |
| 2025-08-04 | 26.08 | 26.80 | 0.69 | 2.64% | 25.92 | 27.08 | 27505 | 7331 | 1.71% |
| 2025-08-01 | 26.08 | 26.11 | 0.02 | 0.08% | 25.83 | 26.33 | 14817 | 3865 | 0.92% |
| 2025-07-31 | 26.68 | 26.09 | -0.70 | -2.61% | 25.96 | 26.99 | 25545 | 6754 | 1.58% |
| 2025-07-30 | 26.89 | 26.79 | -0.16 | -0.59% | 26.68 | 27.34 | 23614 | 6367 | 1.46% |
| 2025-07-29 | 27.20 | 26.95 | -0.19 | -0.70% | 26.88 | 27.34 | 17367 | 4683 | 1.08% |
| 2025-07-28 | 27.56 | 27.14 | -0.45 | -1.63% | 27.05 | 27.79 | 27069 | 7390 | 1.68% |
| 2025-07-25 | 27.73 | 27.59 | -0.14 | -0.50% | 27.45 | 28.39 | 28166 | 7815 | 1.75% |
| 2025-07-24 | 27.60 | 27.73 | -0.21 | -0.75% | 27.49 | 28.05 | 39986 | 11086 | 2.48% |
| 2025-07-23 | 29.08 | 27.94 | -0.26 | -0.92% | 27.78 | 29.30 | 65492 | 18592 | 4.06% |
| 2025-07-22 | 28.29 | 28.20 | 0.29 | 1.04% | 27.80 | 28.82 | 42164 | 11922 | 2.61% |
| 2025-07-21 | 27.54 | 27.91 | 0.51 | 1.86% | 27.41 | 28.02 | 25538 | 7103 | 1.58% |
| 2025-07-18 | 27.60 | 27.40 | 0.05 | 0.18% | 27.19 | 27.65 | 19270 | 5283 | 1.19% |
| 2025-07-17 | 27.84 | 27.35 | -0.33 | -1.19% | 27.00 | 27.84 | 20907 | 5724 | 1.30% |
| 2025-07-16 | 27.10 | 27.68 | 0.54 | 1.99% | 26.99 | 27.84 | 30193 | 8304 | 1.87% |
| 2025-07-15 | 27.82 | 27.14 | -0.53 | -1.92% | 26.90 | 28.27 | 37649 | 10290 | 2.33% |
| 2025-07-14 | 26.90 | 27.67 | 0.73 | 2.71% | 26.59 | 27.86 | 40175 | 11036 | 2.49% |
| 2025-07-11 | 26.67 | 26.94 | 0.38 | 1.43% | 26.56 | 27.43 | 39659 | 10734 | 2.46% |
| 2025-07-10 | 26.10 | 26.56 | 0.39 | 1.49% | 25.80 | 26.99 | 40419 | 10701 | 2.51% |
| 2025-07-09 | 25.55 | 26.17 | 0.60 | 2.35% | 25.30 | 26.80 | 56079 | 14677 | 3.48% |
| 2025-07-08 | 24.90 | 25.57 | 0.64 | 2.57% | 24.66 | 25.88 | 27714 | 7044 | 1.72% |
| 2025-07-07 | 24.84 | 24.93 | 0.07 | 0.28% | 24.50 | 24.99 | 15616 | 3866 | 0.97% |
| 2025-07-04 | 25.30 | 24.86 | -0.50 | -1.97% | 24.71 | 25.32 | 17090 | 4265 | 1.06% |
| 2025-07-03 | 25.03 | 25.36 | 0.43 | 1.72% | 24.70 | 25.48 | 18074 | 4532 | 1.12% |
| 2025-07-02 | 25.00 | 24.93 | -0.17 | -0.68% | 24.73 | 25.16 | 11538 | 2872 | 0.72% |
| 2025-07-01 | 24.92 | 25.10 | 0.11 | 0.44% | 24.81 | 25.14 | 13784 | 3443 | 0.85% |
| 2025-06-30 | 24.63 | 24.99 | 0.45 | 1.83% | 24.41 | 24.99 | 17490 | 4334 | 1.08% |
| 2025-06-27 | 24.30 | 24.54 | 0.17 | 0.70% | 24.30 | 24.85 | 17362 | 4269 | 1.08% |
| 2025-06-26 | 24.78 | 24.37 | -0.31 | -1.26% | 24.33 | 24.98 | 21742 | 5351 | 1.35% |
| 2025-06-25 | 24.70 | 24.68 | -0.01 | -0.04% | 24.59 | 24.89 | 16572 | 4096 | 1.03% |
| 2025-06-24 | 24.29 | 24.69 | 0.54 | 2.24% | 24.11 | 24.86 | 17120 | 4192 | 1.06% |
| 2025-06-23 | 23.95 | 24.15 | 0.07 | 0.29% | 23.52 | 24.21 | 14909 | 3569 | 0.92% |
| 2025-06-20 | 24.38 | 24.08 | -0.28 | -1.15% | 24.00 | 25.30 | 21348 | 5249 | 1.32% |
| 2025-06-19 | 24.79 | 24.36 | -0.44 | -1.77% | 24.29 | 24.85 | 11910 | 2915 | 0.74% |
| 2025-06-18 | 25.05 | 24.80 | -0.20 | -0.80% | 24.47 | 25.11 | 13971 | 3446 | 0.87% |
| 2025-06-17 | 26.11 | 25.00 | -0.85 | -3.29% | 24.83 | 26.11 | 21011 | 5305 | 1.30% |
| 2025-06-16 | 26.33 | 25.85 | -0.48 | -1.82% | 25.76 | 26.39 | 18036 | 4685 | 1.12% |
| 2025-06-13 | 26.71 | 26.33 | -0.40 | -1.50% | 26.00 | 26.73 | 9215 | 2419 | 2.32% |
| 2025-06-12 | 26.81 | 26.73 | -0.39 | -1.44% | 26.54 | 27.13 | 17688 | 4730 | 4.46% |
| 2025-06-11 | 27.46 | 27.12 | -0.34 | -1.24% | 26.80 | 27.68 | 15289 | 4149 | 3.86% |
| 2025-06-10 | 27.77 | 27.46 | -0.27 | -0.97% | 27.39 | 28.16 | 12393 | 3431 | 3.12% |
| 2025-06-09 | 27.50 | 27.73 | 0.30 | 1.09% | 27.27 | 27.96 | 8921 | 2459 | 2.25% |