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 | 25.80 | 25.94 | 0.15 | 0.58% | 25.70 | 26.03 | 15155 | 3923 | 2.27% |
| 2025-09-15 | 25.94 | 25.79 | -0.16 | -0.62% | 25.65 | 25.95 | 15148 | 3907 | 2.27% |
| 2025-09-12 | 26.60 | 25.95 | -0.51 | -1.93% | 25.93 | 26.69 | 18888 | 4953 | 2.83% |
| 2025-09-11 | 26.31 | 26.46 | 0.16 | 0.61% | 25.76 | 26.48 | 20552 | 5373 | 3.08% |
| 2025-09-10 | 26.00 | 26.30 | 0.36 | 1.39% | 25.87 | 26.52 | 19909 | 5229 | 2.99% |
| 2025-09-09 | 26.08 | 25.94 | -0.14 | -0.54% | 25.79 | 26.20 | 20544 | 5335 | 3.08% |
| 2025-09-08 | 25.85 | 26.08 | 0.22 | 0.85% | 25.60 | 26.15 | 23128 | 5998 | 3.47% |
| 2025-09-05 | 25.45 | 25.86 | 0.54 | 2.13% | 25.01 | 25.87 | 22141 | 5662 | 3.32% |
| 2025-09-04 | 25.80 | 25.32 | -0.26 | -1.02% | 24.98 | 26.13 | 29717 | 7647 | 4.46% |
| 2025-09-03 | 26.58 | 25.58 | -0.68 | -2.59% | 25.56 | 26.58 | 32010 | 8312 | 4.80% |
| 2025-09-02 | 26.58 | 26.26 | -0.71 | -2.63% | 25.80 | 26.72 | 49822 | 13032 | 7.47% |
| 2025-09-01 | 26.95 | 26.97 | 0.23 | 0.86% | 26.65 | 28.25 | 56604 | 15429 | 8.49% |
| 2025-08-29 | 27.50 | 26.74 | -0.39 | -1.44% | 26.65 | 27.50 | 31819 | 8560 | 4.77% |
| 2025-08-28 | 26.82 | 27.13 | 0.23 | 0.86% | 25.90 | 27.40 | 57586 | 15333 | 8.64% |
| 2025-08-27 | 28.12 | 26.90 | -1.21 | -4.30% | 26.90 | 28.30 | 56862 | 15798 | 8.53% |
| 2025-08-26 | 27.46 | 28.11 | 0.57 | 2.07% | 27.18 | 28.47 | 56841 | 15902 | 8.53% |
| 2025-08-25 | 27.47 | 27.54 | 0.22 | 0.81% | 27.18 | 28.14 | 59970 | 16595 | 9.00% |
| 2025-08-22 | 26.98 | 27.32 | 0.24 | 0.89% | 26.90 | 27.35 | 39074 | 10593 | 5.86% |
| 2025-08-21 | 27.21 | 27.08 | 0.10 | 0.37% | 26.90 | 27.37 | 37181 | 10104 | 5.58% |
| 2025-08-20 | 26.93 | 26.98 | 0.03 | 0.11% | 26.65 | 27.08 | 28344 | 7623 | 4.25% |
| 2025-08-19 | 27.04 | 26.95 | -0.03 | -0.11% | 26.61 | 27.13 | 38985 | 10477 | 5.85% |
| 2025-08-18 | 27.30 | 26.98 | 0.08 | 0.30% | 26.93 | 27.46 | 49824 | 13550 | 7.47% |
| 2025-08-15 | 26.60 | 26.90 | 0.46 | 1.74% | 26.38 | 26.95 | 31415 | 8393 | 4.71% |
| 2025-08-14 | 26.83 | 26.44 | -0.40 | -1.49% | 26.16 | 26.95 | 36603 | 9715 | 5.49% |
| 2025-08-13 | 27.02 | 26.84 | -0.13 | -0.48% | 26.60 | 27.25 | 36915 | 9917 | 5.54% |
| 2025-08-12 | 27.30 | 26.97 | -0.32 | -1.17% | 26.79 | 27.30 | 44498 | 11999 | 6.67% |
| 2025-08-11 | 27.33 | 27.29 | 0.11 | 0.40% | 26.85 | 27.48 | 53967 | 14660 | 8.10% |
| 2025-08-08 | 27.81 | 27.18 | -1.31 | -4.60% | 26.62 | 27.98 | 108719 | 29555 | 16.31% |
| 2025-08-07 | 27.73 | 28.49 | 1.00 | 3.64% | 27.00 | 28.70 | 117621 | 32664 | 17.64% |
| 2025-08-06 | 26.81 | 27.49 | 0.67 | 2.50% | 26.66 | 27.73 | 86416 | 23651 | 12.96% |
| 2025-08-05 | 26.54 | 26.82 | 0.16 | 0.60% | 26.44 | 26.82 | 41681 | 11096 | 6.25% |
| 2025-08-04 | 26.21 | 26.66 | 0.27 | 1.02% | 25.89 | 26.66 | 48641 | 12838 | 7.30% |
| 2025-08-01 | 25.97 | 26.39 | 0.57 | 2.21% | 25.81 | 26.39 | 56606 | 14799 | 8.49% |
| 2025-07-31 | 25.62 | 25.82 | 0.14 | 0.55% | 25.57 | 26.18 | 44446 | 11516 | 6.67% |
| 2025-07-30 | 25.59 | 25.68 | 0.08 | 0.31% | 25.40 | 25.96 | 35483 | 9117 | 5.32% |
| 2025-07-29 | 25.51 | 25.60 | 0.02 | 0.08% | 25.18 | 25.61 | 30663 | 7784 | 4.60% |
| 2025-07-28 | 25.55 | 25.58 | 0.02 | 0.08% | 25.30 | 25.67 | 31229 | 7969 | 4.68% |
| 2025-07-25 | 25.15 | 25.56 | 0.45 | 1.79% | 25.04 | 25.71 | 38312 | 9739 | 5.75% |
| 2025-07-24 | 24.85 | 25.11 | 0.03 | 0.12% | 24.50 | 25.30 | 29839 | 7482 | 4.48% |
| 2025-07-23 | 25.29 | 25.08 | -0.22 | -0.87% | 24.90 | 25.39 | 36328 | 9097 | 5.45% |
| 2025-07-22 | 25.59 | 25.30 | -0.27 | -1.06% | 25.20 | 25.77 | 44874 | 11420 | 6.73% |
| 2025-07-21 | 25.44 | 25.57 | -0.14 | -0.54% | 25.27 | 25.81 | 51194 | 13085 | 7.68% |
| 2025-07-18 | 26.31 | 25.71 | -0.22 | -0.85% | 25.71 | 26.78 | 95481 | 24936 | 14.32% |
| 2025-07-17 | 25.00 | 25.93 | 0.92 | 3.68% | 24.68 | 26.58 | 108198 | 27888 | 16.23% |
| 2025-07-16 | 25.43 | 25.01 | -0.06 | -0.24% | 24.88 | 26.22 | 67198 | 17042 | 10.08% |
| 2025-07-15 | 24.70 | 25.07 | 0.23 | 0.93% | 24.40 | 25.40 | 53439 | 13295 | 8.02% |
| 2025-07-14 | 24.88 | 24.84 | 0.07 | 0.28% | 24.43 | 24.89 | 25480 | 6283 | 3.82% |
| 2025-07-11 | 24.51 | 24.77 | 0.23 | 0.94% | 24.31 | 24.89 | 34272 | 8444 | 5.14% |
| 2025-07-10 | 24.63 | 24.54 | -0.03 | -0.12% | 24.40 | 24.86 | 29888 | 7356 | 4.48% |
| 2025-07-09 | 24.55 | 24.57 | 0.08 | 0.33% | 24.46 | 24.99 | 40813 | 10070 | 6.12% |
| 2025-07-08 | 24.25 | 24.49 | 0.21 | 0.86% | 24.07 | 24.53 | 30882 | 7531 | 4.63% |
| 2025-07-07 | 23.89 | 24.28 | 0.31 | 1.29% | 23.81 | 24.32 | 28272 | 6842 | 4.24% |
| 2025-07-04 | 24.34 | 23.97 | -0.50 | -2.04% | 23.87 | 24.45 | 31744 | 7643 | 4.76% |
| 2025-07-03 | 24.05 | 24.47 | 0.54 | 2.26% | 24.05 | 24.58 | 45106 | 10997 | 6.77% |
| 2025-07-02 | 24.13 | 23.93 | -0.07 | -0.29% | 23.73 | 24.13 | 25381 | 6056 | 3.81% |
| 2025-07-01 | 24.30 | 24.00 | -0.30 | -1.23% | 23.72 | 24.36 | 32882 | 7899 | 4.93% |
| 2025-06-30 | 24.15 | 24.30 | 0.18 | 0.75% | 24.10 | 24.50 | 36488 | 8861 | 5.47% |
| 2025-06-27 | 24.07 | 24.12 | 0.06 | 0.25% | 23.88 | 24.43 | 34420 | 8302 | 5.16% |
| 2025-06-26 | 24.11 | 24.06 | 0.00 | 0.00% | 23.86 | 24.63 | 58175 | 14092 | 8.73% |
| 2025-06-25 | 24.00 | 24.06 | 0.06 | 0.25% | 23.72 | 24.09 | 36679 | 8778 | 5.50% |
| 2025-06-24 | 23.40 | 24.00 | 0.60 | 2.56% | 23.40 | 24.03 | 37730 | 8993 | 5.66% |
| 2025-06-23 | 22.96 | 23.40 | 0.44 | 1.92% | 22.52 | 23.48 | 38708 | 9014 | 5.81% |
| 2025-06-20 | 23.40 | 22.96 | -0.49 | -2.09% | 22.70 | 23.53 | 47799 | 11030 | 7.17% |
| 2025-06-19 | 24.40 | 23.45 | -0.93 | -3.81% | 23.36 | 24.66 | 57040 | 13608 | 8.56% |
| 2025-06-18 | 24.54 | 24.38 | -0.40 | -1.61% | 24.12 | 24.67 | 62137 | 15116 | 9.32% |
| 2025-06-17 | 24.51 | 24.78 | -0.32 | -1.27% | 24.31 | 25.20 | 118121 | 29118 | 17.72% |
| 2025-06-16 | 22.48 | 25.10 | 2.42 | 10.67% | 22.41 | 26.80 | 162533 | 40504 | 24.38% |
| 2025-06-13 | 23.30 | 22.68 | -0.72 | -3.08% | 22.31 | 23.37 | 33712 | 7689 | 5.06% |
| 2025-06-12 | 22.81 | 23.40 | 0.51 | 2.23% | 22.73 | 23.54 | 39604 | 9224 | 5.94% |
| 2025-06-11 | 23.20 | 22.89 | 0.10 | 0.44% | 22.59 | 23.40 | 21763 | 5013 | 3.26% |
| 2025-06-10 | 23.27 | 22.79 | -0.36 | -1.56% | 22.35 | 23.27 | 20906 | 4781 | 3.14% |
| 2025-06-09 | 23.23 | 23.15 | 0.05 | 0.22% | 22.97 | 23.26 | 23201 | 5366 | 3.48% |