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 | 25.84 | 25.88 | 0.04 | 0.15% | 25.56 | 25.91 | 13772 | 3542 | 1.78% |
| 2025-09-15 | 26.12 | 25.84 | -0.32 | -1.22% | 25.76 | 26.16 | 17052 | 4413 | 2.20% |
| 2025-09-12 | 26.46 | 26.16 | -0.32 | -1.21% | 26.09 | 26.46 | 17714 | 4646 | 2.28% |
| 2025-09-11 | 26.51 | 26.48 | 0.03 | 0.11% | 26.06 | 26.52 | 18578 | 4891 | 2.40% |
| 2025-09-10 | 26.41 | 26.45 | 0.04 | 0.15% | 26.14 | 26.56 | 14997 | 3952 | 1.93% |
| 2025-09-09 | 26.83 | 26.41 | -0.44 | -1.64% | 26.23 | 26.99 | 24258 | 6438 | 3.13% |
| 2025-09-08 | 26.02 | 26.85 | 0.84 | 3.23% | 26.02 | 27.22 | 39814 | 10639 | 5.14% |
| 2025-09-05 | 25.64 | 26.01 | 0.27 | 1.05% | 25.30 | 26.05 | 21245 | 5465 | 2.74% |
| 2025-09-04 | 25.20 | 25.74 | 0.56 | 2.22% | 25.20 | 26.24 | 34048 | 8770 | 4.39% |
| 2025-09-03 | 25.87 | 25.18 | -0.69 | -2.67% | 25.10 | 26.05 | 22924 | 5854 | 2.96% |
| 2025-09-02 | 26.35 | 25.87 | -0.56 | -2.12% | 25.66 | 26.45 | 29861 | 7750 | 3.85% |
| 2025-09-01 | 26.64 | 26.43 | -0.29 | -1.09% | 26.26 | 26.93 | 24460 | 6496 | 3.15% |
| 2025-08-29 | 26.53 | 26.72 | 0.16 | 0.60% | 26.51 | 27.49 | 34497 | 9300 | 4.45% |
| 2025-08-28 | 27.00 | 26.56 | -0.44 | -1.63% | 25.85 | 27.53 | 46238 | 12326 | 5.96% |
| 2025-08-27 | 27.71 | 27.00 | -1.08 | -3.85% | 27.00 | 28.16 | 51315 | 14189 | 6.62% |
| 2025-08-26 | 26.99 | 28.08 | 1.09 | 4.04% | 26.85 | 28.77 | 87237 | 24389 | 11.25% |
| 2025-08-25 | 27.12 | 26.99 | -0.18 | -0.66% | 26.81 | 27.30 | 39240 | 10572 | 5.06% |
| 2025-08-22 | 27.44 | 27.17 | -0.38 | -1.38% | 26.88 | 27.50 | 44516 | 12062 | 5.74% |
| 2025-08-21 | 27.14 | 27.55 | 0.40 | 1.47% | 27.05 | 27.97 | 50624 | 13949 | 6.53% |
| 2025-08-20 | 26.75 | 27.15 | 0.30 | 1.12% | 26.66 | 27.16 | 29189 | 7868 | 3.76% |
| 2025-08-19 | 26.80 | 26.85 | 0.04 | 0.15% | 26.65 | 27.09 | 23992 | 6438 | 3.09% |
| 2025-08-18 | 26.48 | 26.81 | 0.34 | 1.28% | 26.43 | 26.82 | 26499 | 7064 | 3.42% |
| 2025-08-15 | 26.18 | 26.47 | 0.12 | 0.46% | 26.18 | 26.56 | 17018 | 4498 | 2.20% |
| 2025-08-14 | 26.96 | 26.35 | -0.59 | -2.19% | 26.18 | 26.96 | 28799 | 7640 | 3.71% |
| 2025-08-13 | 26.88 | 26.94 | 0.15 | 0.56% | 26.50 | 27.07 | 25626 | 6871 | 3.31% |
| 2025-08-12 | 26.88 | 26.79 | -0.08 | -0.30% | 26.76 | 27.35 | 24820 | 6698 | 3.20% |
| 2025-08-11 | 26.60 | 26.87 | 0.27 | 1.02% | 26.46 | 27.05 | 21803 | 5848 | 2.81% |
| 2025-08-08 | 26.70 | 26.60 | -0.12 | -0.45% | 26.33 | 26.85 | 23276 | 6187 | 3.00% |
| 2025-08-07 | 26.37 | 26.72 | 0.31 | 1.17% | 26.37 | 27.29 | 54322 | 14578 | 7.01% |
| 2025-08-06 | 26.65 | 26.41 | -0.11 | -0.41% | 26.36 | 26.65 | 20955 | 5539 | 2.70% |
| 2025-08-05 | 26.55 | 26.52 | 0.01 | 0.04% | 26.35 | 26.73 | 19002 | 5036 | 2.45% |
| 2025-08-04 | 26.33 | 26.51 | 0.06 | 0.23% | 26.05 | 26.58 | 18155 | 4782 | 2.34% |
| 2025-08-01 | 26.18 | 26.45 | 0.26 | 0.99% | 26.18 | 26.82 | 22362 | 5935 | 2.88% |
| 2025-07-31 | 26.53 | 26.19 | -0.45 | -1.69% | 26.12 | 26.87 | 21137 | 5570 | 2.77% |
| 2025-07-30 | 26.32 | 26.64 | 0.19 | 0.72% | 26.30 | 26.95 | 28054 | 7456 | 3.68% |
| 2025-07-29 | 26.50 | 26.45 | 0.00 | 0.00% | 26.09 | 26.50 | 19363 | 5087 | 2.54% |
| 2025-07-28 | 26.44 | 26.45 | 0.06 | 0.23% | 26.21 | 26.59 | 20292 | 5367 | 2.66% |
| 2025-07-25 | 26.50 | 26.39 | -0.10 | -0.38% | 26.24 | 26.63 | 24928 | 6581 | 3.27% |
| 2025-07-24 | 26.13 | 26.49 | 0.46 | 1.77% | 26.05 | 26.50 | 32215 | 8472 | 4.23% |
| 2025-07-23 | 26.00 | 26.03 | 0.07 | 0.27% | 25.85 | 26.25 | 27137 | 7066 | 3.56% |
| 2025-07-22 | 26.06 | 25.96 | -0.01 | -0.04% | 25.79 | 26.28 | 18016 | 4679 | 2.37% |
| 2025-07-21 | 25.69 | 25.97 | 0.33 | 1.29% | 25.63 | 26.09 | 23541 | 6098 | 3.09% |
| 2025-07-18 | 25.61 | 25.64 | 0.06 | 0.23% | 25.45 | 25.70 | 11564 | 2953 | 1.52% |
| 2025-07-17 | 25.51 | 25.58 | 0.02 | 0.08% | 25.40 | 25.62 | 13328 | 3401 | 1.75% |
| 2025-07-16 | 25.33 | 25.56 | 0.28 | 1.11% | 25.22 | 25.59 | 13404 | 3415 | 1.76% |
| 2025-07-15 | 25.70 | 25.28 | -0.40 | -1.56% | 25.00 | 25.71 | 17334 | 4389 | 2.28% |
| 2025-07-14 | 25.77 | 25.68 | -0.08 | -0.31% | 25.58 | 25.88 | 13239 | 3400 | 1.74% |
| 2025-07-11 | 25.58 | 25.76 | 0.19 | 0.74% | 25.46 | 25.82 | 19410 | 4982 | 2.55% |
| 2025-07-10 | 25.50 | 25.57 | 0.05 | 0.20% | 25.36 | 25.60 | 14533 | 3704 | 1.91% |
| 2025-07-09 | 25.50 | 25.52 | -0.05 | -0.20% | 25.43 | 25.77 | 18225 | 4664 | 2.39% |
| 2025-07-08 | 25.10 | 25.57 | 0.41 | 1.63% | 25.10 | 26.16 | 26367 | 6767 | 3.46% |
| 2025-07-07 | 25.27 | 25.16 | 0.10 | 0.40% | 25.04 | 25.30 | 11981 | 3011 | 1.57% |
| 2025-07-04 | 25.50 | 25.06 | -0.41 | -1.61% | 24.95 | 25.50 | 20338 | 5110 | 2.67% |
| 2025-07-03 | 25.49 | 25.47 | 0.06 | 0.24% | 25.33 | 25.68 | 15903 | 4053 | 2.09% |
| 2025-07-02 | 25.52 | 25.41 | -0.21 | -0.82% | 25.26 | 25.60 | 15575 | 3953 | 2.04% |
| 2025-07-01 | 25.43 | 25.62 | 0.25 | 0.99% | 25.23 | 25.64 | 20301 | 5173 | 2.67% |
| 2025-06-30 | 25.10 | 25.37 | 0.22 | 0.87% | 25.04 | 25.40 | 20018 | 5052 | 2.63% |
| 2025-06-27 | 25.09 | 25.15 | 0.04 | 0.16% | 25.04 | 25.27 | 16132 | 4057 | 2.12% |
| 2025-06-26 | 25.30 | 25.11 | -0.25 | -0.99% | 24.96 | 25.30 | 18062 | 4538 | 2.37% |
| 2025-06-25 | 25.09 | 25.36 | 0.25 | 1.00% | 25.00 | 25.41 | 24105 | 6075 | 3.16% |
| 2025-06-24 | 24.77 | 25.11 | 0.37 | 1.50% | 24.73 | 25.15 | 21530 | 5387 | 2.83% |
| 2025-06-23 | 24.55 | 24.74 | 0.19 | 0.77% | 24.31 | 24.77 | 16115 | 3962 | 2.12% |
| 2025-06-20 | 24.60 | 24.55 | -0.05 | -0.20% | 24.49 | 24.80 | 15343 | 3776 | 2.01% |
| 2025-06-19 | 25.25 | 24.60 | -0.65 | -2.57% | 24.56 | 25.30 | 32837 | 8144 | 4.31% |
| 2025-06-18 | 26.33 | 25.25 | -1.54 | -5.75% | 25.12 | 26.41 | 58325 | 14862 | 7.66% |
| 2025-06-17 | 26.88 | 26.79 | -0.30 | -1.11% | 26.59 | 27.76 | 51999 | 14134 | 6.83% |
| 2025-06-16 | 26.81 | 27.09 | 0.07 | 0.26% | 26.47 | 27.35 | 38898 | 10466 | 5.11% |
| 2025-06-13 | 27.48 | 27.02 | -0.94 | -3.36% | 26.80 | 27.95 | 63794 | 17381 | 8.37% |
| 2025-06-12 | 26.42 | 27.96 | 1.42 | 5.35% | 26.41 | 28.30 | 94829 | 26097 | 12.45% |
| 2025-06-11 | 26.66 | 26.54 | -0.46 | -1.70% | 26.41 | 27.08 | 38118 | 10157 | 5.00% |
| 2025-06-10 | 26.63 | 27.00 | 0.37 | 1.39% | 26.34 | 27.27 | 59574 | 15979 | 7.82% |
| 2025-06-09 | 26.37 | 26.63 | 0.28 | 1.06% | 26.15 | 26.85 | 38822 | 10305 | 5.10% |