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 | 26.59 | 26.76 | 0.26 | 0.98% | 26.21 | 26.77 | 14633 | 3885 | 3.55% |
| 2025-09-15 | 26.48 | 26.50 | 0.02 | 0.08% | 26.18 | 26.74 | 13367 | 3527 | 3.25% |
| 2025-09-12 | 26.90 | 26.48 | -0.44 | -1.63% | 26.40 | 26.91 | 14840 | 3954 | 3.60% |
| 2025-09-11 | 26.90 | 26.92 | -0.11 | -0.41% | 26.52 | 27.16 | 16584 | 4445 | 4.03% |
| 2025-09-10 | 26.82 | 27.03 | 0.25 | 0.93% | 26.78 | 27.36 | 13629 | 3688 | 3.31% |
| 2025-09-09 | 27.14 | 26.78 | -0.47 | -1.72% | 26.68 | 27.71 | 21069 | 5737 | 5.12% |
| 2025-09-08 | 26.31 | 27.25 | 0.75 | 2.83% | 25.96 | 27.35 | 24069 | 6496 | 5.85% |
| 2025-09-05 | 26.10 | 26.50 | 0.40 | 1.53% | 25.60 | 26.50 | 13281 | 3479 | 3.23% |
| 2025-09-04 | 25.69 | 26.10 | 0.35 | 1.36% | 25.69 | 26.49 | 20737 | 5414 | 5.04% |
| 2025-09-03 | 26.90 | 25.75 | -1.04 | -3.88% | 25.61 | 26.95 | 14830 | 3900 | 3.60% |
| 2025-09-02 | 27.55 | 26.79 | -0.36 | -1.33% | 26.35 | 27.55 | 17151 | 4590 | 4.17% |
| 2025-09-01 | 26.24 | 27.15 | 0.91 | 3.47% | 26.08 | 27.30 | 24542 | 6622 | 5.96% |
| 2025-08-29 | 26.46 | 26.24 | -0.25 | -0.94% | 26.01 | 26.63 | 16046 | 4210 | 3.90% |
| 2025-08-28 | 26.45 | 26.49 | -0.41 | -1.52% | 25.21 | 27.19 | 31821 | 8341 | 7.73% |
| 2025-08-27 | 27.77 | 26.90 | -1.12 | -4.00% | 26.90 | 28.04 | 31804 | 8731 | 7.72% |
| 2025-08-26 | 27.85 | 28.02 | 0.18 | 0.65% | 27.18 | 28.33 | 33800 | 9409 | 8.21% |
| 2025-08-25 | 27.80 | 27.84 | -0.42 | -1.49% | 27.59 | 28.16 | 32531 | 9040 | 7.90% |
| 2025-08-22 | 28.71 | 28.26 | -0.50 | -1.74% | 27.75 | 28.71 | 40874 | 11465 | 9.93% |
| 2025-08-21 | 27.78 | 28.76 | 1.24 | 4.51% | 27.50 | 28.99 | 65687 | 18712 | 15.95% |
| 2025-08-20 | 27.51 | 27.52 | -0.24 | -0.86% | 27.22 | 27.79 | 22516 | 6186 | 5.47% |
| 2025-08-19 | 27.23 | 27.76 | 0.67 | 2.47% | 26.96 | 27.88 | 38744 | 10625 | 9.41% |
| 2025-08-18 | 26.94 | 27.09 | 0.18 | 0.67% | 26.87 | 27.17 | 26499 | 7159 | 6.44% |
| 2025-08-15 | 26.45 | 26.91 | 0.53 | 2.01% | 26.21 | 27.19 | 27486 | 7392 | 6.68% |
| 2025-08-14 | 27.70 | 26.38 | -1.22 | -4.42% | 26.35 | 27.77 | 38223 | 10295 | 9.28% |
| 2025-08-13 | 27.60 | 27.60 | -0.02 | -0.07% | 27.44 | 27.88 | 27577 | 7614 | 6.70% |
| 2025-08-12 | 27.85 | 27.62 | -0.46 | -1.64% | 27.47 | 28.18 | 38570 | 10713 | 9.37% |
| 2025-08-11 | 27.46 | 28.08 | 1.00 | 3.69% | 27.00 | 28.30 | 61429 | 17142 | 14.92% |
| 2025-08-08 | 26.88 | 27.08 | 0.34 | 1.27% | 26.42 | 27.15 | 37494 | 10057 | 9.11% |
| 2025-08-07 | 26.90 | 26.74 | -0.17 | -0.63% | 26.56 | 27.20 | 38000 | 10190 | 9.23% |
| 2025-08-06 | 27.98 | 26.91 | -0.77 | -2.78% | 26.88 | 27.98 | 54384 | 14809 | 13.21% |
| 2025-08-05 | 27.80 | 27.68 | -0.25 | -0.90% | 27.40 | 27.97 | 51172 | 14176 | 12.43% |
| 2025-08-04 | 27.15 | 27.93 | 0.43 | 1.56% | 26.50 | 27.96 | 59101 | 16120 | 14.36% |
| 2025-08-01 | 29.48 | 27.50 | -2.90 | -9.54% | 27.36 | 29.49 | 84931 | 24088 | 20.63% |
| 2025-07-31 | 28.29 | 30.40 | 0.69 | 2.32% | 27.90 | 30.50 | 113670 | 33237 | 27.61% |
| 2025-07-30 | 30.50 | 29.71 | 0.09 | 0.30% | 29.61 | 33.00 | 175004 | 54044 | 42.51% |
| 2025-07-29 | 26.16 | 29.62 | 4.94 | 20.02% | 25.65 | 29.62 | 119075 | 33975 | 28.92% |
| 2025-07-28 | 23.94 | 24.68 | 0.75 | 3.13% | 23.93 | 25.15 | 42067 | 10373 | 10.22% |
| 2025-07-25 | 23.80 | 23.93 | 0.02 | 0.08% | 23.74 | 24.06 | 11966 | 2856 | 2.91% |
| 2025-07-24 | 23.89 | 23.91 | 0.18 | 0.76% | 23.71 | 24.09 | 12813 | 3065 | 3.11% |
| 2025-07-23 | 24.21 | 23.73 | -0.46 | -1.90% | 23.69 | 24.30 | 16910 | 4038 | 4.11% |
| 2025-07-22 | 24.35 | 24.19 | 0.02 | 0.08% | 23.93 | 24.40 | 18620 | 4497 | 4.52% |
| 2025-07-21 | 23.66 | 24.17 | 0.59 | 2.50% | 23.66 | 24.21 | 22862 | 5491 | 5.55% |
| 2025-07-18 | 23.50 | 23.58 | 0.25 | 1.07% | 23.22 | 23.59 | 13380 | 3135 | 3.25% |
| 2025-07-17 | 23.49 | 23.33 | 0.03 | 0.13% | 23.21 | 23.49 | 13242 | 3089 | 3.22% |
| 2025-07-16 | 23.51 | 23.30 | -0.12 | -0.51% | 23.16 | 23.78 | 17357 | 4067 | 4.22% |
| 2025-07-15 | 23.86 | 23.42 | -0.44 | -1.84% | 23.23 | 24.04 | 17783 | 4187 | 4.32% |
| 2025-07-14 | 23.72 | 23.86 | 0.12 | 0.51% | 23.50 | 23.96 | 14095 | 3349 | 3.42% |
| 2025-07-11 | 23.88 | 23.74 | -0.18 | -0.75% | 23.25 | 23.93 | 17697 | 4185 | 4.30% |
| 2025-07-10 | 23.73 | 23.92 | 0.18 | 0.76% | 23.38 | 23.97 | 16604 | 3930 | 4.03% |
| 2025-07-09 | 23.41 | 23.74 | 0.33 | 1.41% | 23.37 | 24.11 | 23288 | 5533 | 5.66% |
| 2025-07-08 | 23.26 | 23.41 | 0.17 | 0.73% | 23.01 | 23.47 | 14304 | 3323 | 3.47% |
| 2025-07-07 | 22.66 | 23.24 | 0.58 | 2.56% | 22.60 | 23.27 | 15965 | 3669 | 3.88% |
| 2025-07-04 | 23.19 | 22.66 | -0.47 | -2.03% | 22.64 | 23.32 | 16461 | 3765 | 4.00% |
| 2025-07-03 | 22.95 | 23.13 | 0.09 | 0.39% | 22.80 | 23.16 | 13913 | 3197 | 3.38% |
| 2025-07-02 | 22.88 | 23.04 | 0.27 | 1.19% | 22.60 | 23.05 | 17512 | 4003 | 4.25% |
| 2025-07-01 | 22.78 | 22.77 | -0.03 | -0.13% | 22.65 | 22.98 | 13025 | 2970 | 3.16% |
| 2025-06-30 | 22.64 | 22.80 | 0.17 | 0.75% | 22.41 | 22.87 | 13179 | 2996 | 3.20% |
| 2025-06-27 | 22.50 | 22.63 | 0.30 | 1.34% | 22.30 | 22.90 | 15556 | 3513 | 3.78% |
| 2025-06-26 | 22.32 | 22.33 | 0.01 | 0.04% | 22.07 | 22.45 | 12040 | 2684 | 2.92% |
| 2025-06-25 | 22.60 | 22.32 | 0.09 | 0.40% | 21.93 | 22.60 | 18619 | 4135 | 4.52% |
| 2025-06-24 | 21.91 | 22.23 | 0.33 | 1.51% | 21.80 | 22.40 | 16478 | 3653 | 4.00% |
| 2025-06-23 | 21.34 | 21.90 | 0.38 | 1.77% | 21.30 | 22.00 | 19243 | 4203 | 4.67% |
| 2025-06-20 | 21.69 | 21.52 | -0.07 | -0.32% | 21.36 | 22.07 | 15484 | 3360 | 3.76% |
| 2025-06-19 | 22.48 | 21.59 | -0.85 | -3.79% | 21.40 | 22.48 | 24670 | 5385 | 5.99% |
| 2025-06-18 | 22.66 | 22.44 | 0.02 | 0.09% | 21.90 | 22.70 | 18976 | 4225 | 4.61% |
| 2025-06-17 | 22.43 | 22.42 | 0.13 | 0.58% | 22.11 | 22.81 | 18097 | 4056 | 4.40% |
| 2025-06-16 | 22.10 | 22.29 | 0.08 | 0.36% | 22.06 | 22.75 | 19386 | 4348 | 4.71% |
| 2025-06-13 | 22.71 | 22.21 | -0.56 | -2.46% | 22.07 | 22.78 | 23093 | 5145 | 5.61% |
| 2025-06-12 | 22.70 | 22.77 | 0.10 | 0.44% | 22.43 | 22.84 | 18749 | 4242 | 4.55% |
| 2025-06-11 | 23.18 | 22.67 | -0.15 | -0.66% | 22.50 | 23.30 | 26526 | 6059 | 6.44% |
| 2025-06-10 | 22.60 | 22.82 | 0.23 | 1.02% | 22.39 | 23.75 | 45388 | 10447 | 11.02% |
| 2025-06-09 | 22.03 | 22.59 | 0.68 | 3.10% | 22.03 | 22.70 | 30308 | 6788 | 7.36% |