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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 25.45 | 25.22 | -0.24 | -0.94% | 25.15 | 25.45 | 19730 | 4979 | 3.38% |
| 2025-09-12 | 25.55 | 25.46 | -0.05 | -0.20% | 25.32 | 25.69 | 26603 | 6784 | 4.56% |
| 2025-09-11 | 25.31 | 25.51 | 0.20 | 0.79% | 24.86 | 25.54 | 27502 | 6966 | 4.71% |
| 2025-09-10 | 25.28 | 25.31 | -0.07 | -0.28% | 25.20 | 25.53 | 18880 | 4783 | 3.24% |
| 2025-09-09 | 25.86 | 25.38 | -0.50 | -1.93% | 25.21 | 25.86 | 28026 | 7126 | 4.80% |
| 2025-09-08 | 25.70 | 25.88 | 0.40 | 1.57% | 25.42 | 26.18 | 39311 | 10157 | 6.74% |
| 2025-09-05 | 25.09 | 25.48 | 0.41 | 1.64% | 24.90 | 25.49 | 25306 | 6397 | 4.34% |
| 2025-09-04 | 25.36 | 25.07 | -0.30 | -1.18% | 24.73 | 25.64 | 33345 | 8416 | 5.71% |
| 2025-09-03 | 25.48 | 25.37 | -0.12 | -0.47% | 25.16 | 25.78 | 29986 | 7647 | 5.14% |
| 2025-09-02 | 26.39 | 25.49 | -0.83 | -3.15% | 25.21 | 26.39 | 49567 | 12703 | 8.49% |
| 2025-09-01 | 26.18 | 26.32 | 0.18 | 0.69% | 26.00 | 26.43 | 36518 | 9582 | 6.26% |
| 2025-08-29 | 26.23 | 26.14 | -0.28 | -1.06% | 26.01 | 26.45 | 39556 | 10349 | 6.78% |
| 2025-08-28 | 26.93 | 26.42 | -0.46 | -1.71% | 25.69 | 27.07 | 68898 | 18126 | 11.81% |
| 2025-08-27 | 27.59 | 26.88 | -0.74 | -2.68% | 26.88 | 28.20 | 74984 | 20606 | 12.85% |
| 2025-08-26 | 28.05 | 27.62 | -0.56 | -1.99% | 27.60 | 28.09 | 47863 | 13315 | 8.20% |
| 2025-08-25 | 27.76 | 28.18 | 0.32 | 1.15% | 27.76 | 28.35 | 66261 | 18613 | 11.36% |
| 2025-08-22 | 27.75 | 27.86 | -0.01 | -0.04% | 27.57 | 27.97 | 47520 | 13192 | 8.14% |
| 2025-08-21 | 28.10 | 27.87 | -0.35 | -1.24% | 27.68 | 28.40 | 57605 | 16135 | 9.87% |
| 2025-08-20 | 28.47 | 28.22 | 0.03 | 0.11% | 27.82 | 28.57 | 75425 | 21238 | 12.93% |
| 2025-08-19 | 28.35 | 28.19 | -0.24 | -0.84% | 27.88 | 28.60 | 58699 | 16531 | 10.06% |
| 2025-08-18 | 27.69 | 28.43 | 0.60 | 2.16% | 27.65 | 28.63 | 84968 | 24005 | 14.56% |
| 2025-08-15 | 27.35 | 27.83 | 0.48 | 1.76% | 27.31 | 27.88 | 64541 | 17823 | 11.06% |
| 2025-08-14 | 28.23 | 27.35 | -0.86 | -3.05% | 27.29 | 28.23 | 75503 | 20825 | 12.94% |
| 2025-08-13 | 28.25 | 28.21 | -0.20 | -0.70% | 27.88 | 28.53 | 79449 | 22395 | 13.61% |
| 2025-08-12 | 28.44 | 28.41 | -0.27 | -0.94% | 28.20 | 29.48 | 97228 | 27899 | 16.66% |
| 2025-08-11 | 27.90 | 28.68 | 1.40 | 5.13% | 27.90 | 29.00 | 114539 | 32618 | 19.63% |
| 2025-08-08 | 28.13 | 27.28 | -0.72 | -2.57% | 27.28 | 28.98 | 124601 | 34889 | 21.35% |
| 2025-08-07 | 27.60 | 28.00 | 0.35 | 1.27% | 27.59 | 28.96 | 111049 | 31528 | 19.03% |
| 2025-08-06 | 27.87 | 27.65 | -0.26 | -0.93% | 27.47 | 28.39 | 71029 | 19707 | 12.17% |
| 2025-08-05 | 28.19 | 27.91 | -0.15 | -0.53% | 27.58 | 28.60 | 71400 | 19902 | 12.24% |
| 2025-08-04 | 27.35 | 28.06 | 0.54 | 1.96% | 27.10 | 28.15 | 92413 | 25601 | 15.84% |
| 2025-08-01 | 26.67 | 27.52 | 0.77 | 2.88% | 26.66 | 27.90 | 104687 | 28809 | 17.94% |
| 2025-07-31 | 27.20 | 26.75 | -0.47 | -1.73% | 26.68 | 27.23 | 61621 | 16586 | 10.56% |
| 2025-07-30 | 26.90 | 27.22 | 0.29 | 1.08% | 26.73 | 27.58 | 92311 | 25057 | 15.82% |
| 2025-07-29 | 26.83 | 26.93 | 0.05 | 0.19% | 26.67 | 27.00 | 45924 | 12319 | 7.87% |
| 2025-07-28 | 27.03 | 26.88 | -0.29 | -1.07% | 26.80 | 27.43 | 60006 | 16203 | 10.28% |
| 2025-07-25 | 26.68 | 27.17 | 0.52 | 1.95% | 26.51 | 27.47 | 104759 | 28374 | 17.95% |
| 2025-07-24 | 26.45 | 26.65 | 0.05 | 0.19% | 26.30 | 27.13 | 66587 | 17677 | 11.41% |
| 2025-07-23 | 25.84 | 26.60 | 0.65 | 2.50% | 25.49 | 27.19 | 107998 | 28790 | 18.51% |
| 2025-07-22 | 25.95 | 25.95 | -0.18 | -0.69% | 25.75 | 26.44 | 56725 | 14790 | 9.72% |
| 2025-07-21 | 26.04 | 26.13 | 0.11 | 0.42% | 25.91 | 26.19 | 24927 | 6503 | 4.55% |
| 2025-07-18 | 26.22 | 26.02 | -0.18 | -0.69% | 25.88 | 26.27 | 26288 | 6832 | 4.80% |
| 2025-07-17 | 26.10 | 26.20 | -0.06 | -0.23% | 25.94 | 26.21 | 29390 | 7665 | 5.37% |
| 2025-07-16 | 26.18 | 26.26 | 0.07 | 0.27% | 26.00 | 26.30 | 25076 | 6565 | 4.58% |
| 2025-07-15 | 26.23 | 26.19 | -0.19 | -0.72% | 25.77 | 26.43 | 38864 | 10136 | 7.10% |
| 2025-07-14 | 26.40 | 26.38 | 0.03 | 0.11% | 26.13 | 26.47 | 28647 | 7527 | 5.23% |
| 2025-07-11 | 26.75 | 26.35 | -0.43 | -1.61% | 26.14 | 26.75 | 44260 | 11656 | 8.08% |
| 2025-07-10 | 26.68 | 26.78 | 0.00 | 0.00% | 26.33 | 27.00 | 51567 | 13749 | 9.41% |
| 2025-07-09 | 27.10 | 26.78 | -0.52 | -1.90% | 26.60 | 27.23 | 66122 | 17769 | 12.07% |
| 2025-07-08 | 26.20 | 27.30 | 0.67 | 2.52% | 26.20 | 27.73 | 114919 | 31190 | 20.98% |
| 2025-07-07 | 26.35 | 26.63 | 0.74 | 2.86% | 26.06 | 27.28 | 119463 | 31882 | 21.81% |
| 2025-07-04 | 24.84 | 25.89 | 1.06 | 4.27% | 24.83 | 26.87 | 124179 | 32437 | 22.67% |
| 2025-07-03 | 24.75 | 24.83 | 0.05 | 0.20% | 24.65 | 24.98 | 15179 | 3770 | 2.77% |
| 2025-07-02 | 25.08 | 24.78 | -0.46 | -1.82% | 24.61 | 25.21 | 26238 | 6521 | 4.79% |
| 2025-07-01 | 25.16 | 25.24 | 0.05 | 0.20% | 25.03 | 25.42 | 22375 | 5647 | 4.08% |
| 2025-06-30 | 24.85 | 25.19 | 0.16 | 0.64% | 24.85 | 25.19 | 21375 | 5361 | 3.90% |
| 2025-06-27 | 24.70 | 25.03 | 0.29 | 1.17% | 24.64 | 25.24 | 26571 | 6643 | 4.85% |
| 2025-06-26 | 24.90 | 24.74 | -0.24 | -0.96% | 24.69 | 25.07 | 22024 | 5475 | 4.02% |
| 2025-06-25 | 24.90 | 24.98 | 0.03 | 0.12% | 24.65 | 25.04 | 25125 | 6236 | 4.59% |
| 2025-06-24 | 24.50 | 24.95 | 0.37 | 1.51% | 24.44 | 24.98 | 23982 | 5949 | 4.38% |
| 2025-06-23 | 24.35 | 24.58 | 0.49 | 2.03% | 24.16 | 24.64 | 22331 | 5463 | 4.08% |
| 2025-06-20 | 24.25 | 24.09 | -0.22 | -0.90% | 24.00 | 24.50 | 19346 | 4683 | 3.53% |
| 2025-06-19 | 24.98 | 24.31 | -0.70 | -2.80% | 24.24 | 25.09 | 26030 | 6407 | 4.75% |
| 2025-06-18 | 25.20 | 25.11 | -0.35 | -1.37% | 24.89 | 25.37 | 27578 | 6913 | 5.03% |
| 2025-06-17 | 26.36 | 25.46 | -0.66 | -2.53% | 25.29 | 26.38 | 46750 | 12029 | 8.53% |
| 2025-06-16 | 25.90 | 26.12 | -0.06 | -0.23% | 25.85 | 26.34 | 33113 | 8641 | 6.05% |
| 2025-06-13 | 26.10 | 26.18 | -0.18 | -0.68% | 26.10 | 26.95 | 73896 | 19495 | 13.49% |
| 2025-06-12 | 25.42 | 26.36 | 0.87 | 3.41% | 25.39 | 26.43 | 71047 | 18587 | 12.97% |
| 2025-06-11 | 25.48 | 25.49 | -0.30 | -1.16% | 25.48 | 25.87 | 41286 | 10575 | 7.54% |
| 2025-06-10 | 26.33 | 25.79 | -0.32 | -1.23% | 25.54 | 26.60 | 68884 | 18027 | 12.58% |
| 2025-06-09 | 25.74 | 26.11 | 0.33 | 1.28% | 25.61 | 26.16 | 30427 | 7913 | 5.55% |