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 | 26.320 | 26.840 | 0.520 | 1.98% | 26.030 | 26.900 | 24809 | 6591 | 4.19% |
| 2025-09-15 | 26.260 | 26.320 | 0.250 | 0.96% | 26.070 | 26.680 | 28540 | 7531 | 4.82% |
| 2025-09-12 | 26.990 | 26.070 | -0.990 | -3.66% | 25.990 | 27.110 | 38690 | 10210 | 6.53% |
| 2025-09-11 | 26.780 | 27.060 | 0.280 | 1.05% | 26.560 | 27.230 | 33950 | 9149 | 5.73% |
| 2025-09-10 | 27.010 | 26.780 | -0.670 | -2.44% | 26.600 | 27.550 | 34238 | 9212 | 5.78% |
| 2025-09-09 | 28.120 | 27.450 | -1.200 | -4.19% | 27.060 | 28.150 | 56889 | 15633 | 9.61% |
| 2025-09-08 | 29.650 | 28.650 | -1.430 | -4.75% | 28.360 | 32.820 | 95647 | 28093 | 16.15% |
| 2025-09-05 | 27.360 | 30.080 | 2.290 | 8.24% | 27.360 | 30.950 | 108965 | 31608 | 18.40% |
| 2025-09-04 | 26.750 | 27.790 | 1.720 | 6.60% | 26.580 | 29.300 | 107659 | 30003 | 18.18% |
| 2025-09-03 | 27.330 | 26.070 | -1.480 | -5.37% | 25.930 | 27.450 | 39908 | 10669 | 6.74% |
| 2025-09-02 | 26.490 | 27.550 | 1.290 | 4.91% | 25.180 | 27.880 | 69203 | 18412 | 11.69% |
| 2025-09-01 | 26.440 | 26.260 | -0.180 | -0.68% | 25.660 | 26.590 | 31999 | 8330 | 5.40% |
| 2025-08-29 | 26.180 | 26.440 | 0.230 | 0.88% | 25.930 | 27.280 | 46371 | 12285 | 7.83% |
| 2025-08-28 | 26.000 | 26.210 | 0.090 | 0.34% | 24.920 | 26.350 | 58683 | 15057 | 9.91% |
| 2025-08-27 | 27.800 | 26.120 | -1.170 | -4.29% | 26.060 | 28.400 | 90697 | 24580 | 15.32% |
| 2025-08-26 | 25.690 | 27.290 | 1.370 | 5.29% | 25.210 | 27.500 | 75517 | 19929 | 12.75% |
| 2025-08-25 | 25.330 | 25.920 | 0.820 | 3.27% | 24.760 | 25.980 | 52763 | 13409 | 8.91% |
| 2025-08-22 | 25.410 | 25.100 | -0.260 | -1.03% | 24.750 | 25.820 | 38099 | 9581 | 6.43% |
| 2025-08-21 | 26.300 | 25.360 | -1.190 | -4.48% | 25.130 | 26.300 | 55148 | 14133 | 9.31% |
| 2025-08-20 | 25.010 | 26.550 | 1.210 | 4.78% | 24.850 | 26.900 | 82738 | 21399 | 13.97% |
| 2025-08-19 | 25.180 | 25.340 | 0.380 | 1.52% | 24.730 | 25.920 | 65262 | 16538 | 11.02% |
| 2025-08-18 | 23.390 | 24.960 | 1.520 | 6.48% | 23.390 | 24.960 | 54333 | 13223 | 9.18% |
| 2025-08-15 | 22.600 | 23.440 | 0.840 | 3.72% | 22.440 | 23.590 | 33734 | 7834 | 5.70% |
| 2025-08-14 | 23.490 | 22.600 | -0.800 | -3.42% | 22.420 | 23.510 | 29567 | 6748 | 4.99% |
| 2025-08-13 | 23.570 | 23.400 | -0.360 | -1.52% | 23.230 | 23.850 | 29199 | 6852 | 4.93% |
| 2025-08-12 | 23.730 | 23.760 | 0.060 | 0.25% | 23.620 | 24.680 | 36593 | 8815 | 6.18% |
| 2025-08-11 | 23.490 | 23.700 | 0.200 | 0.85% | 23.320 | 23.880 | 28228 | 6683 | 4.77% |
| 2025-08-08 | 24.540 | 23.500 | -1.230 | -4.97% | 23.230 | 25.040 | 62054 | 14921 | 10.48% |
| 2025-08-07 | 25.290 | 24.730 | 0.150 | 0.61% | 24.600 | 26.270 | 69578 | 17788 | 11.75% |
| 2025-08-06 | 23.700 | 24.580 | 1.050 | 4.46% | 23.330 | 24.660 | 41379 | 10008 | 6.99% |
| 2025-08-05 | 23.430 | 23.530 | 0.360 | 1.55% | 23.320 | 23.910 | 27730 | 6537 | 4.68% |
| 2025-08-04 | 23.020 | 23.170 | 0.210 | 0.91% | 22.900 | 23.350 | 11932 | 2757 | 2.02% |
| 2025-08-01 | 22.970 | 22.960 | 0.100 | 0.44% | 22.620 | 23.220 | 16096 | 3690 | 2.72% |
| 2025-07-31 | 23.500 | 22.860 | -0.920 | -3.87% | 22.790 | 23.880 | 40452 | 9350 | 6.83% |
| 2025-07-30 | 24.580 | 23.780 | -0.770 | -3.14% | 23.720 | 24.580 | 23700 | 5693 | 4.00% |
| 2025-07-29 | 24.670 | 24.550 | -0.420 | -1.68% | 24.240 | 25.040 | 20668 | 5069 | 3.49% |
| 2025-07-28 | 25.410 | 24.970 | 0.140 | 0.56% | 24.830 | 25.780 | 39346 | 9947 | 6.64% |
| 2025-07-25 | 24.550 | 24.830 | 0.400 | 1.64% | 24.380 | 24.960 | 25890 | 6416 | 4.37% |
| 2025-07-24 | 24.240 | 24.430 | 0.280 | 1.16% | 24.180 | 24.750 | 18313 | 4480 | 3.09% |
| 2025-07-23 | 24.960 | 24.150 | -0.740 | -2.97% | 24.070 | 24.990 | 23987 | 5867 | 4.05% |
| 2025-07-22 | 24.940 | 24.890 | -0.060 | -0.24% | 24.480 | 25.060 | 21716 | 5389 | 3.67% |
| 2025-07-21 | 24.660 | 24.950 | 0.480 | 1.96% | 24.500 | 25.040 | 20604 | 5119 | 3.48% |
| 2025-07-18 | 24.870 | 24.470 | -0.400 | -1.61% | 24.320 | 25.130 | 19136 | 4712 | 3.23% |
| 2025-07-17 | 24.930 | 24.870 | -0.130 | -0.52% | 24.660 | 25.210 | 22656 | 5648 | 3.83% |
| 2025-07-16 | 24.430 | 25.000 | 0.690 | 2.84% | 24.230 | 25.050 | 27008 | 6680 | 4.56% |
| 2025-07-15 | 24.820 | 24.310 | -0.500 | -2.02% | 24.060 | 24.950 | 20671 | 5041 | 3.49% |
| 2025-07-14 | 24.340 | 24.810 | 0.420 | 1.72% | 24.130 | 25.130 | 20937 | 5175 | 3.54% |
| 2025-07-11 | 23.860 | 24.390 | 0.520 | 2.18% | 23.710 | 24.500 | 20622 | 4985 | 3.48% |
| 2025-07-10 | 23.810 | 23.870 | -0.010 | -0.04% | 23.430 | 23.970 | 18953 | 4492 | 3.20% |
| 2025-07-09 | 24.660 | 23.880 | -0.920 | -3.71% | 23.780 | 25.230 | 27953 | 6819 | 4.72% |
| 2025-07-08 | 25.000 | 24.800 | 0.760 | 3.16% | 24.600 | 25.170 | 32665 | 8129 | 5.52% |
| 2025-07-07 | 23.910 | 24.040 | 0.170 | 0.71% | 23.640 | 24.200 | 17408 | 4159 | 2.94% |
| 2025-07-04 | 25.020 | 23.870 | -1.380 | -5.47% | 23.840 | 25.170 | 34137 | 8298 | 5.77% |
| 2025-07-03 | 25.080 | 25.250 | 0.390 | 1.57% | 24.660 | 25.290 | 23544 | 5892 | 3.98% |
| 2025-07-02 | 25.020 | 24.860 | -0.150 | -0.60% | 24.570 | 25.180 | 21315 | 5288 | 3.60% |
| 2025-07-01 | 25.910 | 25.010 | -0.880 | -3.40% | 24.860 | 26.010 | 29285 | 7397 | 4.95% |
| 2025-06-30 | 25.820 | 25.890 | 0.080 | 0.31% | 25.610 | 26.180 | 28482 | 7357 | 4.81% |
| 2025-06-27 | 26.200 | 25.810 | -0.390 | -1.49% | 25.540 | 26.390 | 39532 | 10230 | 6.68% |
| 2025-06-26 | 27.000 | 26.200 | -0.570 | -2.13% | 25.870 | 27.480 | 68078 | 17983 | 11.50% |
| 2025-06-25 | 25.060 | 26.770 | 1.770 | 7.08% | 24.490 | 26.880 | 81579 | 21027 | 13.78% |
| 2025-06-24 | 23.950 | 25.000 | 1.400 | 5.93% | 23.620 | 25.660 | 55548 | 13820 | 9.38% |
| 2025-06-23 | 22.910 | 23.600 | 0.690 | 3.01% | 22.310 | 23.650 | 32034 | 7400 | 5.41% |
| 2025-06-20 | 25.400 | 22.910 | -2.440 | -9.63% | 22.280 | 25.400 | 52687 | 12545 | 8.90% |
| 2025-06-19 | 35.170 | 35.690 | 0.110 | 0.31% | 34.790 | 36.650 | 39176 | 14073 | 9.26% |
| 2025-06-18 | 35.350 | 35.580 | -0.300 | -0.84% | 34.700 | 36.380 | 32377 | 11491 | 7.66% |
| 2025-06-17 | 35.390 | 35.880 | 0.860 | 2.46% | 35.310 | 36.680 | 48798 | 17612 | 11.54% |
| 2025-06-16 | 34.800 | 35.020 | -0.120 | -0.34% | 34.700 | 35.500 | 22801 | 7984 | 5.39% |
| 2025-06-13 | 35.500 | 35.140 | -1.450 | -3.96% | 34.620 | 35.880 | 45007 | 15933 | 10.64% |
| 2025-06-12 | 33.930 | 36.590 | 3.060 | 9.13% | 33.920 | 36.800 | 69394 | 24556 | 16.41% |
| 2025-06-11 | 32.880 | 33.530 | 0.890 | 2.73% | 32.550 | 33.580 | 24747 | 8232 | 5.85% |
| 2025-06-10 | 33.290 | 32.640 | -0.620 | -1.86% | 31.590 | 33.590 | 25916 | 8466 | 6.13% |
| 2025-06-09 | 32.850 | 33.260 | 0.340 | 1.03% | 32.850 | 33.660 | 20061 | 6687 | 4.74% |