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 | 25.88 | 25.54 | -0.21 | -0.82% | 25.47 | 25.96 | 233736 | 59868 | 1.66% |
| 2025-09-15 | 25.79 | 25.75 | -0.04 | -0.16% | 25.57 | 25.96 | 208741 | 53758 | 1.48% |
| 2025-09-12 | 26.30 | 25.79 | -0.41 | -1.56% | 25.66 | 26.30 | 261620 | 67899 | 1.86% |
| 2025-09-11 | 26.46 | 26.60 | 0.09 | 0.34% | 26.33 | 26.62 | 79123 | 20946 | 0.56% |
| 2025-09-10 | 26.60 | 26.51 | -0.09 | -0.34% | 26.44 | 26.61 | 64691 | 17151 | 0.46% |
| 2025-09-09 | 26.70 | 26.60 | -0.07 | -0.26% | 26.45 | 26.70 | 86988 | 23111 | 0.62% |
| 2025-09-08 | 26.50 | 26.67 | 0.19 | 0.72% | 26.50 | 26.75 | 123908 | 33031 | 0.88% |
| 2025-09-05 | 26.38 | 26.48 | 0.09 | 0.34% | 26.27 | 26.49 | 89889 | 23718 | 0.64% |
| 2025-09-04 | 26.49 | 26.39 | -0.08 | -0.30% | 26.20 | 26.50 | 120355 | 31714 | 0.86% |
| 2025-09-03 | 26.74 | 26.47 | -0.26 | -0.97% | 26.42 | 26.80 | 115525 | 30684 | 0.82% |
| 2025-09-02 | 26.65 | 26.73 | 0.12 | 0.45% | 26.52 | 26.92 | 146888 | 39207 | 1.04% |
| 2025-09-01 | 26.67 | 26.61 | 0.06 | 0.23% | 26.53 | 27.12 | 243260 | 65097 | 1.73% |
| 2025-08-29 | 26.88 | 26.55 | -0.29 | -1.08% | 26.53 | 27.22 | 270203 | 72435 | 1.92% |
| 2025-08-28 | 26.97 | 26.84 | -0.12 | -0.45% | 26.57 | 27.14 | 160633 | 43170 | 1.14% |
| 2025-08-27 | 27.50 | 26.96 | -0.56 | -2.03% | 26.94 | 27.52 | 166746 | 45428 | 1.19% |
| 2025-08-26 | 27.57 | 27.52 | -0.07 | -0.25% | 27.47 | 27.62 | 104399 | 28736 | 0.74% |
| 2025-08-25 | 27.44 | 27.59 | 0.15 | 0.55% | 27.39 | 27.59 | 150901 | 41462 | 1.07% |
| 2025-08-22 | 27.50 | 27.44 | -0.05 | -0.18% | 27.18 | 27.55 | 104792 | 28622 | 0.75% |
| 2025-08-21 | 27.35 | 27.49 | 0.14 | 0.51% | 27.30 | 27.62 | 115280 | 31683 | 0.82% |
| 2025-08-20 | 27.16 | 27.35 | 0.19 | 0.70% | 27.06 | 27.35 | 90341 | 24601 | 0.64% |
| 2025-08-19 | 27.44 | 27.16 | -0.27 | -0.98% | 27.09 | 27.55 | 143590 | 39191 | 1.02% |
| 2025-08-18 | 27.14 | 27.43 | 0.62 | 2.31% | 27.13 | 27.85 | 261477 | 71846 | 1.86% |
| 2025-08-15 | 26.68 | 26.81 | 0.10 | 0.37% | 26.62 | 26.81 | 78727 | 21050 | 0.56% |
| 2025-08-14 | 26.79 | 26.71 | -0.07 | -0.26% | 26.70 | 27.02 | 125346 | 33653 | 0.89% |
| 2025-08-13 | 26.81 | 26.78 | -0.03 | -0.11% | 26.69 | 26.84 | 79641 | 21310 | 0.57% |
| 2025-08-12 | 26.75 | 26.81 | 0.06 | 0.22% | 26.73 | 26.88 | 82107 | 22007 | 0.58% |
| 2025-08-11 | 26.70 | 26.75 | 0.07 | 0.26% | 26.64 | 26.75 | 77688 | 20748 | 0.55% |
| 2025-08-08 | 26.70 | 26.68 | -0.02 | -0.07% | 26.64 | 26.76 | 57150 | 15260 | 0.41% |
| 2025-08-07 | 26.72 | 26.70 | -0.01 | -0.04% | 26.67 | 26.81 | 72572 | 19390 | 0.52% |
| 2025-08-06 | 26.95 | 26.71 | -0.23 | -0.85% | 26.67 | 27.01 | 135219 | 36175 | 0.96% |
| 2025-08-05 | 27.04 | 26.94 | -0.10 | -0.37% | 26.88 | 27.07 | 92133 | 24838 | 0.66% |
| 2025-08-04 | 27.10 | 27.04 | -0.14 | -0.52% | 26.76 | 27.27 | 124224 | 33494 | 0.88% |
| 2025-08-01 | 26.86 | 27.18 | 0.32 | 1.19% | 26.77 | 27.43 | 167961 | 45693 | 1.19% |
| 2025-07-31 | 26.92 | 26.86 | -0.17 | -0.63% | 26.74 | 27.14 | 131319 | 35345 | 0.93% |
| 2025-07-30 | 26.65 | 27.03 | 0.33 | 1.24% | 26.61 | 27.46 | 240598 | 65359 | 1.71% |
| 2025-07-29 | 26.85 | 26.70 | -0.15 | -0.56% | 26.53 | 26.85 | 135470 | 36071 | 0.96% |
| 2025-07-28 | 26.89 | 26.85 | -0.05 | -0.19% | 26.72 | 27.13 | 107372 | 28851 | 0.76% |
| 2025-07-25 | 27.15 | 26.90 | -0.25 | -0.92% | 26.85 | 27.29 | 126657 | 34248 | 0.90% |
| 2025-07-24 | 26.87 | 27.15 | 0.21 | 0.78% | 26.80 | 27.21 | 117049 | 31614 | 0.83% |
| 2025-07-23 | 26.98 | 26.94 | -0.01 | -0.04% | 26.77 | 27.12 | 100452 | 27095 | 0.71% |
| 2025-07-22 | 26.82 | 26.95 | 0.11 | 0.41% | 26.75 | 27.05 | 100830 | 27145 | 0.72% |
| 2025-07-21 | 26.79 | 26.84 | 0.05 | 0.19% | 26.66 | 26.87 | 76932 | 20605 | 0.55% |
| 2025-07-18 | 26.73 | 26.79 | 0.09 | 0.34% | 26.63 | 26.79 | 47798 | 12770 | 0.34% |
| 2025-07-17 | 26.72 | 26.70 | -0.04 | -0.15% | 26.67 | 26.84 | 51125 | 13664 | 0.36% |
| 2025-07-16 | 26.59 | 26.74 | 0.25 | 0.94% | 26.50 | 26.75 | 44842 | 11936 | 0.32% |
| 2025-07-15 | 26.72 | 26.49 | -0.23 | -0.86% | 26.45 | 26.76 | 50516 | 13421 | 0.36% |
| 2025-07-14 | 26.76 | 26.72 | -0.03 | -0.11% | 26.68 | 26.85 | 52864 | 14137 | 0.38% |
| 2025-07-11 | 26.66 | 26.75 | 0.09 | 0.34% | 26.60 | 26.88 | 74941 | 20066 | 0.53% |
| 2025-07-10 | 26.50 | 26.66 | 0.16 | 0.60% | 26.48 | 26.68 | 52540 | 13980 | 0.37% |
| 2025-07-09 | 26.50 | 26.50 | 0.00 | 0.00% | 26.38 | 26.61 | 51829 | 13751 | 0.37% |
| 2025-07-08 | 26.42 | 26.50 | 0.08 | 0.30% | 26.34 | 26.52 | 43289 | 11446 | 0.31% |
| 2025-07-07 | 26.50 | 26.42 | -0.06 | -0.23% | 26.37 | 26.53 | 32704 | 8646 | 0.23% |
| 2025-07-04 | 26.50 | 26.48 | 0.02 | 0.08% | 26.41 | 26.58 | 42547 | 11268 | 0.30% |
| 2025-07-03 | 26.38 | 26.46 | 0.10 | 0.38% | 26.32 | 26.50 | 36245 | 9582 | 0.26% |
| 2025-07-02 | 26.38 | 26.36 | -0.01 | -0.04% | 26.30 | 26.40 | 36788 | 9697 | 0.26% |
| 2025-07-01 | 26.40 | 26.37 | 0.01 | 0.04% | 26.29 | 26.40 | 43381 | 11427 | 0.31% |
| 2025-06-30 | 26.33 | 26.36 | 0.05 | 0.19% | 26.24 | 26.40 | 37486 | 9869 | 0.27% |
| 2025-06-27 | 26.33 | 26.31 | -0.04 | -0.15% | 26.28 | 26.42 | 36732 | 9678 | 0.26% |
| 2025-06-26 | 26.26 | 26.35 | 0.09 | 0.34% | 26.20 | 26.43 | 44615 | 11740 | 0.32% |
| 2025-06-25 | 26.07 | 26.26 | 0.18 | 0.69% | 25.95 | 26.27 | 51884 | 13550 | 0.37% |
| 2025-06-24 | 25.85 | 26.08 | 0.28 | 1.09% | 25.80 | 26.10 | 50717 | 13185 | 0.36% |
| 2025-06-23 | 25.81 | 25.80 | -0.08 | -0.31% | 25.68 | 25.87 | 34474 | 8886 | 0.25% |
| 2025-06-20 | 25.82 | 25.88 | 0.09 | 0.35% | 25.81 | 25.95 | 33889 | 8768 | 0.24% |
| 2025-06-19 | 25.95 | 25.79 | -0.16 | -0.62% | 25.75 | 26.02 | 41812 | 10810 | 0.30% |
| 2025-06-18 | 26.53 | 26.35 | -0.18 | -0.68% | 26.32 | 26.58 | 38351 | 10125 | 0.27% |
| 2025-06-17 | 26.64 | 26.53 | -0.05 | -0.19% | 26.46 | 26.72 | 42570 | 11319 | 0.30% |
| 2025-06-16 | 26.69 | 26.58 | -0.18 | -0.67% | 26.46 | 26.73 | 59761 | 15871 | 0.43% |
| 2025-06-13 | 26.86 | 26.76 | -0.10 | -0.37% | 26.63 | 26.99 | 62942 | 16841 | 0.45% |
| 2025-06-12 | 27.00 | 26.86 | -0.20 | -0.74% | 26.75 | 27.08 | 61935 | 16640 | 0.44% |
| 2025-06-11 | 27.14 | 27.06 | 0.00 | 0.00% | 27.03 | 27.18 | 40855 | 11069 | 0.29% |
| 2025-06-10 | 27.07 | 27.06 | -0.01 | -0.04% | 26.95 | 27.24 | 59810 | 16218 | 0.43% |
| 2025-06-09 | 26.92 | 27.07 | 0.11 | 0.41% | 26.91 | 27.20 | 44034 | 11923 | 0.31% |