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 | 27.05 | 26.78 | -0.21 | -0.78% | 26.66 | 27.15 | 11496 | 3081 | 1.84% |
| 2025-09-12 | 27.31 | 26.99 | -0.32 | -1.17% | 26.91 | 27.40 | 9496 | 2576 | 1.52% |
| 2025-09-11 | 27.19 | 27.31 | 0.15 | 0.55% | 26.69 | 27.39 | 15054 | 4079 | 2.41% |
| 2025-09-10 | 27.10 | 27.16 | 0.16 | 0.59% | 26.72 | 27.28 | 10919 | 2950 | 1.75% |
| 2025-09-09 | 27.15 | 27.00 | -0.15 | -0.55% | 26.74 | 27.20 | 14479 | 3911 | 2.32% |
| 2025-09-08 | 26.69 | 27.15 | 0.47 | 1.76% | 26.43 | 27.28 | 18740 | 5049 | 3.00% |
| 2025-09-05 | 26.44 | 26.68 | 0.38 | 1.44% | 25.86 | 26.72 | 16546 | 4368 | 2.65% |
| 2025-09-04 | 25.96 | 26.30 | 0.34 | 1.31% | 25.83 | 26.67 | 20462 | 5392 | 3.28% |
| 2025-09-03 | 26.57 | 25.96 | -0.61 | -2.30% | 25.76 | 26.69 | 13688 | 3592 | 2.19% |
| 2025-09-02 | 26.80 | 26.57 | -0.23 | -0.86% | 25.95 | 26.88 | 19095 | 5029 | 3.06% |
| 2025-09-01 | 26.55 | 26.80 | 0.20 | 0.75% | 26.49 | 27.09 | 20594 | 5528 | 3.30% |
| 2025-08-29 | 26.83 | 26.60 | -0.61 | -2.24% | 26.41 | 27.15 | 17293 | 4613 | 2.77% |
| 2025-08-28 | 27.28 | 27.21 | 0.07 | 0.26% | 25.96 | 27.68 | 28881 | 7723 | 4.62% |
| 2025-08-27 | 28.30 | 27.14 | -1.12 | -3.96% | 27.09 | 28.60 | 22622 | 6277 | 3.62% |
| 2025-08-26 | 28.06 | 28.26 | 0.20 | 0.71% | 27.67 | 28.80 | 18329 | 5179 | 2.93% |
| 2025-08-25 | 28.50 | 28.06 | -0.19 | -0.67% | 27.93 | 28.50 | 20788 | 5848 | 3.33% |
| 2025-08-22 | 28.78 | 28.25 | -0.27 | -0.95% | 27.91 | 28.80 | 21285 | 6015 | 3.41% |
| 2025-08-21 | 28.20 | 28.52 | 0.29 | 1.03% | 28.11 | 28.64 | 16984 | 4830 | 2.72% |
| 2025-08-20 | 28.20 | 28.23 | 0.13 | 0.46% | 27.81 | 28.26 | 13364 | 3747 | 2.14% |
| 2025-08-19 | 27.95 | 28.10 | 0.15 | 0.54% | 27.83 | 28.32 | 18313 | 5145 | 2.93% |
| 2025-08-18 | 27.95 | 27.95 | 0.29 | 1.05% | 27.90 | 28.40 | 26656 | 7493 | 4.27% |
| 2025-08-15 | 28.00 | 27.66 | -0.19 | -0.68% | 27.56 | 28.34 | 18436 | 5146 | 2.95% |
| 2025-08-14 | 28.88 | 27.85 | -1.03 | -3.57% | 27.83 | 28.88 | 20800 | 5887 | 3.33% |
| 2025-08-13 | 29.17 | 28.88 | -0.15 | -0.52% | 28.60 | 29.19 | 13608 | 3920 | 2.18% |
| 2025-08-12 | 29.08 | 29.03 | -0.04 | -0.14% | 28.88 | 29.36 | 10464 | 3040 | 1.68% |
| 2025-08-11 | 29.08 | 29.07 | 0.33 | 1.15% | 28.80 | 29.22 | 15139 | 4391 | 2.42% |
| 2025-08-08 | 28.97 | 28.74 | -0.17 | -0.59% | 28.29 | 28.97 | 10940 | 3128 | 1.75% |
| 2025-08-07 | 29.07 | 28.91 | -0.04 | -0.14% | 28.73 | 29.32 | 14239 | 4126 | 2.28% |
| 2025-08-06 | 29.16 | 28.95 | -0.12 | -0.41% | 28.86 | 29.20 | 11609 | 3367 | 1.86% |
| 2025-08-05 | 28.89 | 29.07 | 0.22 | 0.76% | 28.71 | 29.15 | 12134 | 3509 | 1.94% |
| 2025-08-04 | 29.04 | 28.85 | -0.19 | -0.65% | 28.45 | 29.04 | 14496 | 4164 | 2.32% |
| 2025-08-01 | 28.40 | 29.04 | 0.71 | 2.51% | 28.10 | 29.12 | 28471 | 8200 | 4.56% |
| 2025-07-31 | 28.43 | 28.33 | -0.22 | -0.77% | 28.09 | 28.66 | 18139 | 5150 | 2.90% |
| 2025-07-30 | 28.09 | 28.55 | 0.53 | 1.89% | 28.05 | 30.26 | 27184 | 7838 | 4.35% |
| 2025-07-29 | 28.44 | 28.02 | -0.18 | -0.64% | 27.42 | 28.44 | 21394 | 5955 | 3.43% |
| 2025-07-28 | 28.53 | 28.20 | -0.26 | -0.91% | 28.00 | 28.80 | 12932 | 3649 | 2.07% |
| 2025-07-25 | 28.12 | 28.46 | 0.35 | 1.25% | 27.69 | 28.61 | 12033 | 3414 | 1.93% |
| 2025-07-24 | 28.09 | 28.11 | 0.09 | 0.32% | 27.79 | 28.30 | 10849 | 3044 | 1.74% |
| 2025-07-23 | 28.35 | 28.02 | -0.13 | -0.46% | 27.74 | 28.46 | 10659 | 2979 | 1.71% |
| 2025-07-22 | 28.58 | 28.15 | -0.36 | -1.26% | 28.00 | 28.65 | 13740 | 3891 | 2.20% |
| 2025-07-21 | 28.46 | 28.51 | 0.00 | 0.00% | 28.00 | 28.74 | 13921 | 3947 | 2.23% |
| 2025-07-18 | 28.00 | 28.51 | 0.64 | 2.30% | 27.88 | 29.10 | 25458 | 7285 | 4.08% |
| 2025-07-17 | 27.83 | 27.87 | 0.15 | 0.54% | 27.58 | 27.98 | 10757 | 2989 | 1.72% |
| 2025-07-16 | 28.00 | 27.72 | 0.01 | 0.04% | 27.50 | 28.00 | 8789 | 2437 | 1.41% |
| 2025-07-15 | 28.06 | 27.71 | -0.36 | -1.28% | 27.42 | 28.10 | 9601 | 2655 | 1.54% |
| 2025-07-14 | 28.20 | 28.07 | 0.06 | 0.21% | 27.63 | 28.30 | 11530 | 3214 | 1.85% |
| 2025-07-11 | 27.90 | 28.01 | 0.24 | 0.86% | 27.42 | 28.17 | 12422 | 3454 | 1.99% |
| 2025-07-10 | 28.02 | 27.77 | -0.13 | -0.47% | 27.52 | 28.05 | 10300 | 2853 | 1.65% |
| 2025-07-09 | 28.29 | 27.90 | -0.39 | -1.38% | 27.83 | 29.28 | 16235 | 4602 | 2.60% |
| 2025-07-08 | 28.28 | 28.29 | -0.06 | -0.21% | 28.06 | 29.28 | 21665 | 6177 | 3.47% |
| 2025-07-07 | 27.29 | 28.35 | 1.06 | 3.88% | 27.20 | 28.58 | 34147 | 9597 | 5.47% |
| 2025-07-04 | 27.01 | 27.29 | 0.32 | 1.19% | 26.98 | 28.58 | 33761 | 9301 | 5.41% |
| 2025-07-03 | 26.90 | 26.97 | 0.12 | 0.45% | 26.71 | 27.00 | 9350 | 2515 | 1.50% |
| 2025-07-02 | 27.15 | 26.85 | -0.14 | -0.52% | 26.65 | 27.16 | 9769 | 2618 | 1.56% |
| 2025-07-01 | 26.90 | 26.99 | 0.25 | 0.93% | 26.57 | 27.18 | 22058 | 5938 | 3.53% |
| 2025-06-30 | 26.99 | 26.74 | 0.00 | 0.00% | 26.62 | 27.15 | 13450 | 3605 | 2.15% |
| 2025-06-27 | 26.48 | 26.74 | 0.35 | 1.33% | 26.40 | 26.87 | 15368 | 4105 | 2.46% |
| 2025-06-26 | 26.27 | 26.39 | 0.11 | 0.42% | 26.07 | 26.92 | 19644 | 5188 | 3.15% |
| 2025-06-25 | 26.27 | 26.28 | 0.15 | 0.57% | 26.06 | 26.57 | 9382 | 2465 | 1.50% |
| 2025-06-24 | 25.95 | 26.13 | 0.25 | 0.97% | 25.72 | 26.38 | 10252 | 2677 | 1.64% |
| 2025-06-23 | 25.27 | 25.88 | 0.51 | 2.01% | 25.12 | 25.88 | 10440 | 2671 | 1.67% |
| 2025-06-20 | 25.73 | 25.37 | -0.41 | -1.59% | 25.15 | 25.88 | 9507 | 2422 | 1.52% |
| 2025-06-19 | 26.19 | 25.78 | -0.45 | -1.72% | 25.60 | 26.40 | 13346 | 3471 | 2.14% |
| 2025-06-18 | 26.70 | 26.23 | -0.65 | -2.42% | 26.15 | 26.86 | 12667 | 3335 | 2.03% |
| 2025-06-17 | 26.38 | 26.88 | 0.71 | 2.71% | 26.11 | 27.12 | 24031 | 6379 | 3.85% |
| 2025-06-16 | 26.60 | 26.17 | -0.43 | -1.62% | 26.05 | 26.70 | 19423 | 5116 | 3.11% |
| 2025-06-13 | 26.70 | 26.60 | -0.11 | -0.41% | 26.06 | 26.79 | 20441 | 5400 | 3.27% |
| 2025-06-12 | 26.52 | 26.71 | 0.19 | 0.72% | 26.20 | 26.73 | 14144 | 3753 | 2.26% |
| 2025-06-11 | 26.48 | 26.52 | 0.04 | 0.15% | 26.33 | 26.91 | 13874 | 3694 | 2.22% |
| 2025-06-10 | 26.71 | 26.48 | -0.19 | -0.71% | 26.10 | 26.85 | 13181 | 3492 | 2.11% |
| 2025-06-09 | 26.90 | 26.67 | -0.23 | -0.86% | 26.42 | 27.04 | 12785 | 3409 | 2.05% |