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 | 26.03 | 25.92 | -0.08 | -0.31% | 25.74 | 26.10 | 353666 | 91483 | 0.57% |
| 2025-09-15 | 26.15 | 26.00 | -0.19 | -0.73% | 25.90 | 26.21 | 406975 | 105904 | 0.65% |
| 2025-09-12 | 26.74 | 26.19 | -0.43 | -1.62% | 26.13 | 26.75 | 464513 | 122514 | 0.74% |
| 2025-09-11 | 26.54 | 26.62 | 0.04 | 0.15% | 26.20 | 26.63 | 457607 | 120740 | 0.73% |
| 2025-09-10 | 26.83 | 26.58 | -0.35 | -1.30% | 26.51 | 26.88 | 369426 | 98295 | 0.59% |
| 2025-09-09 | 26.58 | 26.93 | 0.49 | 1.85% | 26.36 | 27.00 | 583284 | 156424 | 0.93% |
| 2025-09-08 | 26.39 | 26.44 | -0.02 | -0.08% | 26.34 | 26.82 | 460241 | 122024 | 0.74% |
| 2025-09-05 | 25.70 | 26.46 | 0.77 | 3.00% | 25.65 | 26.52 | 680328 | 178830 | 1.09% |
| 2025-09-04 | 26.11 | 25.69 | -0.50 | -1.91% | 25.48 | 26.14 | 562470 | 144938 | 0.90% |
| 2025-09-03 | 26.35 | 26.19 | -0.11 | -0.42% | 26.00 | 26.58 | 468475 | 122524 | 0.75% |
| 2025-09-02 | 25.99 | 26.30 | 0.35 | 1.35% | 25.74 | 26.40 | 737354 | 193237 | 1.18% |
| 2025-09-01 | 26.49 | 25.95 | -0.31 | -1.18% | 25.94 | 26.80 | 956877 | 251998 | 1.53% |
| 2025-08-29 | 26.60 | 26.26 | 0.26 | 1.00% | 26.23 | 27.16 | 1090507 | 291371 | 1.74% |
| 2025-08-28 | 25.77 | 26.00 | 0.22 | 0.85% | 25.61 | 26.12 | 421736 | 109148 | 0.67% |
| 2025-08-27 | 26.26 | 25.78 | -0.48 | -1.83% | 25.78 | 26.52 | 606832 | 159080 | 0.97% |
| 2025-08-26 | 26.20 | 26.26 | 0.07 | 0.27% | 26.02 | 26.49 | 424586 | 111704 | 0.68% |
| 2025-08-25 | 25.79 | 26.19 | 0.41 | 1.59% | 25.79 | 26.24 | 524898 | 136770 | 0.84% |
| 2025-08-22 | 25.68 | 25.78 | 0.19 | 0.74% | 25.55 | 25.83 | 475493 | 122088 | 0.76% |
| 2025-08-21 | 25.32 | 25.59 | 0.29 | 1.15% | 25.12 | 25.73 | 549135 | 140126 | 0.88% |
| 2025-08-20 | 25.28 | 25.30 | 0.10 | 0.40% | 24.91 | 25.30 | 542798 | 135985 | 0.87% |
| 2025-08-19 | 25.57 | 25.20 | -0.19 | -0.75% | 25.20 | 25.83 | 639355 | 162503 | 1.02% |
| 2025-08-18 | 25.51 | 25.39 | -0.07 | -0.27% | 25.39 | 25.71 | 628122 | 160428 | 1.00% |
| 2025-08-15 | 25.46 | 25.46 | -0.05 | -0.20% | 25.20 | 25.74 | 515640 | 131456 | 0.82% |
| 2025-08-14 | 25.50 | 25.51 | 0.01 | 0.04% | 25.46 | 25.80 | 418826 | 107365 | 0.67% |
| 2025-08-13 | 25.67 | 25.50 | -0.03 | -0.12% | 25.41 | 25.90 | 384627 | 98309 | 0.61% |
| 2025-08-12 | 25.18 | 25.53 | 0.42 | 1.67% | 25.17 | 25.87 | 648381 | 166317 | 1.04% |
| 2025-08-11 | 25.14 | 25.11 | -0.01 | -0.04% | 24.98 | 25.20 | 321403 | 80704 | 0.51% |
| 2025-08-08 | 25.06 | 25.12 | 0.06 | 0.24% | 25.00 | 25.37 | 281107 | 70823 | 0.45% |
| 2025-08-07 | 25.19 | 25.06 | -0.17 | -0.67% | 24.95 | 25.21 | 271097 | 67903 | 0.43% |
| 2025-08-06 | 25.04 | 25.23 | 0.20 | 0.80% | 24.91 | 25.25 | 346113 | 87054 | 0.55% |
| 2025-08-05 | 25.01 | 25.03 | 0.07 | 0.28% | 24.83 | 25.12 | 236042 | 59037 | 0.38% |
| 2025-08-04 | 24.79 | 24.96 | 0.06 | 0.24% | 24.77 | 25.02 | 199876 | 49814 | 0.32% |
| 2025-08-01 | 24.92 | 24.90 | 0.06 | 0.24% | 24.79 | 25.07 | 243781 | 60762 | 0.39% |
| 2025-07-31 | 25.57 | 24.84 | -0.74 | -2.89% | 24.75 | 25.57 | 527178 | 131705 | 0.84% |
| 2025-07-30 | 25.43 | 25.58 | 0.17 | 0.67% | 25.30 | 25.82 | 313418 | 80235 | 0.50% |
| 2025-07-29 | 25.61 | 25.41 | -0.24 | -0.94% | 25.32 | 25.69 | 316034 | 80422 | 0.51% |
| 2025-07-28 | 25.83 | 25.65 | -0.18 | -0.70% | 25.60 | 25.93 | 327617 | 84271 | 0.52% |
| 2025-07-25 | 26.45 | 25.83 | -0.62 | -2.34% | 25.80 | 26.49 | 483463 | 125733 | 0.77% |
| 2025-07-24 | 27.50 | 27.41 | -0.09 | -0.33% | 27.04 | 27.56 | 640654 | 175743 | 1.02% |
| 2025-07-23 | 26.81 | 27.50 | 0.69 | 2.57% | 26.81 | 27.58 | 864213 | 236014 | 1.38% |
| 2025-07-22 | 26.04 | 26.81 | 0.76 | 2.92% | 25.95 | 26.85 | 811269 | 214620 | 1.30% |
| 2025-07-21 | 25.85 | 26.05 | 0.26 | 1.01% | 25.78 | 26.05 | 395483 | 102631 | 0.63% |
| 2025-07-18 | 25.88 | 25.79 | -0.02 | -0.08% | 25.63 | 25.99 | 327267 | 84368 | 0.52% |
| 2025-07-17 | 25.68 | 25.81 | 0.13 | 0.51% | 25.63 | 26.10 | 383359 | 99161 | 0.61% |
| 2025-07-16 | 25.83 | 25.68 | -0.12 | -0.47% | 25.62 | 26.03 | 263929 | 67894 | 0.42% |
| 2025-07-15 | 25.53 | 25.80 | 0.39 | 1.53% | 25.43 | 25.91 | 468830 | 120443 | 0.75% |
| 2025-07-14 | 25.41 | 25.41 | 0.06 | 0.24% | 25.35 | 25.62 | 302637 | 77099 | 0.48% |
| 2025-07-11 | 25.30 | 25.35 | 0.10 | 0.40% | 25.26 | 25.76 | 578508 | 147957 | 0.92% |
| 2025-07-10 | 25.31 | 25.25 | -0.04 | -0.16% | 25.16 | 25.46 | 339388 | 85842 | 0.54% |
| 2025-07-09 | 25.55 | 25.29 | -0.23 | -0.90% | 25.25 | 25.73 | 342811 | 87369 | 0.55% |
| 2025-07-08 | 25.66 | 25.52 | -0.09 | -0.35% | 25.45 | 25.70 | 233945 | 59790 | 0.37% |
| 2025-07-07 | 25.85 | 25.61 | -0.24 | -0.93% | 25.43 | 25.91 | 227930 | 58362 | 0.36% |
| 2025-07-04 | 25.69 | 25.85 | 0.10 | 0.39% | 25.55 | 26.00 | 353496 | 91221 | 0.57% |
| 2025-07-03 | 25.59 | 25.75 | 0.17 | 0.66% | 25.33 | 25.78 | 381677 | 97661 | 0.61% |
| 2025-07-02 | 24.77 | 25.58 | 0.82 | 3.31% | 24.73 | 25.69 | 781438 | 197912 | 1.25% |
| 2025-07-01 | 24.80 | 24.76 | -0.02 | -0.08% | 24.71 | 24.82 | 181018 | 44786 | 0.29% |
| 2025-06-30 | 24.88 | 24.78 | -0.06 | -0.24% | 24.74 | 24.97 | 288423 | 71602 | 0.46% |
| 2025-06-27 | 24.80 | 24.84 | 0.12 | 0.49% | 24.62 | 25.04 | 336200 | 83652 | 0.54% |
| 2025-06-26 | 24.93 | 24.72 | -0.21 | -0.84% | 24.71 | 25.01 | 255856 | 63604 | 0.41% |
| 2025-06-25 | 24.78 | 24.93 | 0.21 | 0.85% | 24.65 | 24.95 | 300900 | 74615 | 0.48% |
| 2025-06-24 | 24.55 | 24.72 | 0.17 | 0.69% | 24.55 | 24.92 | 270180 | 66909 | 0.43% |
| 2025-06-23 | 24.47 | 24.55 | -0.10 | -0.41% | 24.25 | 24.67 | 247002 | 60354 | 0.39% |
| 2025-06-20 | 24.70 | 24.65 | -0.05 | -0.20% | 24.60 | 24.83 | 224074 | 55339 | 0.36% |
| 2025-06-19 | 24.95 | 24.70 | -0.30 | -1.20% | 24.62 | 25.07 | 223823 | 55572 | 0.36% |
| 2025-06-18 | 24.86 | 25.00 | 0.09 | 0.36% | 24.83 | 25.19 | 264047 | 66058 | 0.42% |
| 2025-06-17 | 24.48 | 24.91 | 0.49 | 2.01% | 24.46 | 24.95 | 428008 | 105978 | 0.68% |
| 2025-06-16 | 24.35 | 24.42 | -0.02 | -0.08% | 24.27 | 24.49 | 214079 | 52190 | 0.34% |
| 2025-06-13 | 24.80 | 24.44 | -0.53 | -2.12% | 24.10 | 24.80 | 612778 | 149701 | 0.98% |
| 2025-06-12 | 25.09 | 24.97 | -0.18 | -0.72% | 24.85 | 25.09 | 224313 | 55986 | 0.36% |
| 2025-06-11 | 24.87 | 25.15 | 0.27 | 1.09% | 24.85 | 25.30 | 369934 | 93181 | 0.59% |
| 2025-06-10 | 25.00 | 24.88 | -0.10 | -0.40% | 24.71 | 25.27 | 364964 | 91240 | 0.58% |
| 2025-06-09 | 24.90 | 24.98 | 0.15 | 0.60% | 24.77 | 25.10 | 321750 | 80367 | 0.51% |