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 | 26.25 | 26.50 | 0.23 | 0.88% | 26.20 | 26.55 | 509247 | 134619 | 1.70% |
| 2025-09-15 | 26.30 | 26.27 | -0.03 | -0.11% | 26.00 | 26.36 | 379087 | 99270 | 1.27% |
| 2025-09-12 | 26.11 | 26.30 | 0.08 | 0.31% | 26.10 | 26.36 | 402205 | 105705 | 1.35% |
| 2025-09-11 | 26.15 | 26.22 | 0.10 | 0.38% | 25.98 | 26.29 | 397320 | 103933 | 1.33% |
| 2025-09-10 | 26.05 | 26.12 | 0.17 | 0.66% | 25.87 | 26.15 | 274013 | 71308 | 0.92% |
| 2025-09-09 | 26.05 | 25.95 | -0.20 | -0.76% | 25.87 | 26.21 | 277241 | 72127 | 0.93% |
| 2025-09-08 | 25.58 | 26.15 | 0.41 | 1.59% | 25.55 | 26.15 | 586447 | 152191 | 1.96% |
| 2025-09-05 | 25.58 | 25.74 | 0.10 | 0.39% | 25.56 | 25.77 | 344274 | 88340 | 1.15% |
| 2025-09-04 | 26.00 | 25.64 | -0.60 | -2.29% | 25.41 | 26.00 | 833516 | 213305 | 2.79% |
| 2025-09-03 | 26.47 | 26.24 | -0.14 | -0.53% | 26.05 | 26.57 | 450929 | 118441 | 1.51% |
| 2025-09-02 | 26.01 | 26.38 | 0.44 | 1.70% | 26.00 | 26.48 | 1003389 | 264138 | 3.36% |
| 2025-09-01 | 25.69 | 25.94 | 0.26 | 1.01% | 25.62 | 25.95 | 458639 | 118171 | 1.53% |
| 2025-08-29 | 25.85 | 25.68 | -0.09 | -0.35% | 25.65 | 26.31 | 857469 | 222829 | 2.87% |
| 2025-08-28 | 25.57 | 25.77 | 0.30 | 1.18% | 25.54 | 25.80 | 445134 | 114239 | 1.49% |
| 2025-08-27 | 25.89 | 25.47 | -0.53 | -2.04% | 25.47 | 25.95 | 602730 | 154847 | 2.02% |
| 2025-08-26 | 26.00 | 26.00 | 0.01 | 0.04% | 25.83 | 26.10 | 385033 | 100066 | 1.29% |
| 2025-08-25 | 25.75 | 25.99 | 0.33 | 1.29% | 25.60 | 25.99 | 522667 | 134932 | 1.75% |
| 2025-08-22 | 25.77 | 25.66 | -0.11 | -0.43% | 25.56 | 25.78 | 339490 | 86962 | 1.14% |
| 2025-08-21 | 25.60 | 25.77 | 0.19 | 0.74% | 25.59 | 25.86 | 383388 | 98689 | 1.28% |
| 2025-08-20 | 25.51 | 25.58 | 0.08 | 0.31% | 25.44 | 25.62 | 310826 | 79302 | 1.04% |
| 2025-08-19 | 25.57 | 25.50 | -0.07 | -0.27% | 25.50 | 25.63 | 306709 | 78356 | 1.03% |
| 2025-08-18 | 25.66 | 25.57 | -0.15 | -0.58% | 25.57 | 25.74 | 574783 | 147361 | 1.92% |
| 2025-08-15 | 25.82 | 25.72 | -0.08 | -0.31% | 25.69 | 25.87 | 340867 | 87811 | 1.14% |
| 2025-08-14 | 25.90 | 25.80 | -0.10 | -0.39% | 25.78 | 25.97 | 258674 | 66901 | 0.87% |
| 2025-08-13 | 25.98 | 25.90 | -0.13 | -0.50% | 25.88 | 26.06 | 288875 | 74966 | 0.97% |
| 2025-08-12 | 25.86 | 26.03 | 0.18 | 0.70% | 25.86 | 26.07 | 278970 | 72527 | 0.93% |
| 2025-08-11 | 26.19 | 25.85 | -0.36 | -1.37% | 25.83 | 26.25 | 437096 | 113285 | 1.46% |
| 2025-08-08 | 26.08 | 26.21 | 0.05 | 0.19% | 26.01 | 26.38 | 290406 | 76229 | 0.97% |
| 2025-08-07 | 25.98 | 26.16 | 0.15 | 0.58% | 25.92 | 26.19 | 261292 | 68147 | 0.87% |
| 2025-08-06 | 25.92 | 26.01 | -0.02 | -0.08% | 25.89 | 26.05 | 201570 | 52377 | 0.67% |
| 2025-08-05 | 25.80 | 26.03 | 0.24 | 0.93% | 25.70 | 26.05 | 236150 | 61178 | 0.79% |
| 2025-08-04 | 25.70 | 25.79 | -0.15 | -0.58% | 25.65 | 25.80 | 266153 | 68423 | 0.89% |
| 2025-08-01 | 26.03 | 25.94 | -0.22 | -0.84% | 25.87 | 26.13 | 326253 | 84678 | 1.09% |
| 2025-07-31 | 26.51 | 26.16 | -0.33 | -1.25% | 26.07 | 26.53 | 336588 | 88279 | 1.13% |
| 2025-07-30 | 26.26 | 26.49 | 0.37 | 1.42% | 26.22 | 26.58 | 509553 | 134525 | 1.70% |
| 2025-07-29 | 25.98 | 26.12 | 0.26 | 1.01% | 25.91 | 26.15 | 356302 | 92884 | 1.19% |
| 2025-07-28 | 26.00 | 25.86 | -0.20 | -0.77% | 25.79 | 26.09 | 348483 | 90284 | 1.17% |
| 2025-07-25 | 26.06 | 26.06 | 0.01 | 0.04% | 26.01 | 26.18 | 299471 | 78166 | 1.00% |
| 2025-07-24 | 26.10 | 26.05 | -0.01 | -0.04% | 25.93 | 26.12 | 322628 | 83903 | 1.08% |
| 2025-07-23 | 26.16 | 26.06 | -0.07 | -0.27% | 26.05 | 26.30 | 372791 | 97588 | 1.25% |
| 2025-07-22 | 25.99 | 26.13 | 0.13 | 0.50% | 25.88 | 26.16 | 358459 | 93310 | 1.20% |
| 2025-07-21 | 25.83 | 26.00 | 0.15 | 0.58% | 25.77 | 26.02 | 279825 | 72545 | 0.94% |
| 2025-07-18 | 25.77 | 25.85 | 0.15 | 0.58% | 25.70 | 25.86 | 210764 | 54341 | 0.70% |
| 2025-07-17 | 25.81 | 25.70 | -0.10 | -0.39% | 25.66 | 25.86 | 221910 | 57058 | 0.74% |
| 2025-07-16 | 25.84 | 25.80 | -0.01 | -0.04% | 25.77 | 25.94 | 201379 | 52011 | 0.67% |
| 2025-07-15 | 25.99 | 25.81 | -0.24 | -0.92% | 25.80 | 26.03 | 296307 | 76641 | 0.99% |
| 2025-07-14 | 26.10 | 26.05 | 0.15 | 0.58% | 26.04 | 26.22 | 291515 | 76081 | 0.97% |
| 2025-07-11 | 26.51 | 25.90 | -0.59 | -2.23% | 25.87 | 26.64 | 762212 | 199710 | 2.55% |
| 2025-07-10 | 26.18 | 27.10 | 0.94 | 3.59% | 26.13 | 27.18 | 1117429 | 300088 | 3.74% |
| 2025-07-09 | 26.13 | 26.16 | 0.10 | 0.38% | 26.06 | 26.24 | 268095 | 70118 | 0.90% |
| 2025-07-08 | 26.04 | 26.06 | 0.07 | 0.27% | 25.98 | 26.09 | 197565 | 51438 | 0.66% |
| 2025-07-07 | 26.19 | 25.99 | -0.30 | -1.14% | 25.92 | 26.19 | 275222 | 71510 | 0.92% |
| 2025-07-04 | 26.26 | 26.29 | 0.00 | 0.00% | 26.19 | 26.36 | 192501 | 50636 | 0.64% |
| 2025-07-03 | 26.37 | 26.29 | -0.01 | -0.04% | 26.24 | 26.41 | 202563 | 53277 | 0.68% |
| 2025-07-02 | 26.18 | 26.30 | 0.17 | 0.65% | 26.16 | 26.31 | 274233 | 71934 | 0.92% |
| 2025-07-01 | 26.11 | 26.13 | 0.02 | 0.08% | 25.96 | 26.16 | 227344 | 59275 | 0.76% |
| 2025-06-30 | 26.13 | 26.11 | -0.01 | -0.04% | 25.94 | 26.17 | 242993 | 63298 | 0.81% |
| 2025-06-27 | 26.34 | 26.12 | -0.25 | -0.95% | 26.10 | 26.38 | 306708 | 80405 | 1.03% |
| 2025-06-26 | 26.23 | 26.37 | 0.14 | 0.53% | 26.19 | 26.43 | 272712 | 71896 | 0.91% |
| 2025-06-25 | 26.09 | 26.23 | 0.08 | 0.31% | 26.07 | 26.25 | 340570 | 89147 | 1.14% |
| 2025-06-24 | 26.02 | 26.15 | -0.59 | -2.21% | 25.77 | 26.33 | 633942 | 165409 | 2.12% |
| 2025-06-23 | 27.10 | 26.74 | 0.05 | 0.19% | 26.58 | 27.24 | 580672 | 155788 | 1.94% |
| 2025-06-20 | 26.88 | 26.69 | -0.25 | -0.93% | 26.63 | 26.92 | 290251 | 77528 | 0.97% |
| 2025-06-19 | 27.03 | 26.94 | -0.11 | -0.41% | 26.74 | 27.20 | 460816 | 124013 | 1.54% |
| 2025-06-18 | 27.29 | 27.05 | 0.08 | 0.30% | 27.01 | 27.48 | 468426 | 127482 | 1.57% |
| 2025-06-17 | 26.95 | 26.97 | -0.20 | -0.74% | 26.61 | 27.10 | 585429 | 157267 | 1.96% |
| 2025-06-16 | 27.70 | 27.17 | -0.48 | -1.74% | 27.05 | 27.86 | 847003 | 232456 | 2.83% |
| 2025-06-13 | 27.59 | 27.65 | 0.80 | 2.98% | 27.19 | 27.80 | 1067950 | 294176 | 3.57% |
| 2025-06-12 | 26.99 | 26.85 | 0.24 | 0.90% | 26.61 | 27.09 | 411705 | 110436 | 1.38% |
| 2025-06-11 | 26.50 | 26.61 | 0.12 | 0.45% | 26.44 | 26.63 | 228195 | 60578 | 0.76% |
| 2025-06-10 | 26.56 | 26.49 | 0.00 | 0.00% | 26.30 | 26.60 | 366840 | 97129 | 1.23% |
| 2025-06-09 | 26.25 | 26.49 | 0.31 | 1.18% | 26.25 | 26.50 | 301131 | 79521 | 1.01% |