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 | 25.46 | 25.58 | 0.12 | 0.47% | 25.30 | 25.58 | 14087 | 3584 | 0.95% |
| 2025-09-15 | 25.44 | 25.46 | 0.01 | 0.04% | 25.44 | 26.06 | 17082 | 4380 | 1.15% |
| 2025-09-12 | 25.58 | 25.45 | -0.18 | -0.70% | 25.30 | 25.63 | 20508 | 5217 | 1.38% |
| 2025-09-11 | 25.11 | 25.63 | 0.48 | 1.91% | 24.79 | 25.67 | 26478 | 6683 | 1.78% |
| 2025-09-10 | 25.28 | 25.15 | -0.13 | -0.51% | 25.12 | 25.44 | 12819 | 3235 | 0.86% |
| 2025-09-09 | 25.81 | 25.28 | -0.64 | -2.47% | 25.26 | 25.84 | 16265 | 4142 | 1.09% |
| 2025-09-08 | 25.50 | 25.92 | 0.43 | 1.69% | 25.32 | 26.00 | 18770 | 4813 | 1.26% |
| 2025-09-05 | 25.06 | 25.49 | 0.38 | 1.51% | 25.03 | 25.53 | 15499 | 3927 | 1.04% |
| 2025-09-04 | 25.43 | 25.11 | -0.30 | -1.18% | 24.71 | 25.65 | 23194 | 5849 | 1.56% |
| 2025-09-03 | 25.75 | 25.41 | -0.27 | -1.05% | 25.25 | 26.10 | 25595 | 6553 | 1.72% |
| 2025-09-02 | 26.58 | 25.68 | -0.95 | -3.57% | 25.50 | 26.63 | 32741 | 8463 | 2.20% |
| 2025-09-01 | 26.21 | 26.63 | 0.43 | 1.64% | 26.09 | 27.86 | 43035 | 11540 | 2.90% |
| 2025-08-29 | 27.12 | 26.20 | -0.92 | -3.39% | 26.14 | 27.13 | 37150 | 9809 | 2.50% |
| 2025-08-28 | 26.63 | 27.12 | -0.51 | -1.85% | 26.16 | 27.36 | 72032 | 19202 | 4.85% |
| 2025-08-27 | 27.90 | 27.63 | -0.28 | -1.00% | 27.58 | 28.52 | 59932 | 16835 | 4.03% |
| 2025-08-26 | 27.75 | 27.91 | 0.06 | 0.22% | 27.52 | 28.25 | 33109 | 9258 | 2.23% |
| 2025-08-25 | 27.86 | 27.85 | 0.15 | 0.54% | 27.54 | 28.07 | 37487 | 10406 | 2.51% |
| 2025-08-22 | 27.39 | 27.70 | 0.23 | 0.84% | 27.32 | 27.89 | 36890 | 10199 | 2.47% |
| 2025-08-21 | 27.77 | 27.47 | -0.30 | -1.08% | 27.23 | 28.02 | 27019 | 7459 | 1.81% |
| 2025-08-20 | 27.60 | 27.77 | -0.01 | -0.04% | 27.39 | 27.79 | 23713 | 6544 | 1.59% |
| 2025-08-19 | 27.83 | 27.78 | -0.21 | -0.75% | 27.40 | 27.86 | 27968 | 7736 | 1.88% |
| 2025-08-18 | 27.70 | 27.99 | 0.49 | 1.78% | 27.62 | 28.28 | 36689 | 10255 | 2.46% |
| 2025-08-15 | 27.04 | 27.50 | 0.60 | 2.23% | 26.94 | 27.61 | 30289 | 8312 | 2.03% |
| 2025-08-14 | 27.40 | 26.90 | -0.71 | -2.57% | 26.89 | 27.83 | 34018 | 9292 | 2.28% |
| 2025-08-13 | 27.78 | 27.61 | -0.16 | -0.58% | 27.55 | 28.15 | 36982 | 10274 | 2.48% |
| 2025-08-12 | 27.69 | 27.77 | 0.18 | 0.65% | 27.25 | 27.94 | 37617 | 10380 | 2.52% |
| 2025-08-11 | 27.04 | 27.59 | 0.41 | 1.51% | 27.04 | 27.69 | 29223 | 8022 | 1.96% |
| 2025-08-08 | 27.56 | 27.18 | -0.30 | -1.09% | 27.03 | 27.65 | 27866 | 7597 | 1.87% |
| 2025-08-07 | 27.45 | 27.48 | 0.04 | 0.15% | 27.20 | 27.87 | 40387 | 11092 | 2.71% |
| 2025-08-06 | 26.93 | 27.44 | 0.34 | 1.25% | 26.86 | 27.49 | 36053 | 9809 | 2.42% |
| 2025-08-05 | 26.95 | 27.10 | 0.20 | 0.74% | 26.85 | 27.35 | 29114 | 7890 | 1.95% |
| 2025-08-04 | 26.54 | 26.90 | 0.00 | 0.00% | 26.28 | 26.92 | 22183 | 5930 | 1.49% |
| 2025-08-01 | 26.33 | 26.90 | 0.55 | 2.09% | 26.22 | 27.50 | 37861 | 10158 | 2.54% |
| 2025-07-31 | 26.48 | 26.35 | -0.25 | -0.94% | 26.15 | 26.89 | 24834 | 6588 | 1.67% |
| 2025-07-30 | 26.99 | 26.60 | -0.38 | -1.41% | 26.37 | 26.99 | 24550 | 6554 | 1.65% |
| 2025-07-29 | 26.91 | 26.98 | 0.04 | 0.15% | 26.72 | 27.22 | 29045 | 7827 | 1.95% |
| 2025-07-28 | 26.98 | 26.94 | -0.04 | -0.15% | 26.68 | 27.17 | 22511 | 6049 | 1.51% |
| 2025-07-25 | 27.25 | 26.98 | -0.40 | -1.46% | 26.76 | 27.25 | 34634 | 9327 | 2.32% |
| 2025-07-24 | 26.52 | 27.38 | 0.87 | 3.28% | 26.30 | 27.97 | 69482 | 18847 | 4.66% |
| 2025-07-23 | 25.93 | 26.51 | 0.43 | 1.65% | 25.81 | 26.90 | 38468 | 10154 | 2.58% |
| 2025-07-22 | 26.20 | 26.08 | -0.09 | -0.34% | 26.04 | 26.29 | 17811 | 4654 | 1.19% |
| 2025-07-21 | 26.01 | 26.17 | 0.02 | 0.08% | 25.95 | 26.25 | 17408 | 4543 | 1.17% |
| 2025-07-18 | 26.28 | 26.15 | -0.11 | -0.42% | 25.91 | 26.45 | 19609 | 5106 | 1.32% |
| 2025-07-17 | 26.15 | 26.26 | 0.07 | 0.27% | 25.84 | 26.29 | 21011 | 5483 | 1.41% |
| 2025-07-16 | 26.62 | 26.19 | -0.57 | -2.13% | 26.15 | 26.79 | 28683 | 7563 | 1.92% |
| 2025-07-15 | 26.67 | 26.76 | 0.01 | 0.04% | 25.82 | 27.16 | 47087 | 12510 | 3.16% |
| 2025-07-14 | 26.40 | 26.75 | 0.06 | 0.22% | 26.22 | 26.88 | 32332 | 8567 | 2.17% |
| 2025-07-11 | 26.17 | 26.69 | 0.69 | 2.65% | 25.98 | 26.96 | 69070 | 18359 | 4.63% |
| 2025-07-10 | 25.85 | 26.00 | 0.25 | 0.97% | 25.51 | 26.10 | 34732 | 8958 | 2.33% |
| 2025-07-09 | 25.55 | 25.75 | -0.28 | -1.08% | 25.49 | 26.20 | 43827 | 11311 | 2.94% |
| 2025-07-08 | 25.11 | 26.03 | 1.00 | 4.00% | 25.11 | 27.48 | 72434 | 19006 | 4.86% |
| 2025-07-07 | 24.77 | 25.03 | 0.11 | 0.44% | 24.75 | 25.04 | 9049 | 2250 | 0.61% |
| 2025-07-04 | 25.12 | 24.92 | -0.36 | -1.42% | 24.83 | 25.24 | 14669 | 3668 | 0.98% |
| 2025-07-03 | 25.20 | 25.40 | 0.23 | 0.91% | 25.01 | 25.57 | 16508 | 4174 | 1.11% |
| 2025-07-02 | 25.48 | 25.17 | -0.37 | -1.45% | 25.00 | 25.53 | 19904 | 5000 | 1.34% |
| 2025-07-01 | 25.37 | 25.54 | 0.14 | 0.55% | 25.19 | 26.20 | 46014 | 11824 | 3.09% |
| 2025-06-30 | 25.20 | 25.40 | 0.43 | 1.72% | 25.00 | 25.66 | 26465 | 6691 | 1.78% |
| 2025-06-27 | 24.92 | 24.97 | 0.01 | 0.04% | 24.88 | 25.25 | 20198 | 5053 | 1.35% |
| 2025-06-26 | 24.55 | 24.96 | 0.33 | 1.34% | 24.49 | 25.71 | 41690 | 10486 | 2.80% |
| 2025-06-25 | 24.46 | 24.63 | 0.20 | 0.82% | 24.29 | 24.77 | 15091 | 3692 | 1.01% |
| 2025-06-24 | 23.94 | 24.43 | 0.50 | 2.09% | 23.88 | 24.44 | 13024 | 3159 | 0.87% |
| 2025-06-23 | 23.30 | 23.93 | 0.50 | 2.13% | 23.17 | 24.00 | 12666 | 3011 | 0.85% |
| 2025-06-20 | 23.41 | 23.43 | 0.21 | 0.90% | 23.20 | 23.79 | 13362 | 3152 | 0.90% |
| 2025-06-19 | 23.60 | 23.22 | -0.39 | -1.65% | 23.18 | 23.80 | 9918 | 2323 | 0.67% |
| 2025-06-18 | 23.55 | 23.61 | 0.06 | 0.25% | 23.33 | 23.67 | 7364 | 1731 | 0.49% |
| 2025-06-17 | 23.80 | 23.55 | -0.20 | -0.84% | 23.51 | 23.86 | 7597 | 1795 | 0.51% |
| 2025-06-16 | 23.46 | 23.75 | 0.30 | 1.28% | 23.46 | 23.85 | 9325 | 2208 | 0.63% |
| 2025-06-13 | 24.24 | 23.45 | -0.84 | -3.46% | 23.43 | 24.45 | 18173 | 4332 | 1.22% |
| 2025-06-12 | 24.88 | 24.29 | -0.03 | -0.12% | 24.22 | 24.88 | 9982 | 2436 | 0.67% |
| 2025-06-11 | 24.21 | 24.32 | 0.19 | 0.79% | 24.17 | 24.53 | 7632 | 1860 | 0.51% |
| 2025-06-10 | 24.66 | 24.13 | -0.49 | -1.99% | 24.00 | 24.76 | 11864 | 2880 | 0.80% |
| 2025-06-09 | 24.39 | 24.62 | 0.23 | 0.94% | 24.31 | 24.69 | 10361 | 2546 | 0.69% |