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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 26.31 | 25.88 | -0.53 | -2.01% | 25.81 | 26.58 | 29163 | 7589 | 1.24% |
| 2025-09-18 | 27.15 | 26.41 | -0.77 | -2.83% | 26.29 | 27.35 | 46228 | 12420 | 1.97% |
| 2025-09-17 | 26.79 | 27.18 | 0.20 | 0.74% | 26.79 | 27.86 | 50248 | 13729 | 2.14% |
| 2025-09-16 | 26.56 | 26.98 | 0.42 | 1.58% | 26.29 | 27.47 | 41901 | 11234 | 1.79% |
| 2025-09-15 | 26.29 | 26.56 | 0.36 | 1.37% | 26.07 | 26.95 | 35262 | 9312 | 1.50% |
| 2025-09-12 | 26.47 | 26.20 | -0.25 | -0.95% | 26.16 | 26.98 | 24744 | 6558 | 1.05% |
| 2025-09-11 | 25.81 | 26.45 | 0.50 | 1.93% | 25.59 | 26.46 | 24103 | 6289 | 1.03% |
| 2025-09-10 | 26.30 | 25.95 | -0.39 | -1.48% | 25.92 | 26.44 | 24766 | 6459 | 1.06% |
| 2025-09-09 | 26.85 | 26.34 | -0.66 | -2.44% | 26.33 | 26.98 | 23989 | 6367 | 1.02% |
| 2025-09-08 | 26.96 | 27.00 | 0.04 | 0.15% | 26.72 | 27.72 | 39460 | 10701 | 1.68% |
| 2025-09-05 | 26.09 | 26.96 | 0.89 | 3.41% | 26.09 | 27.11 | 41809 | 11135 | 1.78% |
| 2025-09-04 | 25.69 | 26.07 | 0.38 | 1.48% | 25.50 | 26.42 | 39972 | 10426 | 1.70% |
| 2025-09-03 | 26.72 | 25.69 | -1.11 | -4.14% | 25.65 | 26.84 | 38636 | 10077 | 1.65% |
| 2025-09-02 | 26.63 | 26.80 | 0.08 | 0.30% | 25.74 | 27.18 | 55846 | 14727 | 2.38% |
| 2025-09-01 | 27.63 | 26.72 | -1.34 | -4.78% | 26.61 | 27.86 | 67278 | 18168 | 2.87% |
| 2025-08-29 | 27.88 | 28.06 | 0.21 | 0.75% | 27.50 | 28.39 | 35219 | 9847 | 1.50% |
| 2025-08-28 | 28.22 | 27.85 | -0.50 | -1.76% | 26.87 | 28.58 | 63432 | 17573 | 2.70% |
| 2025-08-27 | 28.97 | 28.35 | -0.65 | -2.24% | 28.31 | 29.88 | 54191 | 15896 | 2.31% |
| 2025-08-26 | 29.04 | 29.00 | -0.20 | -0.68% | 28.92 | 29.38 | 35597 | 10370 | 1.52% |
| 2025-08-25 | 29.21 | 29.20 | 0.00 | 0.00% | 28.99 | 30.22 | 47732 | 14097 | 2.03% |
| 2025-08-22 | 29.16 | 29.20 | 0.11 | 0.38% | 28.90 | 29.36 | 31513 | 9169 | 1.34% |
| 2025-08-21 | 29.45 | 29.09 | -0.41 | -1.39% | 28.96 | 29.61 | 32765 | 9560 | 1.40% |
| 2025-08-20 | 29.31 | 29.50 | 0.02 | 0.07% | 29.18 | 29.80 | 31465 | 9255 | 1.34% |
| 2025-08-19 | 29.25 | 29.48 | 0.19 | 0.65% | 28.80 | 29.81 | 49957 | 14637 | 2.13% |
| 2025-08-18 | 29.42 | 29.29 | 0.02 | 0.07% | 29.12 | 29.57 | 41513 | 12162 | 1.77% |
| 2025-08-15 | 29.10 | 29.27 | 0.03 | 0.10% | 28.94 | 29.48 | 46097 | 13472 | 1.96% |
| 2025-08-14 | 28.66 | 29.24 | 0.51 | 1.78% | 28.32 | 30.17 | 73043 | 21262 | 3.11% |
| 2025-08-13 | 28.45 | 28.73 | 0.26 | 0.91% | 28.29 | 28.88 | 28400 | 8108 | 1.21% |
| 2025-08-12 | 28.55 | 28.47 | 0.15 | 0.53% | 28.25 | 28.69 | 24283 | 6902 | 1.03% |
| 2025-08-11 | 28.00 | 28.32 | 0.32 | 1.14% | 28.00 | 28.74 | 30362 | 8608 | 1.29% |
| 2025-08-08 | 28.04 | 28.00 | -0.05 | -0.18% | 27.69 | 28.05 | 21786 | 6068 | 0.93% |
| 2025-08-07 | 28.19 | 28.05 | -0.11 | -0.39% | 27.87 | 28.25 | 20795 | 5826 | 0.89% |
| 2025-08-06 | 27.79 | 28.16 | 0.35 | 1.26% | 27.65 | 28.26 | 33666 | 9457 | 1.43% |
| 2025-08-05 | 27.75 | 27.81 | 0.20 | 0.72% | 27.61 | 28.08 | 26190 | 7301 | 1.12% |
| 2025-08-04 | 26.83 | 27.61 | 0.55 | 2.03% | 26.83 | 27.69 | 25103 | 6863 | 1.07% |
| 2025-08-01 | 26.92 | 27.06 | 0.17 | 0.63% | 26.88 | 27.29 | 17154 | 4639 | 0.73% |
| 2025-07-31 | 27.38 | 26.89 | -0.62 | -2.25% | 26.78 | 27.70 | 30241 | 8226 | 1.29% |
| 2025-07-30 | 27.99 | 27.51 | -0.43 | -1.54% | 27.21 | 28.30 | 32080 | 8917 | 1.37% |
| 2025-07-29 | 27.70 | 27.94 | 0.16 | 0.58% | 27.42 | 27.98 | 26831 | 7420 | 1.14% |
| 2025-07-28 | 27.60 | 27.78 | 0.13 | 0.47% | 27.54 | 28.07 | 26453 | 7356 | 1.13% |
| 2025-07-25 | 27.82 | 27.65 | 0.00 | 0.00% | 27.35 | 27.84 | 19597 | 5400 | 0.84% |
| 2025-07-24 | 27.19 | 27.65 | 0.51 | 1.88% | 27.19 | 27.68 | 24808 | 6837 | 1.06% |
| 2025-07-23 | 27.55 | 27.14 | -0.42 | -1.52% | 27.11 | 27.60 | 24817 | 6789 | 1.06% |
| 2025-07-22 | 27.90 | 27.56 | -0.15 | -0.54% | 27.50 | 27.90 | 22949 | 6349 | 0.98% |
| 2025-07-21 | 27.45 | 27.71 | 0.31 | 1.13% | 27.27 | 27.89 | 27653 | 7643 | 1.18% |
| 2025-07-18 | 27.73 | 27.40 | -0.22 | -0.80% | 27.35 | 27.82 | 23289 | 6406 | 0.99% |
| 2025-07-17 | 27.60 | 27.62 | -0.01 | -0.04% | 27.40 | 27.74 | 20418 | 5629 | 0.87% |
| 2025-07-16 | 27.22 | 27.63 | 0.16 | 0.58% | 27.14 | 27.75 | 25718 | 7075 | 1.10% |
| 2025-07-15 | 27.26 | 27.47 | 0.21 | 0.77% | 27.06 | 28.00 | 41897 | 11531 | 1.78% |
| 2025-07-14 | 26.86 | 27.26 | 0.36 | 1.34% | 26.77 | 27.36 | 21286 | 5780 | 0.91% |
| 2025-07-11 | 26.80 | 26.90 | 0.01 | 0.04% | 26.75 | 27.08 | 18463 | 4969 | 0.79% |
| 2025-07-10 | 26.85 | 26.89 | -0.07 | -0.26% | 26.73 | 27.07 | 15375 | 4128 | 0.65% |
| 2025-07-09 | 27.35 | 26.96 | -0.13 | -0.48% | 26.90 | 27.38 | 21451 | 5814 | 0.91% |
| 2025-07-08 | 26.90 | 27.09 | 0.32 | 1.20% | 26.67 | 27.25 | 25090 | 6793 | 1.07% |
| 2025-07-07 | 26.35 | 26.77 | 0.20 | 0.75% | 26.21 | 26.79 | 12797 | 3397 | 0.54% |
| 2025-07-04 | 27.12 | 26.57 | -0.63 | -2.32% | 26.50 | 27.18 | 26707 | 7135 | 1.14% |
| 2025-07-03 | 26.68 | 27.20 | 0.47 | 1.76% | 26.68 | 27.35 | 27602 | 7487 | 1.17% |
| 2025-07-02 | 27.12 | 26.73 | -0.39 | -1.44% | 26.68 | 27.18 | 16175 | 4335 | 0.69% |
| 2025-07-01 | 27.14 | 27.12 | -0.02 | -0.07% | 26.73 | 27.14 | 16770 | 4521 | 0.71% |
| 2025-06-30 | 27.10 | 27.14 | 0.26 | 0.97% | 26.56 | 27.16 | 21344 | 5761 | 0.91% |
| 2025-06-27 | 26.94 | 26.88 | 0.08 | 0.30% | 26.78 | 27.10 | 15792 | 4247 | 0.67% |
| 2025-06-26 | 27.00 | 26.80 | -0.19 | -0.70% | 26.76 | 27.21 | 23016 | 6213 | 0.98% |
| 2025-06-25 | 27.25 | 26.99 | -0.15 | -0.55% | 26.76 | 27.26 | 29201 | 7873 | 1.24% |
| 2025-06-24 | 26.21 | 27.14 | 1.24 | 4.79% | 26.09 | 27.29 | 47586 | 12831 | 2.02% |
| 2025-06-23 | 25.50 | 25.90 | 0.34 | 1.33% | 25.01 | 25.95 | 20945 | 5391 | 0.89% |
| 2025-06-20 | 26.20 | 25.56 | -0.66 | -2.52% | 25.56 | 26.44 | 23246 | 6034 | 0.99% |
| 2025-06-19 | 26.78 | 26.22 | -0.60 | -2.24% | 26.20 | 26.91 | 30187 | 7997 | 1.28% |
| 2025-06-18 | 26.01 | 26.82 | 0.61 | 2.33% | 25.64 | 27.43 | 51235 | 13590 | 2.18% |
| 2025-06-17 | 26.20 | 26.31 | -0.06 | -0.23% | 26.12 | 26.49 | 19276 | 5075 | 0.82% |
| 2025-06-16 | 26.21 | 26.37 | 0.09 | 0.34% | 26.10 | 26.54 | 25517 | 6733 | 1.09% |
| 2025-06-13 | 26.91 | 26.28 | -0.81 | -2.99% | 26.26 | 27.10 | 46294 | 12297 | 1.97% |