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 | 26.50 | 26.80 | 0.50 | 1.90% | 26.32 | 27.18 | 98580 | 26401 | 5.42% |
| 2025-09-15 | 26.19 | 26.30 | 0.32 | 1.23% | 26.03 | 27.58 | 117061 | 31146 | 6.44% |
| 2025-09-12 | 26.25 | 25.98 | -0.32 | -1.22% | 25.86 | 26.46 | 63521 | 16564 | 3.49% |
| 2025-09-11 | 25.62 | 26.30 | 0.44 | 1.70% | 25.30 | 26.50 | 75831 | 19744 | 4.17% |
| 2025-09-10 | 26.10 | 25.86 | -0.23 | -0.88% | 25.68 | 26.48 | 70117 | 18188 | 3.86% |
| 2025-09-09 | 26.77 | 26.09 | -0.74 | -2.76% | 25.90 | 26.81 | 65670 | 17292 | 3.61% |
| 2025-09-08 | 27.00 | 26.83 | -0.17 | -0.63% | 26.31 | 27.29 | 86975 | 23259 | 4.78% |
| 2025-09-05 | 25.65 | 27.00 | 1.42 | 5.55% | 25.58 | 27.08 | 94099 | 24891 | 5.18% |
| 2025-09-04 | 26.18 | 25.58 | -0.33 | -1.27% | 25.20 | 26.95 | 89402 | 23311 | 4.92% |
| 2025-09-03 | 26.90 | 25.91 | -0.95 | -3.54% | 25.80 | 27.29 | 88041 | 23238 | 4.84% |
| 2025-09-02 | 27.73 | 26.86 | -0.86 | -3.10% | 26.30 | 27.85 | 98287 | 26386 | 5.41% |
| 2025-09-01 | 27.70 | 27.72 | 0.02 | 0.07% | 27.20 | 28.50 | 99577 | 27608 | 5.48% |
| 2025-08-29 | 28.08 | 27.70 | -0.42 | -1.49% | 27.61 | 28.32 | 82939 | 23141 | 4.56% |
| 2025-08-28 | 28.70 | 28.12 | -1.13 | -3.86% | 27.25 | 29.59 | 162824 | 46046 | 8.96% |
| 2025-08-27 | 29.50 | 29.25 | -0.60 | -2.01% | 29.11 | 30.40 | 160800 | 47790 | 8.85% |
| 2025-08-26 | 29.05 | 29.85 | 0.76 | 2.61% | 29.05 | 30.73 | 169250 | 50722 | 9.31% |
| 2025-08-25 | 29.50 | 29.09 | -0.16 | -0.55% | 28.70 | 29.55 | 156577 | 45546 | 8.61% |
| 2025-08-22 | 27.55 | 29.25 | 1.70 | 6.17% | 27.32 | 30.20 | 239581 | 69072 | 13.18% |
| 2025-08-21 | 27.58 | 27.55 | -0.06 | -0.22% | 27.10 | 27.58 | 92602 | 25331 | 5.09% |
| 2025-08-20 | 27.83 | 27.61 | -0.22 | -0.79% | 27.32 | 28.12 | 101549 | 28038 | 5.59% |
| 2025-08-19 | 27.88 | 27.83 | -0.20 | -0.71% | 27.68 | 28.34 | 100704 | 28182 | 5.54% |
| 2025-08-18 | 27.97 | 28.03 | 0.08 | 0.29% | 27.71 | 28.28 | 141433 | 39626 | 7.78% |
| 2025-08-15 | 28.08 | 27.95 | 0.01 | 0.04% | 27.68 | 28.47 | 123888 | 34772 | 6.82% |
| 2025-08-14 | 28.30 | 27.94 | -0.66 | -2.31% | 27.50 | 28.82 | 175957 | 49330 | 9.68% |
| 2025-08-13 | 28.02 | 28.60 | 0.60 | 2.14% | 27.87 | 29.43 | 191753 | 54649 | 10.55% |
| 2025-08-12 | 27.50 | 28.00 | 0.22 | 0.79% | 27.10 | 28.25 | 211484 | 58465 | 11.63% |
| 2025-08-11 | 27.90 | 27.78 | -0.47 | -1.66% | 27.70 | 28.62 | 196291 | 54905 | 10.80% |
| 2025-08-08 | 28.10 | 28.25 | 0.70 | 2.54% | 27.10 | 28.81 | 317350 | 89308 | 17.46% |
| 2025-08-07 | 27.40 | 27.55 | 0.02 | 0.07% | 26.97 | 27.71 | 187197 | 51277 | 10.30% |
| 2025-08-06 | 26.80 | 27.53 | 0.14 | 0.51% | 26.27 | 28.17 | 269730 | 73428 | 14.84% |
| 2025-08-05 | 25.90 | 27.39 | 1.51 | 5.83% | 25.78 | 27.60 | 307287 | 81581 | 16.91% |
| 2025-08-04 | 24.65 | 25.88 | 1.50 | 6.15% | 24.65 | 25.90 | 288379 | 73513 | 15.86% |
| 2025-08-01 | 24.24 | 24.38 | 0.04 | 0.16% | 24.00 | 24.42 | 94402 | 22888 | 5.19% |
| 2025-07-31 | 23.59 | 24.34 | 0.83 | 3.53% | 23.46 | 24.80 | 245226 | 60034 | 13.49% |
| 2025-07-30 | 23.75 | 23.51 | -0.14 | -0.59% | 23.48 | 23.82 | 46841 | 11072 | 2.58% |
| 2025-07-29 | 23.80 | 23.65 | -0.15 | -0.63% | 23.48 | 23.82 | 58929 | 13897 | 3.24% |
| 2025-07-28 | 23.92 | 23.80 | -0.11 | -0.46% | 23.70 | 23.95 | 57586 | 13706 | 3.17% |
| 2025-07-25 | 23.82 | 23.91 | -0.03 | -0.13% | 23.62 | 24.10 | 67005 | 15992 | 3.69% |
| 2025-07-24 | 23.70 | 23.94 | 0.16 | 0.67% | 23.70 | 23.99 | 48083 | 11494 | 2.65% |
| 2025-07-23 | 24.05 | 23.78 | -0.27 | -1.12% | 23.71 | 24.05 | 84441 | 20134 | 4.65% |
| 2025-07-22 | 24.30 | 24.05 | -0.40 | -1.64% | 23.93 | 24.45 | 113459 | 27340 | 6.24% |
| 2025-07-21 | 24.31 | 24.45 | 0.06 | 0.25% | 24.10 | 24.50 | 105403 | 25656 | 5.72% |
| 2025-07-18 | 25.00 | 24.39 | -0.63 | -2.52% | 24.25 | 25.60 | 179471 | 44137 | 9.74% |
| 2025-07-17 | 25.19 | 25.02 | -0.24 | -0.95% | 24.82 | 25.32 | 100003 | 24993 | 5.43% |
| 2025-07-16 | 24.21 | 25.26 | 0.97 | 3.99% | 24.06 | 25.30 | 187532 | 46538 | 10.18% |
| 2025-07-15 | 24.50 | 24.29 | -0.51 | -2.06% | 24.15 | 25.53 | 141994 | 35132 | 7.70% |
| 2025-07-14 | 24.37 | 24.80 | 0.39 | 1.60% | 24.35 | 25.00 | 73590 | 18112 | 3.99% |
| 2025-07-11 | 24.46 | 24.41 | -0.05 | -0.20% | 24.28 | 24.66 | 52385 | 12802 | 2.84% |
| 2025-07-10 | 24.76 | 24.46 | -0.24 | -0.97% | 24.30 | 24.82 | 54490 | 13343 | 2.96% |
| 2025-07-09 | 24.94 | 24.70 | -0.25 | -1.00% | 24.61 | 25.33 | 77490 | 19358 | 4.20% |
| 2025-07-08 | 24.49 | 24.95 | 0.51 | 2.09% | 24.25 | 25.00 | 77407 | 19179 | 4.20% |
| 2025-07-07 | 24.29 | 24.44 | 0.03 | 0.12% | 24.20 | 24.50 | 42296 | 10290 | 2.29% |
| 2025-07-04 | 25.12 | 24.41 | -0.87 | -3.44% | 24.37 | 25.20 | 107238 | 26503 | 5.82% |
| 2025-07-03 | 25.17 | 25.28 | 0.14 | 0.56% | 24.88 | 25.34 | 71596 | 17994 | 3.88% |
| 2025-07-02 | 25.48 | 25.14 | -0.32 | -1.26% | 24.90 | 25.80 | 93133 | 23484 | 5.05% |
| 2025-07-01 | 25.00 | 25.46 | 0.38 | 1.52% | 24.79 | 25.57 | 123415 | 31248 | 6.70% |
| 2025-06-30 | 24.71 | 25.08 | 0.44 | 1.79% | 24.71 | 25.28 | 123080 | 30802 | 6.68% |
| 2025-06-27 | 24.35 | 24.64 | 0.40 | 1.65% | 24.22 | 24.80 | 98603 | 24158 | 5.35% |
| 2025-06-26 | 24.35 | 24.24 | -0.10 | -0.41% | 24.18 | 24.68 | 67208 | 16381 | 3.65% |
| 2025-06-25 | 24.41 | 24.34 | 0.03 | 0.12% | 24.11 | 24.50 | 73378 | 17820 | 3.98% |
| 2025-06-24 | 23.59 | 24.31 | 0.72 | 3.05% | 23.50 | 24.44 | 84922 | 20492 | 4.61% |
| 2025-06-23 | 23.20 | 23.59 | 0.17 | 0.73% | 23.20 | 23.72 | 48948 | 11532 | 2.66% |
| 2025-06-20 | 24.00 | 23.42 | -0.68 | -2.82% | 23.34 | 24.28 | 67033 | 15884 | 3.64% |
| 2025-06-19 | 25.08 | 24.10 | -0.87 | -3.48% | 23.94 | 25.08 | 93904 | 22893 | 5.10% |
| 2025-06-18 | 25.34 | 25.27 | 0.12 | 0.48% | 24.70 | 25.42 | 68452 | 17143 | 3.71% |
| 2025-06-17 | 24.70 | 25.15 | 0.30 | 1.21% | 24.70 | 25.98 | 115362 | 29291 | 6.26% |
| 2025-06-16 | 24.18 | 24.85 | 0.45 | 1.84% | 24.18 | 25.07 | 92399 | 22865 | 5.01% |
| 2025-06-13 | 25.32 | 24.40 | -1.23 | -4.80% | 24.30 | 25.38 | 157519 | 38898 | 8.55% |
| 2025-06-12 | 25.63 | 25.63 | -0.21 | -0.81% | 25.42 | 26.05 | 108190 | 27744 | 5.87% |
| 2025-06-11 | 25.50 | 25.84 | 0.35 | 1.37% | 25.24 | 26.40 | 170034 | 44161 | 9.23% |
| 2025-06-10 | 26.21 | 25.49 | -1.25 | -4.67% | 25.19 | 26.88 | 254690 | 66003 | 13.82% |
| 2025-06-09 | 25.90 | 26.74 | 1.66 | 6.62% | 25.90 | 27.59 | 348339 | 94445 | 18.90% |