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 | 26.93 | 26.93 | 0.22 | 0.82% | 26.30 | 27.25 | 25317 | 6763 | 1.58% |
| 2025-09-15 | 27.08 | 26.71 | -0.24 | -0.89% | 26.45 | 27.18 | 20989 | 5614 | 1.31% |
| 2025-09-12 | 27.30 | 26.95 | -0.24 | -0.88% | 26.75 | 27.55 | 14705 | 3981 | 0.92% |
| 2025-09-11 | 27.16 | 27.19 | 0.13 | 0.48% | 26.24 | 27.48 | 27409 | 7392 | 1.71% |
| 2025-09-10 | 28.14 | 27.06 | -1.01 | -3.60% | 26.90 | 28.15 | 28184 | 7683 | 1.76% |
| 2025-09-09 | 28.20 | 28.07 | -0.22 | -0.78% | 27.92 | 28.65 | 25810 | 7278 | 1.61% |
| 2025-09-08 | 29.08 | 28.29 | -0.86 | -2.95% | 28.20 | 29.59 | 35130 | 10071 | 2.19% |
| 2025-09-05 | 28.28 | 29.15 | 1.15 | 4.11% | 27.79 | 29.40 | 33013 | 9451 | 2.06% |
| 2025-09-04 | 27.71 | 28.00 | 0.32 | 1.16% | 27.70 | 29.36 | 48113 | 13680 | 3.00% |
| 2025-09-03 | 27.89 | 27.68 | -0.25 | -0.90% | 27.62 | 28.50 | 34360 | 9648 | 2.15% |
| 2025-09-02 | 28.26 | 27.93 | -0.33 | -1.17% | 27.70 | 28.80 | 37022 | 10407 | 2.31% |
| 2025-09-01 | 26.86 | 28.26 | 1.41 | 5.25% | 26.85 | 28.94 | 63393 | 17909 | 3.96% |
| 2025-08-29 | 25.87 | 26.85 | 1.96 | 7.87% | 25.01 | 27.10 | 51597 | 13556 | 3.22% |
| 2025-08-28 | 25.31 | 24.89 | -0.54 | -2.12% | 24.10 | 25.77 | 31992 | 7967 | 2.00% |
| 2025-08-27 | 26.44 | 25.43 | -0.93 | -3.53% | 25.41 | 26.60 | 31041 | 8086 | 1.94% |
| 2025-08-26 | 26.27 | 26.36 | 0.09 | 0.34% | 25.55 | 26.80 | 28494 | 7504 | 1.78% |
| 2025-08-25 | 26.60 | 26.27 | -0.02 | -0.08% | 25.86 | 26.60 | 26487 | 6962 | 1.65% |
| 2025-08-22 | 26.85 | 26.29 | -0.55 | -2.05% | 26.18 | 26.97 | 25063 | 6636 | 1.56% |
| 2025-08-21 | 27.22 | 26.84 | -0.38 | -1.40% | 26.73 | 27.41 | 21190 | 5745 | 1.32% |
| 2025-08-20 | 27.39 | 27.22 | -0.25 | -0.91% | 27.03 | 27.62 | 17959 | 4899 | 1.12% |
| 2025-08-19 | 27.55 | 27.47 | -0.08 | -0.29% | 27.17 | 27.75 | 14898 | 4093 | 0.93% |
| 2025-08-18 | 27.39 | 27.55 | 0.20 | 0.73% | 27.03 | 27.88 | 22517 | 6171 | 1.41% |
| 2025-08-15 | 27.13 | 27.35 | 0.20 | 0.74% | 26.81 | 27.45 | 16747 | 4555 | 1.05% |
| 2025-08-14 | 27.77 | 27.15 | -0.59 | -2.13% | 27.09 | 28.10 | 17709 | 4865 | 1.11% |
| 2025-08-13 | 28.20 | 27.74 | -0.31 | -1.11% | 27.61 | 28.24 | 16980 | 4724 | 1.06% |
| 2025-08-12 | 27.94 | 28.05 | 0.09 | 0.32% | 27.71 | 28.24 | 18397 | 5140 | 1.15% |
| 2025-08-11 | 26.50 | 27.96 | 1.40 | 5.27% | 26.31 | 28.12 | 44157 | 12172 | 2.76% |
| 2025-08-08 | 26.74 | 26.56 | -0.39 | -1.45% | 26.41 | 26.95 | 20125 | 5357 | 1.26% |
| 2025-08-07 | 27.30 | 26.95 | -0.23 | -0.85% | 26.89 | 27.32 | 20578 | 5571 | 1.28% |
| 2025-08-06 | 26.10 | 27.18 | 1.25 | 4.82% | 26.10 | 27.35 | 37000 | 9974 | 2.31% |
| 2025-08-05 | 25.60 | 25.93 | 0.42 | 1.65% | 25.43 | 26.10 | 16214 | 4177 | 1.01% |
| 2025-08-04 | 25.25 | 25.51 | 0.05 | 0.20% | 25.01 | 25.51 | 14678 | 3710 | 0.92% |
| 2025-08-01 | 25.95 | 25.46 | -0.35 | -1.36% | 25.31 | 26.00 | 15921 | 4079 | 0.99% |
| 2025-07-31 | 26.30 | 25.81 | -0.12 | -0.46% | 25.59 | 26.42 | 28842 | 7516 | 1.80% |
| 2025-07-30 | 25.13 | 25.93 | 0.80 | 3.18% | 25.01 | 26.70 | 38515 | 10018 | 2.40% |
| 2025-07-29 | 25.01 | 25.13 | 0.02 | 0.08% | 24.95 | 25.48 | 13802 | 3462 | 0.86% |
| 2025-07-28 | 25.00 | 25.11 | 0.71 | 2.91% | 24.25 | 25.34 | 32502 | 8150 | 2.03% |
| 2025-07-25 | 24.41 | 24.40 | -0.01 | -0.04% | 24.20 | 24.76 | 13936 | 3424 | 0.87% |
| 2025-07-24 | 24.20 | 24.41 | 0.21 | 0.87% | 24.01 | 24.95 | 16051 | 3947 | 1.00% |
| 2025-07-23 | 24.50 | 24.20 | -0.42 | -1.71% | 24.06 | 24.67 | 16458 | 3996 | 1.03% |
| 2025-07-22 | 24.66 | 24.62 | -0.12 | -0.49% | 24.50 | 24.86 | 9119 | 2243 | 0.57% |
| 2025-07-21 | 24.86 | 24.74 | -0.08 | -0.32% | 24.41 | 24.99 | 16057 | 3966 | 1.00% |
| 2025-07-18 | 25.06 | 24.82 | -0.25 | -1.00% | 24.38 | 25.56 | 22365 | 5531 | 1.40% |
| 2025-07-17 | 24.88 | 25.07 | 0.08 | 0.32% | 24.78 | 25.23 | 11506 | 2874 | 0.72% |
| 2025-07-16 | 24.27 | 24.99 | 0.71 | 2.92% | 24.26 | 25.19 | 22113 | 5483 | 1.38% |
| 2025-07-15 | 25.06 | 24.28 | -0.78 | -3.11% | 23.90 | 25.06 | 27704 | 6715 | 1.73% |
| 2025-07-14 | 25.28 | 25.06 | -0.09 | -0.36% | 24.87 | 25.34 | 13898 | 3483 | 0.87% |
| 2025-07-11 | 24.89 | 25.15 | 0.27 | 1.09% | 24.65 | 26.29 | 31396 | 7957 | 1.96% |
| 2025-07-10 | 24.85 | 24.88 | 0.03 | 0.12% | 24.56 | 25.12 | 15122 | 3757 | 0.94% |
| 2025-07-09 | 25.19 | 24.85 | -0.25 | -1.00% | 24.73 | 25.35 | 16547 | 4128 | 1.03% |
| 2025-07-08 | 24.66 | 25.10 | 0.31 | 1.25% | 24.66 | 25.20 | 20136 | 5033 | 1.26% |
| 2025-07-07 | 24.81 | 24.79 | -0.02 | -0.08% | 24.14 | 25.16 | 17651 | 4390 | 1.10% |
| 2025-07-04 | 25.44 | 24.81 | -0.75 | -2.93% | 24.65 | 25.83 | 22594 | 5631 | 1.41% |
| 2025-07-03 | 25.60 | 25.56 | 0.05 | 0.20% | 25.21 | 26.35 | 29820 | 7685 | 1.86% |
| 2025-07-02 | 24.60 | 25.51 | 0.21 | 0.83% | 24.60 | 25.59 | 25962 | 6578 | 1.62% |
| 2025-07-01 | 24.60 | 25.30 | 0.52 | 2.10% | 24.50 | 25.58 | 33444 | 8371 | 2.09% |
| 2025-06-30 | 25.98 | 24.78 | -1.21 | -4.66% | 23.91 | 25.98 | 51710 | 12712 | 3.23% |
| 2025-06-27 | 24.16 | 25.99 | 1.77 | 7.31% | 23.77 | 25.99 | 58367 | 14663 | 3.64% |
| 2025-06-26 | 24.42 | 24.22 | -0.20 | -0.82% | 23.98 | 24.79 | 20980 | 5091 | 1.31% |
| 2025-06-25 | 24.45 | 24.42 | -0.04 | -0.16% | 24.28 | 24.83 | 21949 | 5383 | 1.37% |
| 2025-06-24 | 24.39 | 24.46 | 0.59 | 2.47% | 23.69 | 24.74 | 23824 | 5815 | 1.49% |
| 2025-06-23 | 23.41 | 23.87 | 0.48 | 2.05% | 23.12 | 23.97 | 30140 | 7108 | 1.88% |
| 2025-06-20 | 23.39 | 23.39 | -0.79 | -3.27% | 23.30 | 24.60 | 26501 | 6277 | 1.65% |
| 2025-06-19 | 23.80 | 24.18 | 0.20 | 0.83% | 23.80 | 25.00 | 33816 | 8329 | 2.11% |
| 2025-06-18 | 24.66 | 23.98 | -0.32 | -1.32% | 23.56 | 24.66 | 23785 | 5665 | 1.49% |
| 2025-06-17 | 24.31 | 24.30 | -0.01 | -0.04% | 23.66 | 25.08 | 42504 | 10362 | 2.65% |
| 2025-06-16 | 25.02 | 24.31 | -1.10 | -4.33% | 24.01 | 25.56 | 39735 | 9763 | 2.48% |
| 2025-06-13 | 25.00 | 25.41 | 0.41 | 1.64% | 24.69 | 25.82 | 36060 | 9090 | 2.25% |
| 2025-06-12 | 25.80 | 25.00 | -1.04 | -3.99% | 24.50 | 26.00 | 54575 | 13635 | 3.41% |
| 2025-06-11 | 24.58 | 26.04 | 1.46 | 5.94% | 24.17 | 26.55 | 71743 | 18161 | 4.48% |
| 2025-06-10 | 27.66 | 24.58 | -2.73 | -10.00% | 24.58 | 27.70 | 77687 | 19953 | 4.85% |
| 2025-06-09 | 26.00 | 27.31 | 1.32 | 5.08% | 26.00 | 27.99 | 61842 | 16942 | 3.86% |