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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 26.88 | 26.48 | -0.07 | -0.26% | 26.46 | 27.13 | 23508 | 6285 | 1.18% |
| 2025-09-12 | 26.48 | 26.55 | 0.10 | 0.38% | 26.16 | 26.90 | 30990 | 8205 | 1.55% |
| 2025-09-11 | 25.88 | 26.45 | 0.54 | 2.08% | 25.63 | 26.48 | 29550 | 7737 | 1.48% |
| 2025-09-10 | 26.40 | 25.91 | -0.50 | -1.89% | 25.91 | 26.65 | 30695 | 8032 | 1.54% |
| 2025-09-09 | 27.25 | 26.41 | -0.85 | -3.12% | 26.25 | 28.14 | 43394 | 11689 | 2.17% |
| 2025-09-08 | 26.19 | 27.26 | 1.05 | 4.01% | 25.80 | 27.44 | 48482 | 12901 | 2.43% |
| 2025-09-05 | 25.76 | 26.21 | 0.57 | 2.22% | 25.48 | 26.30 | 30768 | 8000 | 1.54% |
| 2025-09-04 | 26.82 | 25.64 | -0.78 | -2.95% | 25.25 | 26.82 | 43164 | 11194 | 2.16% |
| 2025-09-03 | 26.86 | 26.42 | -0.01 | -0.04% | 26.16 | 27.56 | 48785 | 13076 | 2.44% |
| 2025-09-02 | 27.78 | 26.43 | -1.47 | -5.27% | 26.17 | 27.80 | 61723 | 16511 | 3.09% |
| 2025-09-01 | 28.15 | 27.90 | -0.19 | -0.68% | 27.81 | 28.70 | 50275 | 14148 | 2.52% |
| 2025-08-29 | 28.88 | 28.09 | -0.95 | -3.27% | 27.85 | 28.88 | 63823 | 17959 | 3.20% |
| 2025-08-28 | 28.46 | 29.04 | 0.67 | 2.36% | 28.26 | 29.35 | 66307 | 19163 | 3.32% |
| 2025-08-27 | 29.13 | 28.37 | -0.42 | -1.46% | 28.31 | 30.70 | 109043 | 32238 | 5.46% |
| 2025-08-26 | 27.70 | 28.79 | 0.89 | 3.19% | 27.39 | 29.69 | 109378 | 31295 | 5.48% |
| 2025-08-25 | 28.51 | 27.90 | -0.64 | -2.24% | 27.50 | 28.69 | 97060 | 27127 | 4.86% |
| 2025-08-22 | 27.75 | 28.54 | 0.85 | 3.07% | 27.73 | 29.09 | 89514 | 25631 | 4.49% |
| 2025-08-21 | 28.02 | 27.69 | -0.30 | -1.07% | 27.48 | 28.21 | 31912 | 8848 | 1.60% |
| 2025-08-20 | 27.94 | 27.99 | 0.04 | 0.14% | 27.45 | 28.02 | 39198 | 10872 | 1.96% |
| 2025-08-19 | 27.99 | 27.95 | -0.21 | -0.75% | 27.73 | 28.20 | 39301 | 10984 | 1.97% |
| 2025-08-18 | 27.90 | 28.16 | 0.46 | 1.66% | 27.60 | 28.48 | 47847 | 13407 | 2.40% |
| 2025-08-15 | 26.98 | 27.70 | 0.70 | 2.59% | 26.96 | 27.80 | 44429 | 12213 | 2.23% |
| 2025-08-14 | 27.88 | 27.00 | -0.56 | -2.03% | 27.00 | 28.44 | 50172 | 13855 | 2.51% |
| 2025-08-13 | 27.55 | 27.56 | 0.01 | 0.04% | 27.50 | 28.25 | 49309 | 13677 | 2.47% |
| 2025-08-12 | 27.09 | 27.55 | 0.49 | 1.81% | 26.76 | 27.63 | 64563 | 17609 | 3.24% |
| 2025-08-11 | 26.75 | 27.06 | 0.33 | 1.23% | 26.73 | 27.30 | 35155 | 9515 | 1.76% |
| 2025-08-08 | 27.42 | 26.73 | -0.69 | -2.52% | 26.62 | 27.42 | 46709 | 12553 | 2.34% |
| 2025-08-07 | 27.20 | 27.42 | 0.34 | 1.26% | 26.80 | 27.69 | 51207 | 13936 | 2.57% |
| 2025-08-06 | 26.86 | 27.08 | 0.18 | 0.67% | 26.74 | 27.26 | 33031 | 8936 | 1.66% |
| 2025-08-05 | 26.83 | 26.90 | 0.01 | 0.04% | 26.67 | 27.16 | 31666 | 8497 | 1.59% |
| 2025-08-04 | 26.37 | 26.89 | 0.28 | 1.05% | 26.29 | 26.92 | 26347 | 7002 | 1.32% |
| 2025-08-01 | 26.39 | 26.61 | 0.23 | 0.87% | 26.35 | 26.88 | 24629 | 6551 | 1.23% |
| 2025-07-31 | 26.60 | 26.38 | -0.23 | -0.86% | 26.25 | 26.87 | 31710 | 8432 | 1.59% |
| 2025-07-30 | 26.85 | 26.61 | -0.35 | -1.30% | 26.48 | 27.05 | 36938 | 9868 | 1.85% |
| 2025-07-29 | 26.90 | 26.96 | -0.04 | -0.15% | 26.75 | 27.34 | 34418 | 9289 | 1.72% |
| 2025-07-28 | 27.09 | 27.00 | -0.08 | -0.30% | 26.80 | 27.33 | 40863 | 11034 | 2.05% |
| 2025-07-25 | 26.49 | 27.08 | 0.60 | 2.27% | 26.27 | 27.21 | 56744 | 15159 | 2.84% |
| 2025-07-24 | 26.19 | 26.48 | 0.27 | 1.03% | 26.19 | 26.60 | 33486 | 8850 | 1.68% |
| 2025-07-23 | 26.18 | 26.21 | 0.07 | 0.27% | 26.02 | 26.49 | 31745 | 8339 | 1.59% |
| 2025-07-22 | 26.06 | 26.14 | 0.05 | 0.19% | 25.97 | 26.49 | 32530 | 8546 | 1.63% |
| 2025-07-21 | 26.22 | 26.09 | -0.21 | -0.80% | 26.01 | 26.23 | 27613 | 7207 | 1.38% |
| 2025-07-18 | 25.97 | 26.30 | 0.32 | 1.23% | 25.71 | 26.44 | 37405 | 9735 | 1.87% |
| 2025-07-17 | 25.35 | 25.98 | 0.64 | 2.53% | 25.24 | 26.10 | 34549 | 8891 | 1.73% |
| 2025-07-16 | 25.59 | 25.34 | -0.28 | -1.09% | 25.25 | 25.76 | 23989 | 6108 | 1.20% |
| 2025-07-15 | 25.79 | 25.62 | -0.18 | -0.70% | 25.33 | 25.93 | 24052 | 6159 | 1.21% |
| 2025-07-14 | 25.52 | 25.80 | 0.16 | 0.62% | 25.43 | 25.83 | 21299 | 5473 | 1.07% |
| 2025-07-11 | 25.51 | 25.64 | 0.14 | 0.55% | 25.25 | 25.78 | 25279 | 6463 | 1.27% |
| 2025-07-10 | 25.52 | 25.50 | -0.02 | -0.08% | 25.32 | 25.62 | 20355 | 5174 | 1.02% |
| 2025-07-09 | 25.88 | 25.52 | -0.47 | -1.81% | 25.48 | 25.98 | 40218 | 10338 | 2.02% |
| 2025-07-08 | 25.94 | 25.99 | 0.16 | 0.62% | 25.81 | 26.24 | 41705 | 10843 | 2.09% |
| 2025-07-07 | 26.35 | 25.83 | -0.36 | -1.37% | 25.60 | 26.35 | 31901 | 8251 | 1.60% |
| 2025-07-04 | 26.94 | 26.19 | -0.74 | -2.75% | 26.18 | 26.99 | 29850 | 7879 | 1.50% |
| 2025-07-03 | 26.87 | 26.93 | -0.05 | -0.19% | 26.58 | 26.99 | 32156 | 8607 | 1.61% |
| 2025-07-02 | 27.61 | 26.98 | -1.13 | -4.02% | 26.81 | 27.61 | 56939 | 15425 | 2.85% |
| 2025-07-01 | 26.76 | 28.11 | 1.49 | 5.60% | 26.39 | 28.28 | 98148 | 26901 | 4.92% |
| 2025-06-30 | 25.90 | 26.62 | 0.79 | 3.06% | 25.87 | 26.62 | 47460 | 12503 | 2.38% |
| 2025-06-27 | 25.78 | 25.83 | 0.05 | 0.19% | 25.61 | 26.29 | 34436 | 8928 | 1.73% |
| 2025-06-26 | 25.98 | 25.78 | -0.41 | -1.57% | 25.76 | 26.34 | 25780 | 6691 | 1.29% |
| 2025-06-25 | 26.25 | 26.19 | 0.01 | 0.04% | 25.73 | 26.56 | 42224 | 10990 | 2.12% |
| 2025-06-24 | 26.00 | 26.18 | 0.22 | 0.85% | 25.61 | 26.24 | 34285 | 8916 | 1.72% |
| 2025-06-23 | 25.26 | 25.96 | 0.32 | 1.25% | 25.06 | 26.39 | 35416 | 9164 | 1.77% |
| 2025-06-20 | 25.58 | 25.64 | 0.22 | 0.87% | 25.33 | 26.08 | 45882 | 11810 | 2.30% |
| 2025-06-19 | 24.65 | 25.42 | 0.77 | 3.12% | 24.56 | 25.69 | 57244 | 14425 | 2.87% |
| 2025-06-18 | 24.45 | 24.65 | 0.19 | 0.78% | 24.22 | 24.70 | 16634 | 4073 | 0.83% |
| 2025-06-17 | 24.53 | 24.46 | -0.08 | -0.33% | 24.26 | 24.64 | 14638 | 3579 | 0.73% |
| 2025-06-16 | 24.85 | 24.54 | -0.28 | -1.13% | 24.36 | 24.99 | 28794 | 7081 | 1.44% |
| 2025-06-13 | 25.30 | 24.82 | -0.35 | -1.39% | 24.79 | 25.30 | 16274 | 4057 | 0.82% |
| 2025-06-12 | 25.33 | 25.39 | 0.14 | 0.55% | 25.03 | 26.17 | 35706 | 9141 | 1.79% |
| 2025-06-11 | 25.40 | 25.25 | -0.17 | -0.67% | 25.07 | 25.61 | 21603 | 5478 | 1.08% |
| 2025-06-10 | 26.11 | 25.42 | -0.58 | -2.23% | 25.00 | 26.11 | 32746 | 8311 | 1.64% |
| 2025-06-09 | 26.15 | 26.00 | 0.09 | 0.35% | 25.91 | 26.44 | 34842 | 9094 | 1.75% |