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 | 26.80 | 27.14 | 0.46 | 1.72% | 26.68 | 27.20 | 22958 | 6204 | 1.64% |
| 2025-09-15 | 26.55 | 26.68 | 0.06 | 0.23% | 26.42 | 26.88 | 16593 | 4423 | 1.18% |
| 2025-09-12 | 26.90 | 26.62 | -0.27 | -1.00% | 26.58 | 26.91 | 18739 | 5002 | 1.34% |
| 2025-09-11 | 26.94 | 26.89 | -0.06 | -0.22% | 26.51 | 26.95 | 22163 | 5925 | 1.58% |
| 2025-09-10 | 26.85 | 26.95 | 0.04 | 0.15% | 26.75 | 27.19 | 15658 | 4223 | 1.12% |
| 2025-09-09 | 27.70 | 26.91 | -0.65 | -2.36% | 26.81 | 27.70 | 29384 | 7972 | 2.09% |
| 2025-09-08 | 27.22 | 27.56 | -0.19 | -0.68% | 27.22 | 28.22 | 43613 | 12019 | 3.11% |
| 2025-09-05 | 28.30 | 27.75 | 1.03 | 3.85% | 27.40 | 28.74 | 66633 | 18588 | 4.75% |
| 2025-09-04 | 26.33 | 26.72 | 0.27 | 1.02% | 26.05 | 26.87 | 29770 | 7909 | 2.12% |
| 2025-09-03 | 26.85 | 26.45 | -0.34 | -1.27% | 26.32 | 27.33 | 27439 | 7361 | 1.96% |
| 2025-09-02 | 27.46 | 26.79 | -0.67 | -2.44% | 26.53 | 27.46 | 32200 | 8648 | 2.29% |
| 2025-09-01 | 28.10 | 27.46 | -0.59 | -2.10% | 27.26 | 28.18 | 36967 | 10196 | 2.63% |
| 2025-08-29 | 28.00 | 28.05 | -0.14 | -0.50% | 27.68 | 28.44 | 30808 | 8628 | 2.20% |
| 2025-08-28 | 27.64 | 28.19 | 0.57 | 2.06% | 27.10 | 28.40 | 39786 | 11054 | 2.83% |
| 2025-08-27 | 29.09 | 27.62 | -1.46 | -5.02% | 27.60 | 29.09 | 59416 | 16840 | 4.23% |
| 2025-08-26 | 28.55 | 29.08 | -0.48 | -1.62% | 28.23 | 29.55 | 51452 | 14917 | 3.67% |
| 2025-08-25 | 30.40 | 29.56 | -1.17 | -3.81% | 29.10 | 30.72 | 61995 | 18392 | 4.42% |
| 2025-08-22 | 30.04 | 30.73 | 0.66 | 2.19% | 29.91 | 31.10 | 54673 | 16679 | 3.90% |
| 2025-08-21 | 28.72 | 30.07 | 1.35 | 4.70% | 28.72 | 30.80 | 66276 | 19799 | 4.72% |
| 2025-08-20 | 28.18 | 28.72 | 0.36 | 1.27% | 28.01 | 28.90 | 33125 | 9468 | 2.36% |
| 2025-08-19 | 28.06 | 28.36 | 0.30 | 1.07% | 27.60 | 28.39 | 31298 | 8745 | 2.23% |
| 2025-08-18 | 26.84 | 28.06 | 1.35 | 5.05% | 26.75 | 28.46 | 56249 | 15624 | 4.01% |
| 2025-08-15 | 26.40 | 26.71 | 0.15 | 0.56% | 26.40 | 26.82 | 16515 | 4409 | 1.18% |
| 2025-08-14 | 27.00 | 26.56 | -0.46 | -1.70% | 26.53 | 27.17 | 19614 | 5252 | 1.40% |
| 2025-08-13 | 27.18 | 27.02 | 0.02 | 0.07% | 26.80 | 27.21 | 20714 | 5585 | 1.48% |
| 2025-08-12 | 26.84 | 27.00 | 0.16 | 0.60% | 26.75 | 27.10 | 23109 | 6236 | 1.65% |
| 2025-08-11 | 26.54 | 26.84 | 0.31 | 1.17% | 26.45 | 26.95 | 19558 | 5239 | 1.39% |
| 2025-08-08 | 26.61 | 26.53 | -0.01 | -0.04% | 26.15 | 26.62 | 15914 | 4200 | 1.13% |
| 2025-08-07 | 26.69 | 26.54 | -0.15 | -0.56% | 26.47 | 26.95 | 22954 | 6124 | 1.64% |
| 2025-08-06 | 26.41 | 26.69 | 0.22 | 0.83% | 26.33 | 26.79 | 22861 | 6079 | 1.63% |
| 2025-08-05 | 26.47 | 26.47 | 0.03 | 0.11% | 26.35 | 26.74 | 18464 | 4887 | 1.32% |
| 2025-08-04 | 26.13 | 26.44 | 0.27 | 1.03% | 25.96 | 26.50 | 19662 | 5180 | 1.40% |
| 2025-08-01 | 25.90 | 26.17 | 0.24 | 0.93% | 25.89 | 26.46 | 22057 | 5759 | 1.57% |
| 2025-07-31 | 26.45 | 25.93 | -0.53 | -2.00% | 25.88 | 26.61 | 27731 | 7245 | 1.98% |
| 2025-07-30 | 26.62 | 26.46 | -0.16 | -0.60% | 26.18 | 26.68 | 20287 | 5360 | 1.45% |
| 2025-07-29 | 26.82 | 26.62 | -0.18 | -0.67% | 26.34 | 26.83 | 24143 | 6410 | 1.72% |
| 2025-07-28 | 26.71 | 26.80 | 0.21 | 0.79% | 26.46 | 26.89 | 32161 | 8581 | 2.29% |
| 2025-07-25 | 26.12 | 26.59 | 0.54 | 2.07% | 26.00 | 26.71 | 52198 | 13833 | 3.72% |
| 2025-07-24 | 25.86 | 26.05 | 0.20 | 0.77% | 25.82 | 26.05 | 16612 | 4315 | 1.18% |
| 2025-07-23 | 26.02 | 25.85 | -0.17 | -0.65% | 25.80 | 26.16 | 27006 | 7015 | 1.92% |
| 2025-07-22 | 26.18 | 26.02 | -0.18 | -0.69% | 25.85 | 26.29 | 29628 | 7718 | 2.11% |
| 2025-07-21 | 26.21 | 26.20 | 0.01 | 0.04% | 25.96 | 26.38 | 23698 | 6194 | 1.69% |
| 2025-07-18 | 26.35 | 26.19 | -0.24 | -0.91% | 26.11 | 26.50 | 27954 | 7327 | 1.99% |
| 2025-07-17 | 26.53 | 26.43 | -0.10 | -0.38% | 26.30 | 26.75 | 31686 | 8396 | 2.26% |
| 2025-07-16 | 26.45 | 26.53 | 0.04 | 0.15% | 26.45 | 27.12 | 32025 | 8564 | 2.28% |
| 2025-07-15 | 26.85 | 26.49 | -0.61 | -2.25% | 26.01 | 26.85 | 37788 | 9956 | 2.69% |
| 2025-07-14 | 26.55 | 27.10 | 0.52 | 1.96% | 26.44 | 27.12 | 31242 | 8365 | 2.23% |
| 2025-07-11 | 26.82 | 26.58 | -0.30 | -1.12% | 26.13 | 26.87 | 42586 | 11253 | 3.03% |
| 2025-07-10 | 27.04 | 26.88 | -0.32 | -1.18% | 26.73 | 27.29 | 23322 | 6288 | 1.66% |
| 2025-07-09 | 27.98 | 27.20 | -0.64 | -2.30% | 27.11 | 28.01 | 29187 | 8024 | 2.08% |
| 2025-07-08 | 27.45 | 27.84 | 0.36 | 1.31% | 27.12 | 28.09 | 34747 | 9629 | 2.48% |
| 2025-07-07 | 27.60 | 27.48 | -0.13 | -0.47% | 27.33 | 27.84 | 31914 | 8789 | 2.27% |
| 2025-07-04 | 29.03 | 27.61 | -1.94 | -6.57% | 27.56 | 29.15 | 63177 | 17685 | 4.50% |
| 2025-07-03 | 28.16 | 29.75 | 1.69 | 6.02% | 28.16 | 30.82 | 86658 | 25892 | 6.17% |
| 2025-07-02 | 28.59 | 28.06 | -0.52 | -1.82% | 27.92 | 28.60 | 30050 | 8482 | 2.14% |
| 2025-07-01 | 27.76 | 28.58 | 0.78 | 2.81% | 27.68 | 29.16 | 49226 | 13997 | 3.51% |
| 2025-06-30 | 27.08 | 27.80 | 0.82 | 3.04% | 27.05 | 28.12 | 30208 | 8353 | 2.15% |
| 2025-06-27 | 26.68 | 26.98 | 0.32 | 1.20% | 26.44 | 27.14 | 25951 | 6976 | 1.85% |
| 2025-06-26 | 27.13 | 26.66 | -0.47 | -1.73% | 26.47 | 27.13 | 27306 | 7286 | 1.95% |
| 2025-06-25 | 27.41 | 27.13 | 0.29 | 1.08% | 26.72 | 27.60 | 30300 | 8223 | 2.16% |
| 2025-06-24 | 26.34 | 26.84 | 0.64 | 2.44% | 26.07 | 26.91 | 24514 | 6539 | 1.75% |
| 2025-06-23 | 26.05 | 26.20 | -0.06 | -0.23% | 25.90 | 26.26 | 16796 | 4387 | 1.20% |
| 2025-06-20 | 26.33 | 26.26 | -0.19 | -0.72% | 26.25 | 26.75 | 17887 | 4720 | 1.27% |
| 2025-06-19 | 27.06 | 26.45 | -0.61 | -2.25% | 26.30 | 27.22 | 20353 | 5429 | 1.45% |
| 2025-06-18 | 27.06 | 27.06 | -0.25 | -0.92% | 26.87 | 27.35 | 18447 | 4989 | 1.31% |
| 2025-06-17 | 27.61 | 27.31 | -0.30 | -1.09% | 27.24 | 27.84 | 14658 | 4030 | 1.04% |
| 2025-06-16 | 27.73 | 27.61 | -0.30 | -1.07% | 27.55 | 27.94 | 18518 | 5134 | 1.32% |
| 2025-06-13 | 28.00 | 27.91 | -0.41 | -1.45% | 27.57 | 28.46 | 30925 | 8617 | 2.20% |
| 2025-06-12 | 28.30 | 28.32 | -0.13 | -0.46% | 28.03 | 28.51 | 26601 | 7510 | 1.90% |
| 2025-06-11 | 28.15 | 28.45 | 0.21 | 0.74% | 27.99 | 29.60 | 46244 | 13233 | 3.29% |
| 2025-06-10 | 29.35 | 28.24 | -1.27 | -4.30% | 27.82 | 29.56 | 48710 | 13847 | 3.47% |
| 2025-06-09 | 29.09 | 29.51 | 0.42 | 1.44% | 28.89 | 29.70 | 31989 | 9399 | 2.28% |