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 | 26.00 | 25.87 | -0.34 | -1.30% | 25.80 | 26.23 | 13381 | 3472 | 0.75% |
| 2025-09-12 | 26.20 | 26.21 | 0.03 | 0.11% | 26.11 | 26.34 | 12446 | 3266 | 0.69% |
| 2025-09-11 | 26.35 | 26.18 | -0.06 | -0.23% | 25.55 | 26.35 | 16343 | 4251 | 0.91% |
| 2025-09-10 | 26.19 | 26.24 | 0.17 | 0.65% | 25.99 | 26.33 | 9491 | 2483 | 0.53% |
| 2025-09-09 | 26.38 | 26.16 | -0.21 | -0.80% | 26.11 | 26.43 | 13313 | 3498 | 0.74% |
| 2025-09-08 | 26.20 | 26.37 | 0.07 | 0.27% | 26.15 | 26.63 | 16116 | 4255 | 0.90% |
| 2025-09-05 | 26.10 | 26.30 | 0.24 | 0.92% | 25.90 | 26.54 | 22105 | 5792 | 1.23% |
| 2025-09-04 | 26.13 | 26.06 | -0.03 | -0.11% | 25.64 | 26.35 | 16800 | 4384 | 0.94% |
| 2025-09-03 | 26.63 | 26.09 | -0.52 | -1.95% | 26.04 | 26.86 | 16832 | 4435 | 0.94% |
| 2025-09-02 | 27.04 | 26.61 | -0.34 | -1.26% | 26.25 | 27.28 | 25334 | 6737 | 1.41% |
| 2025-09-01 | 27.05 | 26.95 | -0.35 | -1.28% | 26.80 | 27.29 | 28783 | 7785 | 1.61% |
| 2025-08-29 | 27.52 | 27.30 | -0.53 | -1.90% | 27.20 | 27.77 | 29857 | 8205 | 1.67% |
| 2025-08-28 | 27.60 | 27.83 | 0.08 | 0.29% | 26.82 | 28.00 | 31551 | 8671 | 1.76% |
| 2025-08-27 | 29.34 | 27.75 | -1.59 | -5.42% | 27.75 | 29.35 | 56892 | 16287 | 3.17% |
| 2025-08-26 | 28.64 | 29.34 | 0.71 | 2.48% | 28.62 | 29.79 | 59056 | 17323 | 3.30% |
| 2025-08-25 | 28.59 | 28.63 | 0.14 | 0.49% | 28.22 | 28.88 | 32217 | 9189 | 1.80% |
| 2025-08-22 | 28.45 | 28.49 | 0.04 | 0.14% | 28.11 | 28.49 | 22020 | 6229 | 1.23% |
| 2025-08-21 | 28.97 | 28.45 | -0.18 | -0.63% | 28.26 | 29.08 | 33918 | 9724 | 1.89% |
| 2025-08-20 | 28.00 | 28.63 | 0.54 | 1.92% | 27.98 | 28.96 | 33403 | 9535 | 1.86% |
| 2025-08-19 | 28.26 | 28.09 | -0.17 | -0.60% | 27.95 | 28.69 | 20068 | 5654 | 1.12% |
| 2025-08-18 | 28.06 | 28.26 | 0.21 | 0.75% | 27.90 | 28.55 | 28875 | 8156 | 1.61% |
| 2025-08-15 | 27.53 | 28.05 | 0.52 | 1.89% | 27.36 | 28.13 | 23280 | 6483 | 1.30% |
| 2025-08-14 | 28.22 | 27.53 | -0.59 | -2.10% | 27.50 | 28.31 | 28505 | 7967 | 1.59% |
| 2025-08-13 | 28.44 | 28.12 | -0.32 | -1.13% | 27.85 | 29.20 | 36267 | 10214 | 2.02% |
| 2025-08-12 | 28.66 | 28.44 | -0.21 | -0.73% | 28.05 | 28.66 | 28461 | 8040 | 1.59% |
| 2025-08-11 | 28.55 | 28.65 | 0.20 | 0.70% | 28.32 | 28.69 | 19141 | 5454 | 1.07% |
| 2025-08-08 | 28.77 | 28.45 | -0.16 | -0.56% | 28.26 | 28.99 | 20608 | 5880 | 1.15% |
| 2025-08-07 | 28.23 | 28.61 | 0.32 | 1.13% | 27.93 | 28.85 | 32854 | 9337 | 1.83% |
| 2025-08-06 | 27.78 | 28.29 | 0.45 | 1.62% | 27.63 | 28.40 | 27028 | 7571 | 1.51% |
| 2025-08-05 | 27.78 | 27.84 | 0.10 | 0.36% | 27.56 | 27.95 | 19926 | 5522 | 1.11% |
| 2025-08-04 | 27.97 | 27.74 | -0.43 | -1.53% | 27.48 | 28.10 | 28225 | 7814 | 1.58% |
| 2025-08-01 | 28.13 | 28.17 | -0.17 | -0.60% | 27.87 | 28.65 | 28172 | 7940 | 1.57% |
| 2025-07-31 | 29.05 | 28.34 | -0.67 | -2.31% | 28.22 | 29.05 | 36905 | 10542 | 2.06% |
| 2025-07-30 | 27.83 | 29.01 | 1.18 | 4.24% | 27.65 | 29.50 | 60611 | 17340 | 3.38% |
| 2025-07-29 | 27.76 | 27.83 | 0.15 | 0.54% | 27.62 | 28.40 | 27551 | 7695 | 1.54% |
| 2025-07-28 | 28.17 | 27.68 | -0.49 | -1.74% | 27.63 | 28.31 | 28417 | 7891 | 1.59% |
| 2025-07-25 | 28.40 | 28.17 | -0.23 | -0.81% | 27.93 | 28.70 | 40727 | 11476 | 2.27% |
| 2025-07-24 | 27.78 | 28.40 | 0.62 | 2.23% | 27.49 | 28.74 | 63238 | 17843 | 3.53% |
| 2025-07-23 | 27.45 | 27.78 | 0.33 | 1.20% | 27.31 | 28.39 | 64533 | 18003 | 3.60% |
| 2025-07-22 | 27.27 | 27.45 | 0.01 | 0.04% | 27.08 | 27.50 | 35060 | 9559 | 1.96% |
| 2025-07-21 | 27.32 | 27.44 | -0.46 | -1.65% | 27.28 | 27.82 | 70364 | 19310 | 3.93% |
| 2025-07-18 | 25.90 | 27.90 | 2.00 | 7.72% | 25.90 | 28.49 | 117144 | 32442 | 6.54% |
| 2025-07-17 | 26.09 | 25.90 | -0.22 | -0.84% | 25.80 | 26.09 | 14892 | 3860 | 0.83% |
| 2025-07-16 | 26.18 | 26.12 | 0.13 | 0.50% | 25.98 | 26.21 | 12347 | 3226 | 0.69% |
| 2025-07-15 | 26.16 | 25.99 | -0.23 | -0.88% | 25.84 | 26.24 | 13427 | 3489 | 0.75% |
| 2025-07-14 | 26.02 | 26.22 | 0.09 | 0.34% | 25.89 | 26.38 | 17000 | 4447 | 0.95% |
| 2025-07-11 | 26.02 | 26.13 | 0.11 | 0.42% | 26.00 | 26.54 | 25607 | 6711 | 1.43% |
| 2025-07-10 | 25.84 | 26.02 | 0.14 | 0.54% | 25.59 | 26.05 | 13545 | 3496 | 0.76% |
| 2025-07-09 | 26.03 | 25.88 | -0.16 | -0.61% | 25.76 | 26.38 | 18257 | 4743 | 1.02% |
| 2025-07-08 | 26.49 | 26.04 | 0.13 | 0.50% | 25.85 | 26.49 | 8528 | 2218 | 0.48% |
| 2025-07-07 | 25.71 | 25.91 | 0.22 | 0.86% | 25.48 | 25.94 | 5675 | 1465 | 0.32% |
| 2025-07-04 | 26.21 | 25.69 | -0.51 | -1.95% | 25.65 | 26.21 | 13277 | 3437 | 0.74% |
| 2025-07-03 | 26.25 | 26.20 | 0.04 | 0.15% | 26.00 | 26.40 | 10033 | 2626 | 0.56% |
| 2025-07-02 | 26.48 | 26.16 | -0.28 | -1.06% | 26.10 | 26.48 | 14592 | 3829 | 0.81% |
| 2025-07-01 | 26.62 | 26.44 | -0.18 | -0.68% | 26.34 | 26.75 | 11603 | 3070 | 0.65% |
| 2025-06-30 | 26.27 | 26.62 | 0.48 | 1.84% | 26.09 | 26.75 | 20131 | 5318 | 1.12% |
| 2025-06-27 | 25.92 | 26.14 | 0.22 | 0.85% | 25.88 | 26.36 | 16182 | 4229 | 0.90% |
| 2025-06-26 | 26.10 | 25.92 | -0.18 | -0.69% | 25.82 | 26.25 | 10306 | 2673 | 0.58% |
| 2025-06-25 | 26.05 | 26.10 | 0.07 | 0.27% | 25.82 | 26.19 | 13512 | 3514 | 0.75% |
| 2025-06-24 | 25.66 | 26.03 | 0.48 | 1.88% | 25.44 | 26.15 | 15310 | 3971 | 0.85% |
| 2025-06-23 | 25.25 | 25.55 | 0.13 | 0.51% | 25.10 | 25.68 | 10595 | 2692 | 0.59% |
| 2025-06-20 | 25.36 | 25.42 | 0.06 | 0.24% | 25.31 | 25.85 | 11118 | 2834 | 0.62% |
| 2025-06-19 | 25.65 | 25.36 | -0.39 | -1.51% | 25.26 | 25.78 | 13505 | 3446 | 0.75% |
| 2025-06-18 | 26.01 | 25.75 | -0.46 | -1.76% | 25.65 | 26.18 | 16732 | 4322 | 0.93% |
| 2025-06-17 | 25.86 | 26.21 | 0.23 | 0.89% | 25.86 | 26.58 | 22341 | 5862 | 1.25% |
| 2025-06-16 | 25.82 | 25.98 | 0.05 | 0.19% | 25.60 | 26.38 | 21797 | 5661 | 1.22% |
| 2025-06-13 | 25.77 | 25.93 | 0.11 | 0.43% | 25.77 | 26.80 | 28794 | 7560 | 1.61% |
| 2025-06-12 | 25.91 | 25.82 | -0.11 | -0.42% | 25.63 | 26.00 | 10870 | 2805 | 0.61% |
| 2025-06-11 | 25.57 | 26.02 | 0.48 | 1.88% | 25.50 | 26.28 | 23287 | 6044 | 1.30% |
| 2025-06-10 | 25.76 | 25.54 | -0.24 | -0.93% | 25.27 | 25.78 | 12378 | 3157 | 0.69% |
| 2025-06-09 | 25.73 | 25.78 | -0.03 | -0.12% | 25.58 | 26.09 | 9711 | 2495 | 0.54% |