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 | 26.89 | 26.70 | -0.10 | -0.37% | 26.34 | 26.89 | 12778 | 3396 | 0.69% |
| 2025-09-15 | 26.75 | 26.80 | -0.10 | -0.37% | 26.61 | 27.02 | 11114 | 2982 | 0.60% |
| 2025-09-12 | 27.16 | 26.90 | -0.26 | -0.96% | 26.90 | 27.36 | 14610 | 3955 | 0.78% |
| 2025-09-11 | 26.66 | 27.16 | 0.45 | 1.68% | 26.40 | 27.19 | 17083 | 4598 | 0.92% |
| 2025-09-10 | 26.85 | 26.71 | -0.14 | -0.52% | 26.47 | 27.08 | 14078 | 3759 | 0.76% |
| 2025-09-09 | 26.92 | 26.85 | -0.11 | -0.41% | 26.71 | 27.20 | 17074 | 4597 | 0.92% |
| 2025-09-08 | 26.70 | 26.96 | 0.26 | 0.97% | 26.53 | 27.28 | 17577 | 4733 | 0.94% |
| 2025-09-05 | 26.38 | 26.70 | 0.34 | 1.29% | 26.38 | 26.82 | 15399 | 4105 | 0.83% |
| 2025-09-04 | 26.66 | 26.36 | -0.36 | -1.35% | 25.90 | 26.96 | 22550 | 5978 | 1.21% |
| 2025-09-03 | 27.15 | 26.72 | -0.19 | -0.71% | 26.63 | 27.15 | 17104 | 4591 | 0.92% |
| 2025-09-02 | 27.27 | 26.91 | -0.37 | -1.36% | 26.51 | 27.32 | 28450 | 7642 | 1.53% |
| 2025-09-01 | 27.70 | 27.28 | -0.41 | -1.48% | 27.11 | 28.07 | 35459 | 9767 | 1.90% |
| 2025-08-29 | 27.77 | 27.69 | -0.15 | -0.54% | 27.51 | 27.98 | 20496 | 5680 | 1.10% |
| 2025-08-28 | 28.40 | 27.84 | -0.45 | -1.59% | 27.07 | 28.54 | 50761 | 14058 | 2.73% |
| 2025-08-27 | 28.50 | 28.29 | -0.61 | -2.11% | 28.20 | 29.88 | 59462 | 17288 | 3.19% |
| 2025-08-26 | 28.28 | 28.90 | 0.77 | 2.74% | 28.28 | 29.30 | 47664 | 13697 | 2.56% |
| 2025-08-25 | 27.99 | 28.13 | 0.25 | 0.90% | 27.70 | 28.33 | 39136 | 10947 | 2.10% |
| 2025-08-22 | 28.40 | 27.88 | -0.51 | -1.80% | 27.79 | 28.53 | 37706 | 10573 | 2.02% |
| 2025-08-21 | 28.94 | 28.39 | -0.56 | -1.93% | 28.15 | 29.16 | 42203 | 12070 | 2.27% |
| 2025-08-20 | 28.68 | 28.95 | 0.38 | 1.33% | 28.38 | 28.97 | 15856 | 4548 | 0.85% |
| 2025-08-19 | 28.88 | 28.57 | -0.20 | -0.70% | 28.32 | 28.88 | 17804 | 5086 | 0.96% |
| 2025-08-18 | 29.12 | 28.77 | -0.17 | -0.59% | 28.52 | 29.29 | 24024 | 6923 | 1.29% |
| 2025-08-15 | 28.06 | 28.94 | 0.91 | 3.25% | 28.03 | 29.29 | 30291 | 8732 | 1.63% |
| 2025-08-14 | 28.88 | 28.03 | -0.77 | -2.67% | 28.02 | 28.99 | 21511 | 6067 | 1.15% |
| 2025-08-13 | 28.60 | 28.80 | 0.24 | 0.84% | 28.28 | 28.99 | 23735 | 6803 | 1.27% |
| 2025-08-12 | 29.04 | 28.56 | -0.56 | -1.92% | 28.36 | 29.37 | 19519 | 5597 | 1.05% |
| 2025-08-11 | 28.80 | 29.12 | 0.47 | 1.64% | 28.51 | 29.48 | 28334 | 8267 | 1.52% |
| 2025-08-08 | 28.90 | 28.65 | -0.25 | -0.87% | 28.30 | 28.97 | 25588 | 7332 | 1.37% |
| 2025-08-07 | 29.40 | 28.90 | -0.62 | -2.10% | 28.86 | 29.81 | 25907 | 7562 | 1.39% |
| 2025-08-06 | 29.72 | 29.52 | -0.11 | -0.37% | 28.70 | 29.82 | 46753 | 13633 | 2.51% |
| 2025-08-05 | 29.24 | 29.63 | 0.63 | 2.17% | 28.87 | 29.74 | 38261 | 11203 | 2.05% |
| 2025-08-04 | 27.37 | 29.00 | 1.63 | 5.96% | 27.15 | 29.17 | 54316 | 15576 | 2.92% |
| 2025-08-01 | 26.59 | 27.37 | 0.65 | 2.43% | 26.59 | 27.41 | 16652 | 4508 | 0.89% |
| 2025-07-31 | 27.18 | 26.72 | -0.58 | -2.12% | 26.67 | 27.40 | 28834 | 7785 | 1.55% |
| 2025-07-30 | 27.44 | 27.30 | -0.14 | -0.51% | 27.11 | 27.69 | 23407 | 6389 | 1.26% |
| 2025-07-29 | 27.66 | 27.44 | -0.22 | -0.80% | 27.02 | 27.66 | 20745 | 5671 | 1.11% |
| 2025-07-28 | 27.25 | 27.66 | 0.44 | 1.62% | 27.06 | 27.99 | 26814 | 7430 | 1.44% |
| 2025-07-25 | 26.97 | 27.22 | 0.25 | 0.93% | 26.84 | 27.80 | 22160 | 6068 | 1.19% |
| 2025-07-24 | 26.66 | 26.97 | 0.37 | 1.39% | 26.50 | 27.19 | 19534 | 5239 | 1.05% |
| 2025-07-23 | 26.56 | 26.60 | 0.01 | 0.04% | 26.43 | 27.00 | 24843 | 6644 | 1.33% |
| 2025-07-22 | 26.29 | 26.59 | 0.24 | 0.91% | 26.26 | 26.74 | 18274 | 4849 | 0.98% |
| 2025-07-21 | 26.44 | 26.35 | 0.00 | 0.00% | 26.22 | 26.56 | 18658 | 4921 | 1.00% |
| 2025-07-18 | 26.33 | 26.35 | 0.02 | 0.08% | 26.06 | 26.62 | 13685 | 3596 | 0.73% |
| 2025-07-17 | 26.25 | 26.33 | 0.08 | 0.30% | 26.08 | 26.45 | 12661 | 3328 | 0.68% |
| 2025-07-16 | 25.70 | 26.25 | 0.60 | 2.34% | 25.55 | 26.36 | 23366 | 6082 | 1.25% |
| 2025-07-15 | 26.20 | 25.65 | -0.64 | -2.43% | 25.40 | 26.22 | 27598 | 7094 | 1.48% |
| 2025-07-14 | 26.49 | 26.29 | -0.10 | -0.38% | 26.15 | 26.59 | 15957 | 4192 | 0.86% |
| 2025-07-11 | 26.31 | 26.39 | 0.08 | 0.30% | 26.13 | 26.55 | 11626 | 3059 | 0.62% |
| 2025-07-10 | 26.21 | 26.31 | 0.19 | 0.73% | 26.01 | 26.52 | 13947 | 3670 | 0.75% |
| 2025-07-09 | 25.82 | 26.12 | 0.20 | 0.77% | 25.82 | 26.61 | 18381 | 4822 | 0.99% |
| 2025-07-08 | 25.67 | 25.92 | 0.37 | 1.45% | 25.45 | 26.19 | 20712 | 5348 | 1.11% |
| 2025-07-07 | 25.71 | 25.55 | -0.23 | -0.89% | 25.42 | 25.98 | 13489 | 3456 | 0.72% |
| 2025-07-04 | 26.61 | 25.78 | -0.82 | -3.08% | 25.77 | 26.73 | 24713 | 6416 | 1.33% |
| 2025-07-03 | 26.03 | 26.60 | 0.71 | 2.74% | 25.81 | 26.75 | 38570 | 10220 | 2.07% |
| 2025-07-02 | 26.01 | 25.89 | -0.39 | -1.48% | 25.63 | 26.30 | 29630 | 7673 | 1.59% |
| 2025-07-01 | 25.70 | 26.28 | 0.58 | 2.26% | 25.43 | 26.34 | 29627 | 7677 | 1.59% |
| 2025-06-30 | 25.44 | 25.70 | 0.39 | 1.54% | 25.21 | 25.81 | 18358 | 4693 | 0.99% |
| 2025-06-27 | 25.20 | 25.31 | 0.12 | 0.48% | 25.10 | 25.89 | 23589 | 6014 | 1.27% |
| 2025-06-26 | 25.65 | 25.19 | -0.07 | -0.28% | 25.00 | 25.65 | 19711 | 4971 | 1.06% |
| 2025-06-25 | 24.59 | 25.26 | 0.76 | 3.10% | 24.32 | 25.39 | 28820 | 7198 | 1.55% |
| 2025-06-24 | 23.71 | 24.50 | 0.79 | 3.33% | 23.68 | 24.55 | 18454 | 4471 | 0.99% |
| 2025-06-23 | 23.50 | 23.77 | 0.09 | 0.38% | 23.29 | 23.94 | 10240 | 2427 | 0.55% |
| 2025-06-20 | 23.58 | 23.68 | 0.18 | 0.77% | 23.42 | 24.15 | 19624 | 4679 | 1.05% |
| 2025-06-19 | 24.40 | 23.50 | -0.97 | -3.96% | 23.44 | 24.53 | 26422 | 6304 | 1.42% |
| 2025-06-18 | 24.66 | 24.47 | -0.35 | -1.41% | 24.31 | 24.79 | 15388 | 3764 | 0.83% |
| 2025-06-17 | 24.92 | 24.82 | -0.10 | -0.40% | 24.40 | 24.98 | 22685 | 5598 | 1.22% |
| 2025-06-16 | 25.06 | 24.92 | -0.22 | -0.88% | 24.70 | 25.37 | 21618 | 5398 | 1.16% |
| 2025-06-13 | 25.08 | 25.14 | -0.28 | -1.10% | 24.90 | 25.50 | 27650 | 6959 | 1.48% |
| 2025-06-12 | 24.73 | 25.42 | 0.69 | 2.79% | 24.45 | 25.80 | 28470 | 7225 | 1.53% |
| 2025-06-11 | 24.91 | 24.73 | -0.08 | -0.32% | 24.65 | 24.97 | 14421 | 3573 | 0.77% |
| 2025-06-10 | 24.41 | 24.81 | 0.36 | 1.47% | 24.32 | 25.52 | 39940 | 9976 | 2.14% |
| 2025-06-09 | 24.19 | 24.45 | 0.26 | 1.07% | 24.19 | 24.46 | 10778 | 2624 | 0.58% |