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 | 25.86 | 25.53 | -0.33 | -1.28% | 25.11 | 26.06 | 75529 | 19190 | 2.69% |
| 2025-09-15 | 26.01 | 25.86 | -0.13 | -0.50% | 25.85 | 26.42 | 51707 | 13465 | 1.84% |
| 2025-09-12 | 26.35 | 25.99 | -0.29 | -1.10% | 25.82 | 26.37 | 70671 | 18377 | 2.52% |
| 2025-09-11 | 25.70 | 26.28 | 0.57 | 2.22% | 25.35 | 26.37 | 79725 | 20679 | 2.84% |
| 2025-09-10 | 26.52 | 25.71 | -0.71 | -2.69% | 25.46 | 26.59 | 112059 | 28974 | 4.00% |
| 2025-09-09 | 27.18 | 26.42 | -1.02 | -3.72% | 26.33 | 27.29 | 91351 | 24463 | 3.26% |
| 2025-09-08 | 27.53 | 27.44 | 0.27 | 0.99% | 27.00 | 27.80 | 111793 | 30622 | 3.99% |
| 2025-09-05 | 26.34 | 27.17 | 1.05 | 4.02% | 25.93 | 27.19 | 115286 | 30881 | 4.11% |
| 2025-09-04 | 26.23 | 26.12 | 0.00 | 0.00% | 25.81 | 26.83 | 94511 | 24870 | 3.37% |
| 2025-09-03 | 26.97 | 26.12 | -0.75 | -2.79% | 26.10 | 27.02 | 92308 | 24502 | 3.29% |
| 2025-09-02 | 27.55 | 26.87 | -0.71 | -2.57% | 26.64 | 27.55 | 147436 | 39664 | 5.26% |
| 2025-09-01 | 28.44 | 27.58 | -1.66 | -5.68% | 27.40 | 28.44 | 251363 | 69656 | 8.96% |
| 2025-08-29 | 27.76 | 29.24 | 1.55 | 5.60% | 27.55 | 29.55 | 235107 | 67091 | 8.38% |
| 2025-08-28 | 27.34 | 27.69 | 0.35 | 1.28% | 26.61 | 27.73 | 147656 | 40350 | 5.26% |
| 2025-08-27 | 27.22 | 27.34 | 0.10 | 0.37% | 27.22 | 27.97 | 149756 | 41464 | 5.34% |
| 2025-08-26 | 27.15 | 27.24 | 0.10 | 0.37% | 26.93 | 27.60 | 121579 | 33242 | 4.33% |
| 2025-08-25 | 27.12 | 27.14 | 0.04 | 0.15% | 26.83 | 27.65 | 139262 | 37890 | 5.08% |
| 2025-08-22 | 26.65 | 27.10 | 0.35 | 1.31% | 26.59 | 27.24 | 135464 | 36451 | 4.94% |
| 2025-08-21 | 26.78 | 26.75 | 0.05 | 0.19% | 26.60 | 27.15 | 103524 | 27763 | 3.78% |
| 2025-08-20 | 26.48 | 26.70 | 0.22 | 0.83% | 26.11 | 26.75 | 115316 | 30452 | 4.21% |
| 2025-08-19 | 26.30 | 26.48 | 0.07 | 0.27% | 26.23 | 26.87 | 127281 | 33724 | 4.65% |
| 2025-08-18 | 26.38 | 26.41 | 0.13 | 0.49% | 26.10 | 26.56 | 140457 | 37038 | 5.13% |
| 2025-08-15 | 25.52 | 26.28 | 0.76 | 2.98% | 25.52 | 26.38 | 127316 | 33231 | 4.70% |
| 2025-08-14 | 26.00 | 25.52 | -0.44 | -1.69% | 25.48 | 26.03 | 85778 | 22060 | 3.17% |
| 2025-08-13 | 25.90 | 25.96 | -0.02 | -0.08% | 25.69 | 26.07 | 104568 | 27069 | 3.86% |
| 2025-08-12 | 26.40 | 25.98 | -0.41 | -1.55% | 25.66 | 26.49 | 135191 | 35085 | 4.99% |
| 2025-08-11 | 25.55 | 26.39 | 0.90 | 3.53% | 25.40 | 26.48 | 211075 | 55121 | 7.96% |
| 2025-08-08 | 25.20 | 25.49 | 0.28 | 1.11% | 24.97 | 25.58 | 144626 | 36698 | 5.46% |
| 2025-08-07 | 25.08 | 25.21 | 0.16 | 0.64% | 24.77 | 25.27 | 103398 | 25849 | 3.90% |
| 2025-08-06 | 25.00 | 25.05 | 0.07 | 0.28% | 24.73 | 25.24 | 90137 | 22504 | 3.40% |
| 2025-08-05 | 24.92 | 24.98 | 0.14 | 0.56% | 24.79 | 25.37 | 91061 | 22807 | 3.43% |
| 2025-08-04 | 24.64 | 24.84 | 0.08 | 0.32% | 24.55 | 25.03 | 70597 | 17537 | 2.68% |
| 2025-08-01 | 24.51 | 24.76 | 0.18 | 0.73% | 24.39 | 25.10 | 90938 | 22579 | 3.46% |
| 2025-07-31 | 24.78 | 24.58 | -0.20 | -0.81% | 24.40 | 24.96 | 65475 | 16135 | 2.49% |
| 2025-07-30 | 24.86 | 24.78 | -0.17 | -0.68% | 24.66 | 25.08 | 82062 | 20407 | 3.12% |
| 2025-07-29 | 24.74 | 24.95 | 0.21 | 0.85% | 24.32 | 24.97 | 131603 | 32496 | 5.23% |
| 2025-07-28 | 24.80 | 24.74 | -0.12 | -0.48% | 24.68 | 24.95 | 75209 | 18627 | 2.99% |
| 2025-07-25 | 25.32 | 24.86 | -0.53 | -2.09% | 24.72 | 25.36 | 100084 | 24946 | 3.97% |
| 2025-07-24 | 25.40 | 25.39 | -0.33 | -1.28% | 25.25 | 25.60 | 120965 | 30739 | 4.80% |
| 2025-07-23 | 26.80 | 25.72 | -0.37 | -1.42% | 25.42 | 26.95 | 219541 | 57461 | 8.72% |
| 2025-07-22 | 25.60 | 26.09 | 1.61 | 6.58% | 25.11 | 26.47 | 257093 | 66042 | 10.21% |
| 2025-07-21 | 24.38 | 24.48 | 0.10 | 0.41% | 24.18 | 24.55 | 80237 | 19597 | 3.19% |
| 2025-07-18 | 24.75 | 24.38 | -0.37 | -1.49% | 24.32 | 24.78 | 78525 | 19190 | 3.12% |
| 2025-07-17 | 24.46 | 24.75 | 0.30 | 1.23% | 24.21 | 24.76 | 99167 | 24238 | 3.94% |
| 2025-07-16 | 24.01 | 24.45 | 0.01 | 0.04% | 23.97 | 24.54 | 125639 | 30584 | 5.50% |
| 2025-07-15 | 26.18 | 24.44 | -2.66 | -9.82% | 23.96 | 26.18 | 278905 | 68832 | 12.22% |
| 2025-07-14 | 26.90 | 27.10 | 0.04 | 0.15% | 26.90 | 27.65 | 135028 | 36722 | 5.92% |
| 2025-07-11 | 26.74 | 27.06 | 0.32 | 1.20% | 26.58 | 27.06 | 97023 | 26085 | 4.25% |
| 2025-07-10 | 26.67 | 26.74 | 0.02 | 0.07% | 26.63 | 26.90 | 67996 | 18182 | 2.98% |
| 2025-07-09 | 27.00 | 26.72 | -0.41 | -1.51% | 26.63 | 27.08 | 119732 | 32074 | 5.25% |
| 2025-07-08 | 27.29 | 27.13 | -0.09 | -0.33% | 26.94 | 27.30 | 143608 | 38907 | 6.29% |
| 2025-07-07 | 26.96 | 27.22 | 0.32 | 1.19% | 26.91 | 27.49 | 112932 | 30742 | 4.95% |
| 2025-07-04 | 27.60 | 26.90 | -0.81 | -2.92% | 26.81 | 27.78 | 132291 | 35912 | 5.86% |
| 2025-07-03 | 27.58 | 27.71 | 0.07 | 0.25% | 27.30 | 27.85 | 111647 | 30786 | 4.94% |
| 2025-07-02 | 28.58 | 27.64 | -0.80 | -2.81% | 27.54 | 29.17 | 138304 | 38743 | 6.21% |
| 2025-07-01 | 28.72 | 28.44 | -0.17 | -0.59% | 28.10 | 28.94 | 139264 | 39695 | 6.26% |
| 2025-06-30 | 28.59 | 28.61 | 0.35 | 1.24% | 28.33 | 29.14 | 166925 | 47819 | 7.50% |
| 2025-06-27 | 29.09 | 28.26 | -0.83 | -2.85% | 28.09 | 29.18 | 215551 | 61773 | 9.68% |
| 2025-06-26 | 27.28 | 29.09 | 1.82 | 6.67% | 27.05 | 31.53 | 366990 | 105346 | 16.47% |
| 2025-06-25 | 29.00 | 27.27 | 0.77 | 2.91% | 27.15 | 29.50 | 279698 | 77986 | 12.56% |
| 2025-06-24 | 26.04 | 26.50 | 0.64 | 2.47% | 25.69 | 26.54 | 43479 | 11403 | 1.95% |
| 2025-06-23 | 26.05 | 25.86 | -0.25 | -0.96% | 25.38 | 26.20 | 38975 | 10038 | 1.75% |
| 2025-06-20 | 26.80 | 26.11 | -0.70 | -2.61% | 26.08 | 26.88 | 32896 | 8673 | 1.48% |
| 2025-06-19 | 27.11 | 26.81 | -0.30 | -1.11% | 26.46 | 27.11 | 58845 | 15746 | 2.65% |
| 2025-06-18 | 26.73 | 27.11 | 0.91 | 3.47% | 26.37 | 27.37 | 94086 | 25361 | 4.25% |
| 2025-06-17 | 27.20 | 26.20 | -0.90 | -3.32% | 26.16 | 27.20 | 46474 | 12358 | 2.16% |
| 2025-06-16 | 27.00 | 27.10 | -0.03 | -0.11% | 26.48 | 27.58 | 76976 | 20865 | 3.58% |
| 2025-06-13 | 27.22 | 27.13 | -0.09 | -0.33% | 26.65 | 27.49 | 77398 | 20926 | 3.60% |
| 2025-06-12 | 26.55 | 27.22 | 0.81 | 3.07% | 26.04 | 27.46 | 78891 | 21147 | 3.67% |
| 2025-06-11 | 26.52 | 26.77 | 0.25 | 0.94% | 26.31 | 26.94 | 52021 | 13847 | 2.42% |
| 2025-06-10 | 26.40 | 26.52 | 0.22 | 0.84% | 26.05 | 26.95 | 43277 | 11467 | 2.01% |
| 2025-06-09 | 26.48 | 26.30 | 0.14 | 0.54% | 26.07 | 26.72 | 35713 | 9420 | 1.66% |