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 | 26.96 | 27.25 | 0.18 | 0.66% | 26.95 | 27.34 | 7126 | 1936 | 0.67% |
| 2025-09-12 | 27.06 | 27.07 | 0.08 | 0.30% | 26.75 | 27.37 | 12602 | 3409 | 1.19% |
| 2025-09-11 | 26.80 | 26.99 | 0.17 | 0.63% | 26.29 | 27.07 | 10564 | 2819 | 1.00% |
| 2025-09-10 | 26.83 | 26.82 | -0.01 | -0.04% | 26.68 | 27.17 | 7600 | 2042 | 0.72% |
| 2025-09-09 | 27.28 | 26.83 | -0.45 | -1.65% | 26.75 | 27.48 | 10656 | 2881 | 1.00% |
| 2025-09-08 | 26.50 | 27.28 | 0.80 | 3.02% | 26.48 | 27.68 | 15055 | 4080 | 1.42% |
| 2025-09-05 | 26.08 | 26.48 | 0.52 | 2.00% | 25.88 | 26.48 | 8989 | 2362 | 0.85% |
| 2025-09-04 | 26.04 | 25.96 | -0.04 | -0.15% | 25.67 | 26.38 | 10028 | 2612 | 0.94% |
| 2025-09-03 | 26.38 | 26.00 | -0.38 | -1.44% | 26.00 | 26.70 | 10642 | 2798 | 1.00% |
| 2025-09-02 | 27.15 | 26.38 | -0.65 | -2.40% | 26.15 | 27.15 | 14712 | 3891 | 1.39% |
| 2025-09-01 | 27.01 | 27.03 | 0.04 | 0.15% | 26.91 | 27.36 | 12144 | 3295 | 1.14% |
| 2025-08-29 | 26.90 | 26.99 | -0.01 | -0.04% | 26.32 | 27.19 | 11212 | 3018 | 1.06% |
| 2025-08-28 | 27.39 | 27.00 | -0.39 | -1.42% | 26.06 | 27.89 | 24962 | 6722 | 2.35% |
| 2025-08-27 | 28.70 | 27.39 | -1.19 | -4.16% | 27.39 | 28.71 | 27094 | 7639 | 2.55% |
| 2025-08-26 | 27.92 | 28.58 | 0.52 | 1.85% | 27.92 | 28.95 | 23193 | 6613 | 2.19% |
| 2025-08-25 | 28.12 | 28.06 | 0.13 | 0.47% | 27.78 | 28.38 | 18535 | 5203 | 1.75% |
| 2025-08-22 | 27.85 | 27.93 | 0.18 | 0.65% | 27.50 | 27.98 | 13530 | 3761 | 1.27% |
| 2025-08-21 | 28.00 | 27.75 | -0.21 | -0.75% | 27.66 | 28.10 | 11216 | 3127 | 1.06% |
| 2025-08-20 | 28.13 | 27.96 | -0.23 | -0.82% | 27.66 | 28.13 | 11408 | 3181 | 1.07% |
| 2025-08-19 | 28.09 | 28.19 | 0.18 | 0.64% | 27.81 | 28.45 | 14143 | 3971 | 1.33% |
| 2025-08-18 | 28.00 | 28.01 | 0.21 | 0.76% | 27.85 | 28.18 | 15005 | 4204 | 1.41% |
| 2025-08-15 | 27.06 | 27.80 | 0.65 | 2.39% | 27.06 | 28.06 | 19569 | 5417 | 1.84% |
| 2025-08-14 | 28.15 | 27.15 | -1.03 | -3.66% | 27.10 | 28.36 | 20819 | 5726 | 1.96% |
| 2025-08-13 | 28.58 | 28.18 | -0.20 | -0.70% | 27.82 | 28.58 | 13659 | 3833 | 1.29% |
| 2025-08-12 | 28.39 | 28.38 | 0.08 | 0.28% | 28.10 | 28.70 | 20540 | 5828 | 1.94% |
| 2025-08-11 | 27.89 | 28.30 | 0.57 | 2.06% | 27.57 | 28.34 | 18450 | 5175 | 1.74% |
| 2025-08-08 | 27.40 | 27.73 | 0.29 | 1.06% | 27.11 | 27.98 | 19826 | 5470 | 1.87% |
| 2025-08-07 | 27.25 | 27.44 | 0.13 | 0.48% | 27.22 | 27.87 | 21120 | 5811 | 1.99% |
| 2025-08-06 | 27.42 | 27.31 | -0.12 | -0.44% | 27.12 | 27.80 | 17107 | 4678 | 1.61% |
| 2025-08-05 | 27.48 | 27.43 | -0.05 | -0.18% | 27.14 | 27.80 | 13540 | 3712 | 1.28% |
| 2025-08-04 | 26.90 | 27.48 | 0.47 | 1.74% | 26.66 | 27.59 | 14909 | 4053 | 1.40% |
| 2025-08-01 | 26.78 | 27.01 | 0.36 | 1.35% | 26.66 | 27.31 | 14344 | 3885 | 1.35% |
| 2025-07-31 | 27.00 | 26.65 | -0.24 | -0.89% | 26.54 | 27.44 | 17768 | 4800 | 1.67% |
| 2025-07-30 | 27.38 | 26.89 | -0.41 | -1.50% | 26.65 | 27.38 | 15976 | 4316 | 1.51% |
| 2025-07-29 | 27.20 | 27.30 | -0.01 | -0.04% | 26.91 | 27.60 | 14135 | 3836 | 1.33% |
| 2025-07-28 | 27.88 | 27.31 | -0.26 | -0.94% | 27.26 | 27.88 | 12593 | 3450 | 1.19% |
| 2025-07-25 | 27.08 | 27.57 | 0.60 | 2.22% | 26.90 | 27.75 | 18550 | 5082 | 1.75% |
| 2025-07-24 | 26.51 | 26.97 | 0.41 | 1.54% | 26.51 | 27.23 | 14926 | 4006 | 1.41% |
| 2025-07-23 | 26.49 | 26.56 | 0.03 | 0.11% | 26.49 | 26.75 | 9568 | 2546 | 0.90% |
| 2025-07-22 | 26.66 | 26.53 | -0.13 | -0.49% | 26.41 | 26.92 | 15544 | 4136 | 1.46% |
| 2025-07-21 | 26.57 | 26.66 | 0.06 | 0.23% | 26.46 | 26.82 | 9699 | 2585 | 0.91% |
| 2025-07-18 | 26.87 | 26.60 | -0.10 | -0.37% | 26.34 | 26.93 | 13457 | 3565 | 1.27% |
| 2025-07-17 | 26.80 | 26.70 | -0.09 | -0.34% | 26.54 | 26.83 | 12735 | 3397 | 1.20% |
| 2025-07-16 | 26.22 | 26.79 | 0.56 | 2.13% | 25.93 | 26.82 | 23287 | 6153 | 2.19% |
| 2025-07-15 | 25.70 | 26.23 | 0.38 | 1.47% | 25.49 | 26.46 | 22038 | 5730 | 2.08% |
| 2025-07-14 | 25.45 | 25.85 | 0.35 | 1.37% | 25.37 | 25.87 | 12134 | 3108 | 1.14% |
| 2025-07-11 | 25.50 | 25.50 | -0.05 | -0.20% | 25.23 | 25.57 | 12190 | 3096 | 1.15% |
| 2025-07-10 | 25.49 | 25.55 | 0.20 | 0.79% | 25.22 | 25.81 | 20919 | 5354 | 1.97% |
| 2025-07-09 | 25.43 | 25.35 | 0.04 | 0.16% | 25.20 | 25.48 | 9092 | 2301 | 0.86% |
| 2025-07-08 | 25.07 | 25.31 | 0.28 | 1.12% | 24.98 | 25.44 | 10581 | 2676 | 1.00% |
| 2025-07-07 | 25.15 | 25.03 | 0.00 | 0.00% | 24.92 | 25.43 | 11775 | 2960 | 1.11% |
| 2025-07-04 | 25.00 | 25.03 | 0.07 | 0.28% | 24.86 | 25.20 | 8478 | 2122 | 0.80% |
| 2025-07-03 | 25.11 | 24.96 | -0.04 | -0.16% | 24.86 | 25.15 | 10436 | 2607 | 0.98% |
| 2025-07-02 | 25.30 | 25.00 | -0.28 | -1.11% | 24.91 | 25.33 | 8135 | 2042 | 0.77% |
| 2025-07-01 | 25.26 | 25.28 | 0.10 | 0.40% | 25.04 | 25.35 | 8916 | 2245 | 0.84% |
| 2025-06-30 | 24.90 | 25.18 | 0.30 | 1.21% | 24.74 | 25.23 | 8646 | 2167 | 0.81% |
| 2025-06-27 | 24.88 | 24.88 | -0.10 | -0.40% | 24.76 | 25.13 | 8611 | 2142 | 0.81% |
| 2025-06-26 | 24.76 | 24.98 | 0.21 | 0.85% | 24.58 | 24.99 | 10573 | 2629 | 1.00% |
| 2025-06-25 | 24.63 | 24.77 | 0.07 | 0.28% | 24.35 | 24.85 | 9482 | 2335 | 0.89% |
| 2025-06-24 | 24.39 | 24.70 | 0.69 | 2.87% | 24.06 | 24.75 | 8650 | 2114 | 0.81% |
| 2025-06-23 | 23.60 | 24.01 | 0.43 | 1.82% | 23.40 | 24.07 | 5348 | 1273 | 0.50% |
| 2025-06-20 | 23.97 | 23.58 | -0.31 | -1.30% | 23.58 | 24.03 | 6515 | 1552 | 0.61% |
| 2025-06-19 | 24.21 | 23.89 | -0.37 | -1.53% | 23.82 | 24.33 | 7050 | 1696 | 0.66% |
| 2025-06-18 | 24.68 | 24.26 | -0.35 | -1.42% | 24.13 | 24.68 | 8037 | 1952 | 0.76% |
| 2025-06-17 | 24.89 | 24.61 | -0.17 | -0.69% | 24.46 | 25.17 | 12847 | 3183 | 1.21% |
| 2025-06-16 | 24.20 | 24.78 | 0.76 | 3.16% | 24.04 | 25.21 | 17319 | 4292 | 1.63% |
| 2025-06-13 | 24.26 | 24.02 | -0.31 | -1.27% | 23.98 | 24.44 | 7113 | 1716 | 0.67% |
| 2025-06-12 | 24.24 | 24.33 | 0.05 | 0.21% | 24.13 | 24.40 | 6930 | 1682 | 0.65% |
| 2025-06-11 | 24.68 | 24.60 | 0.10 | 0.41% | 24.52 | 24.70 | 5750 | 1414 | 0.54% |
| 2025-06-10 | 24.70 | 24.50 | -0.20 | -0.81% | 24.28 | 24.85 | 9507 | 2337 | 0.90% |
| 2025-06-09 | 24.48 | 24.70 | 0.19 | 0.78% | 24.48 | 24.78 | 9508 | 2347 | 0.90% |