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 | 25.51 | 27.05 | 0.75 | 2.85% | 25.51 | 27.23 | 20726 | 5540 | 1.88% |
| 2025-09-15 | 26.70 | 26.30 | -0.40 | -1.50% | 26.30 | 26.97 | 8323 | 2207 | 0.76% |
| 2025-09-12 | 26.98 | 26.70 | -0.27 | -1.00% | 26.45 | 27.28 | 12262 | 3283 | 1.11% |
| 2025-09-11 | 25.52 | 26.97 | 1.23 | 4.78% | 25.45 | 27.00 | 16861 | 4441 | 1.53% |
| 2025-09-10 | 25.84 | 25.74 | -0.10 | -0.39% | 25.43 | 26.12 | 12480 | 3216 | 1.13% |
| 2025-09-09 | 26.90 | 25.84 | -0.65 | -2.45% | 25.45 | 26.90 | 16125 | 4194 | 1.47% |
| 2025-09-08 | 26.20 | 26.49 | 0.23 | 0.88% | 25.73 | 26.61 | 15011 | 3933 | 1.36% |
| 2025-09-05 | 25.65 | 26.26 | 0.60 | 2.34% | 25.58 | 26.79 | 21145 | 5519 | 1.92% |
| 2025-09-04 | 26.68 | 25.66 | -0.42 | -1.61% | 25.18 | 26.71 | 20479 | 5341 | 1.86% |
| 2025-09-03 | 26.71 | 26.08 | -0.51 | -1.92% | 25.72 | 26.84 | 16466 | 4332 | 1.50% |
| 2025-09-02 | 28.00 | 26.59 | -1.40 | -5.00% | 26.05 | 28.01 | 26303 | 7013 | 2.39% |
| 2025-09-01 | 28.00 | 27.99 | 0.43 | 1.56% | 27.58 | 28.69 | 26784 | 7517 | 2.43% |
| 2025-08-29 | 28.21 | 27.56 | -0.65 | -2.30% | 27.07 | 28.52 | 24764 | 6790 | 2.25% |
| 2025-08-28 | 28.06 | 28.21 | 0.13 | 0.46% | 26.90 | 28.79 | 30289 | 8434 | 2.75% |
| 2025-08-27 | 28.71 | 28.08 | -0.80 | -2.77% | 28.08 | 29.69 | 31647 | 9167 | 2.88% |
| 2025-08-26 | 28.10 | 28.88 | 0.91 | 3.25% | 27.50 | 29.00 | 22622 | 6422 | 2.06% |
| 2025-08-25 | 28.10 | 27.97 | 0.24 | 0.87% | 27.76 | 28.39 | 19961 | 5605 | 1.81% |
| 2025-08-22 | 27.52 | 27.73 | 0.34 | 1.24% | 27.45 | 28.07 | 18342 | 5084 | 1.67% |
| 2025-08-21 | 27.93 | 27.39 | -0.40 | -1.44% | 27.25 | 27.93 | 17085 | 4714 | 1.55% |
| 2025-08-20 | 27.04 | 27.79 | 0.89 | 3.31% | 26.20 | 27.80 | 25223 | 6884 | 2.29% |
| 2025-08-19 | 26.83 | 26.90 | -0.06 | -0.22% | 26.67 | 27.21 | 15262 | 4103 | 1.39% |
| 2025-08-18 | 26.95 | 26.96 | 0.14 | 0.52% | 26.82 | 27.58 | 20045 | 5450 | 1.82% |
| 2025-08-15 | 26.39 | 26.82 | 0.42 | 1.59% | 26.32 | 27.09 | 14300 | 3836 | 1.30% |
| 2025-08-14 | 27.41 | 26.40 | -1.09 | -3.97% | 26.40 | 27.67 | 18435 | 4942 | 1.68% |
| 2025-08-13 | 27.74 | 27.49 | -0.14 | -0.51% | 27.21 | 27.92 | 12336 | 3386 | 1.12% |
| 2025-08-12 | 27.90 | 27.63 | -0.27 | -0.97% | 27.41 | 27.91 | 12809 | 3533 | 1.16% |
| 2025-08-11 | 27.43 | 27.90 | 0.60 | 2.20% | 27.38 | 28.08 | 13644 | 3792 | 1.24% |
| 2025-08-08 | 27.38 | 27.30 | 0.05 | 0.18% | 26.85 | 27.89 | 19146 | 5243 | 1.74% |
| 2025-08-07 | 27.78 | 27.25 | -0.39 | -1.41% | 27.06 | 28.13 | 18726 | 5130 | 1.70% |
| 2025-08-06 | 27.18 | 27.64 | 0.46 | 1.69% | 26.97 | 27.87 | 18809 | 5153 | 1.71% |
| 2025-08-05 | 26.73 | 27.18 | 0.39 | 1.46% | 26.73 | 27.48 | 14104 | 3830 | 1.28% |
| 2025-08-04 | 25.99 | 26.79 | 0.79 | 3.04% | 25.71 | 26.89 | 17336 | 4603 | 1.58% |
| 2025-08-01 | 25.79 | 26.00 | 0.22 | 0.85% | 25.51 | 26.07 | 12925 | 3346 | 1.17% |
| 2025-07-31 | 26.73 | 25.78 | -0.50 | -1.90% | 25.63 | 26.73 | 17377 | 4534 | 1.58% |
| 2025-07-30 | 26.24 | 26.28 | -0.13 | -0.49% | 25.97 | 27.67 | 15263 | 4053 | 1.39% |
| 2025-07-29 | 26.54 | 26.41 | -0.24 | -0.90% | 26.22 | 26.79 | 14792 | 3910 | 1.34% |
| 2025-07-28 | 26.28 | 26.65 | 0.37 | 1.41% | 25.80 | 26.85 | 14856 | 3931 | 1.35% |
| 2025-07-25 | 25.77 | 26.28 | 0.32 | 1.23% | 25.77 | 26.60 | 15822 | 4149 | 1.44% |
| 2025-07-24 | 25.74 | 25.96 | 0.22 | 0.85% | 25.60 | 26.17 | 11588 | 2991 | 1.05% |
| 2025-07-23 | 25.80 | 25.74 | -0.06 | -0.23% | 25.46 | 25.99 | 16416 | 4227 | 1.49% |
| 2025-07-22 | 26.38 | 25.80 | -0.64 | -2.42% | 25.67 | 26.79 | 19625 | 5119 | 1.78% |
| 2025-07-21 | 25.50 | 26.44 | 0.89 | 3.48% | 25.46 | 26.68 | 26162 | 6863 | 2.38% |
| 2025-07-18 | 26.25 | 25.55 | -0.70 | -2.67% | 25.40 | 26.38 | 19098 | 4908 | 1.74% |
| 2025-07-17 | 25.73 | 26.25 | 0.71 | 2.78% | 25.38 | 26.55 | 22960 | 6002 | 2.09% |
| 2025-07-16 | 25.14 | 25.54 | 0.30 | 1.19% | 25.14 | 25.65 | 13245 | 3361 | 1.20% |
| 2025-07-15 | 25.18 | 25.24 | 0.04 | 0.16% | 24.55 | 25.40 | 14789 | 3693 | 1.34% |
| 2025-07-14 | 25.01 | 25.20 | 0.20 | 0.80% | 24.83 | 25.50 | 13534 | 3419 | 1.23% |
| 2025-07-11 | 24.53 | 25.00 | 0.47 | 1.92% | 24.31 | 25.24 | 17491 | 4342 | 1.59% |
| 2025-07-10 | 24.45 | 24.53 | 0.02 | 0.08% | 24.30 | 24.89 | 9607 | 2353 | 0.87% |
| 2025-07-09 | 24.50 | 24.51 | -0.15 | -0.61% | 24.38 | 24.73 | 8980 | 2201 | 0.82% |
| 2025-07-08 | 24.42 | 24.66 | 0.11 | 0.45% | 24.31 | 24.76 | 12022 | 2957 | 1.09% |
| 2025-07-07 | 23.86 | 24.55 | 0.65 | 2.72% | 23.66 | 24.79 | 17801 | 4343 | 1.62% |
| 2025-07-04 | 24.18 | 23.90 | -0.39 | -1.61% | 23.77 | 24.75 | 15058 | 3648 | 1.37% |
| 2025-07-03 | 23.95 | 24.29 | 0.41 | 1.72% | 23.89 | 24.60 | 14996 | 3639 | 1.36% |
| 2025-07-02 | 24.26 | 24.04 | -0.22 | -0.91% | 23.78 | 24.26 | 13814 | 3311 | 1.26% |
| 2025-07-01 | 24.59 | 24.26 | -0.14 | -0.57% | 24.05 | 24.67 | 14324 | 3482 | 1.30% |
| 2025-06-30 | 24.62 | 24.40 | -0.02 | -0.08% | 24.19 | 24.62 | 13214 | 3221 | 1.20% |
| 2025-06-27 | 23.53 | 24.42 | 0.63 | 2.65% | 23.53 | 24.76 | 24508 | 5989 | 2.23% |
| 2025-06-26 | 23.78 | 23.79 | 0.29 | 1.23% | 23.34 | 23.90 | 13992 | 3307 | 1.27% |
| 2025-06-25 | 23.14 | 23.50 | 0.33 | 1.42% | 23.01 | 23.86 | 19814 | 4636 | 1.80% |
| 2025-06-24 | 22.79 | 23.17 | 0.69 | 3.07% | 22.50 | 23.30 | 15776 | 3602 | 1.43% |
| 2025-06-23 | 21.62 | 22.48 | 0.60 | 2.74% | 21.62 | 22.56 | 17417 | 3881 | 1.58% |
| 2025-06-20 | 22.20 | 21.88 | -0.20 | -0.91% | 21.79 | 22.49 | 9514 | 2093 | 0.86% |
| 2025-06-19 | 22.41 | 22.08 | -0.31 | -1.38% | 22.00 | 22.79 | 11098 | 2479 | 1.01% |
| 2025-06-18 | 22.01 | 22.39 | 0.09 | 0.40% | 21.95 | 22.42 | 10274 | 2279 | 0.93% |
| 2025-06-17 | 22.43 | 22.30 | 0.08 | 0.36% | 21.95 | 22.43 | 9109 | 2017 | 0.83% |
| 2025-06-16 | 21.55 | 22.22 | 0.38 | 1.74% | 21.55 | 22.39 | 11134 | 2470 | 1.01% |
| 2025-06-13 | 22.26 | 21.84 | -0.39 | -1.75% | 21.72 | 22.59 | 13334 | 2939 | 1.21% |
| 2025-06-12 | 22.22 | 22.23 | -0.09 | -0.40% | 22.10 | 22.95 | 13714 | 3086 | 1.25% |
| 2025-06-11 | 22.68 | 22.32 | -0.36 | -1.59% | 22.18 | 22.72 | 15733 | 3528 | 1.43% |
| 2025-06-10 | 22.35 | 22.68 | 0.35 | 1.57% | 22.02 | 22.75 | 23029 | 5165 | 2.09% |
| 2025-06-09 | 22.16 | 22.33 | 0.33 | 1.50% | 22.00 | 22.47 | 12486 | 2782 | 1.13% |