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 | 26.86 | 26.53 | -0.18 | -0.67% | 26.24 | 26.86 | 36561 | 9683 | 0.91% |
| 2025-09-15 | 27.27 | 26.71 | -0.36 | -1.33% | 26.71 | 27.27 | 31593 | 8502 | 0.78% |
| 2025-09-12 | 27.20 | 27.07 | -0.12 | -0.44% | 26.53 | 27.33 | 49712 | 13387 | 1.23% |
| 2025-09-11 | 26.60 | 27.19 | 0.46 | 1.72% | 25.91 | 27.27 | 52179 | 13959 | 1.29% |
| 2025-09-10 | 26.70 | 26.73 | -0.08 | -0.30% | 26.33 | 27.17 | 46186 | 12394 | 1.14% |
| 2025-09-09 | 27.56 | 26.81 | -0.60 | -2.19% | 26.63 | 27.56 | 54660 | 14774 | 1.35% |
| 2025-09-08 | 26.63 | 27.41 | 0.64 | 2.39% | 26.40 | 27.55 | 71696 | 19365 | 1.78% |
| 2025-09-05 | 26.08 | 26.77 | 0.82 | 3.16% | 25.74 | 26.85 | 57959 | 15285 | 1.44% |
| 2025-09-04 | 26.79 | 25.95 | -0.63 | -2.37% | 25.55 | 27.17 | 71721 | 18855 | 1.78% |
| 2025-09-03 | 26.71 | 26.58 | 0.10 | 0.38% | 26.48 | 27.34 | 66530 | 17883 | 1.65% |
| 2025-09-02 | 27.80 | 26.48 | -1.32 | -4.75% | 26.17 | 28.36 | 126553 | 34172 | 3.13% |
| 2025-09-01 | 28.28 | 27.80 | -1.04 | -3.61% | 27.40 | 28.59 | 136919 | 38163 | 3.39% |
| 2025-08-29 | 28.02 | 28.84 | 0.81 | 2.89% | 27.43 | 29.44 | 118206 | 33667 | 2.93% |
| 2025-08-28 | 28.76 | 28.03 | -0.91 | -3.14% | 27.04 | 29.15 | 150375 | 42278 | 3.72% |
| 2025-08-27 | 29.05 | 28.94 | -0.05 | -0.17% | 28.53 | 30.00 | 127401 | 37341 | 3.15% |
| 2025-08-26 | 28.89 | 28.99 | 0.04 | 0.14% | 28.33 | 29.45 | 96946 | 27961 | 2.40% |
| 2025-08-25 | 28.15 | 28.95 | 0.85 | 3.02% | 27.91 | 29.85 | 123880 | 35747 | 3.07% |
| 2025-08-22 | 27.54 | 28.10 | 0.59 | 2.14% | 27.43 | 28.40 | 88404 | 24769 | 2.19% |
| 2025-08-21 | 27.98 | 27.51 | -0.05 | -0.18% | 27.27 | 28.28 | 75913 | 21016 | 1.88% |
| 2025-08-20 | 27.27 | 27.56 | 0.19 | 0.69% | 26.74 | 27.65 | 68718 | 18691 | 1.70% |
| 2025-08-19 | 27.55 | 27.37 | -0.32 | -1.16% | 27.22 | 28.20 | 73622 | 20355 | 1.82% |
| 2025-08-18 | 27.56 | 27.69 | 0.49 | 1.80% | 27.23 | 27.88 | 77299 | 21342 | 1.91% |
| 2025-08-15 | 26.69 | 27.20 | 0.50 | 1.87% | 26.53 | 27.37 | 59585 | 16115 | 1.48% |
| 2025-08-14 | 27.46 | 26.70 | -0.67 | -2.45% | 26.67 | 27.67 | 63094 | 17087 | 1.56% |
| 2025-08-13 | 26.80 | 27.37 | 0.59 | 2.20% | 26.74 | 27.48 | 64015 | 17366 | 1.59% |
| 2025-08-12 | 27.28 | 26.78 | -0.57 | -2.08% | 26.41 | 27.36 | 60212 | 16136 | 1.49% |
| 2025-08-11 | 26.25 | 27.35 | 1.06 | 4.03% | 26.25 | 27.54 | 81723 | 22252 | 2.02% |
| 2025-08-08 | 26.61 | 26.29 | -0.39 | -1.46% | 26.06 | 26.84 | 66906 | 17603 | 1.66% |
| 2025-08-07 | 26.80 | 26.68 | -0.25 | -0.93% | 26.59 | 27.53 | 63339 | 17060 | 1.57% |
| 2025-08-06 | 27.18 | 26.93 | 0.10 | 0.37% | 26.41 | 27.40 | 59141 | 15903 | 1.46% |
| 2025-08-05 | 26.86 | 26.83 | -0.02 | -0.07% | 26.32 | 26.99 | 64886 | 17279 | 1.61% |
| 2025-08-04 | 26.25 | 26.85 | 0.43 | 1.63% | 26.10 | 26.97 | 88852 | 23584 | 2.20% |
| 2025-08-01 | 27.03 | 26.42 | -0.88 | -3.22% | 26.37 | 27.55 | 117463 | 31412 | 2.91% |
| 2025-07-31 | 27.40 | 27.30 | -0.17 | -0.62% | 26.96 | 27.80 | 83735 | 22911 | 2.07% |
| 2025-07-30 | 28.60 | 27.47 | -1.26 | -4.39% | 27.11 | 28.60 | 125110 | 34881 | 3.10% |
| 2025-07-29 | 27.00 | 28.73 | 1.62 | 5.98% | 26.81 | 28.93 | 129147 | 36142 | 3.20% |
| 2025-07-28 | 27.37 | 27.11 | -0.32 | -1.17% | 26.96 | 27.74 | 81393 | 22185 | 2.02% |
| 2025-07-25 | 26.86 | 27.43 | 0.58 | 2.16% | 26.71 | 28.11 | 121240 | 33375 | 3.00% |
| 2025-07-24 | 26.60 | 26.85 | 0.25 | 0.94% | 26.48 | 27.08 | 67656 | 18081 | 1.68% |
| 2025-07-23 | 26.50 | 26.60 | -0.06 | -0.23% | 26.44 | 27.35 | 113078 | 30319 | 2.80% |
| 2025-07-22 | 25.41 | 26.66 | 1.21 | 4.75% | 25.37 | 27.42 | 155571 | 41711 | 3.85% |
| 2025-07-21 | 25.60 | 25.45 | -0.18 | -0.70% | 25.14 | 25.66 | 68974 | 17497 | 1.71% |
| 2025-07-18 | 26.09 | 25.63 | -0.44 | -1.69% | 25.23 | 26.09 | 78273 | 19979 | 1.94% |
| 2025-07-17 | 25.43 | 26.07 | 0.56 | 2.20% | 25.26 | 26.16 | 90726 | 23296 | 2.25% |
| 2025-07-16 | 25.73 | 25.51 | -0.42 | -1.62% | 25.21 | 25.98 | 73984 | 18883 | 1.83% |
| 2025-07-15 | 25.50 | 25.93 | 0.27 | 1.05% | 25.32 | 26.43 | 89920 | 23248 | 2.23% |
| 2025-07-14 | 25.51 | 25.66 | 0.15 | 0.59% | 25.25 | 26.10 | 115481 | 29572 | 2.86% |
| 2025-07-11 | 24.98 | 25.51 | 0.63 | 2.53% | 24.70 | 25.91 | 132847 | 33696 | 3.29% |
| 2025-07-10 | 23.62 | 24.88 | 1.86 | 8.08% | 23.60 | 25.98 | 188404 | 46973 | 4.67% |
| 2025-07-09 | 22.90 | 23.02 | 0.04 | 0.17% | 22.69 | 23.20 | 37509 | 8582 | 0.93% |
| 2025-07-08 | 22.85 | 22.98 | 0.21 | 0.92% | 22.74 | 23.33 | 51037 | 11744 | 1.26% |
| 2025-07-07 | 22.84 | 22.77 | -0.10 | -0.44% | 22.45 | 23.01 | 37744 | 8552 | 0.93% |
| 2025-07-04 | 23.28 | 22.87 | -0.25 | -1.08% | 22.50 | 23.28 | 39544 | 9026 | 0.98% |
| 2025-07-03 | 22.75 | 23.12 | 0.35 | 1.54% | 22.64 | 23.42 | 58906 | 13612 | 1.46% |
| 2025-07-02 | 22.85 | 22.77 | -0.12 | -0.52% | 22.45 | 22.98 | 44856 | 10169 | 1.11% |
| 2025-07-01 | 22.85 | 22.89 | 0.06 | 0.26% | 22.66 | 23.26 | 53055 | 12182 | 1.31% |
| 2025-06-30 | 21.40 | 22.83 | 1.43 | 6.68% | 21.18 | 22.98 | 84864 | 18961 | 2.10% |
| 2025-06-27 | 21.45 | 21.40 | 0.04 | 0.19% | 21.36 | 21.73 | 27243 | 5861 | 0.67% |
| 2025-06-26 | 21.58 | 21.36 | -0.17 | -0.79% | 21.23 | 21.76 | 32457 | 6984 | 0.80% |
| 2025-06-25 | 21.23 | 21.53 | 0.28 | 1.32% | 21.16 | 21.59 | 32668 | 6991 | 0.81% |
| 2025-06-24 | 20.74 | 21.25 | 0.57 | 2.76% | 20.72 | 21.33 | 38042 | 8040 | 0.94% |
| 2025-06-23 | 20.49 | 20.68 | 0.24 | 1.17% | 20.38 | 20.76 | 23270 | 4801 | 0.58% |
| 2025-06-20 | 20.58 | 20.44 | -0.07 | -0.34% | 20.43 | 20.84 | 18638 | 3830 | 0.46% |
| 2025-06-19 | 20.90 | 20.51 | -0.44 | -2.10% | 20.43 | 21.15 | 28771 | 5967 | 0.71% |
| 2025-06-18 | 21.10 | 20.95 | -0.25 | -1.18% | 20.78 | 21.10 | 24733 | 5176 | 0.61% |
| 2025-06-17 | 21.67 | 21.20 | -0.35 | -1.62% | 20.79 | 22.11 | 63649 | 13585 | 1.58% |
| 2025-06-16 | 21.76 | 21.55 | -0.12 | -0.55% | 21.46 | 21.87 | 25367 | 5495 | 0.63% |
| 2025-06-13 | 22.30 | 21.67 | -0.70 | -3.13% | 21.46 | 22.30 | 50558 | 11000 | 1.25% |
| 2025-06-12 | 22.35 | 22.43 | -0.04 | -0.18% | 22.27 | 22.65 | 29346 | 6576 | 0.73% |
| 2025-06-11 | 22.74 | 22.47 | -0.07 | -0.31% | 22.37 | 22.80 | 28764 | 6483 | 0.71% |
| 2025-06-10 | 22.69 | 22.54 | 0.00 | 0.00% | 22.23 | 23.03 | 63830 | 14450 | 1.58% |
| 2025-06-09 | 21.65 | 22.54 | 1.06 | 4.93% | 21.39 | 22.77 | 74805 | 16698 | 1.85% |