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 | 27.040 | 26.550 | -1.020 | -3.70% | 26.320 | 27.040 | 46272 | 12316 | 7.97% |
| 2025-09-15 | 26.880 | 27.570 | 1.250 | 4.75% | 26.350 | 27.620 | 53445 | 14495 | 9.21% |
| 2025-09-12 | 25.840 | 26.320 | 0.390 | 1.50% | 25.710 | 26.600 | 32762 | 8584 | 5.65% |
| 2025-09-11 | 25.620 | 25.930 | 0.310 | 1.21% | 25.560 | 26.460 | 34004 | 8828 | 5.86% |
| 2025-09-10 | 25.880 | 25.620 | -0.560 | -2.14% | 25.420 | 25.970 | 34400 | 8830 | 5.93% |
| 2025-09-09 | 27.800 | 26.180 | -0.470 | -1.76% | 26.110 | 27.850 | 47921 | 12962 | 8.26% |
| 2025-09-08 | 26.170 | 26.650 | 0.420 | 1.60% | 26.170 | 26.980 | 41332 | 11013 | 7.12% |
| 2025-09-05 | 25.890 | 26.230 | 0.080 | 0.31% | 25.620 | 26.250 | 45643 | 11843 | 7.87% |
| 2025-09-04 | 25.800 | 26.150 | -0.270 | -1.02% | 25.210 | 27.420 | 68150 | 17796 | 11.75% |
| 2025-09-03 | 29.100 | 26.420 | -3.180 | -10.74% | 26.330 | 31.500 | 93299 | 27065 | 16.08% |
| 2025-09-02 | 27.770 | 29.600 | 1.830 | 6.59% | 27.380 | 30.000 | 86537 | 25128 | 14.91% |
| 2025-09-01 | 27.280 | 27.770 | -0.330 | -1.17% | 27.270 | 28.410 | 39030 | 10815 | 6.73% |
| 2025-08-29 | 27.510 | 28.100 | 0.250 | 0.90% | 27.350 | 29.000 | 62291 | 17645 | 10.74% |
| 2025-08-28 | 28.020 | 27.850 | -0.950 | -3.30% | 27.500 | 29.860 | 79675 | 22607 | 13.73% |
| 2025-08-27 | 27.000 | 28.800 | 1.870 | 6.94% | 26.270 | 29.470 | 84316 | 23196 | 14.53% |
| 2025-08-26 | 25.990 | 26.930 | 0.790 | 3.02% | 25.920 | 27.500 | 62246 | 16734 | 10.73% |
| 2025-08-25 | 25.660 | 26.140 | 0.500 | 1.95% | 25.110 | 26.360 | 44162 | 11381 | 7.61% |
| 2025-08-22 | 26.300 | 25.640 | -0.690 | -2.62% | 25.460 | 26.360 | 44912 | 11540 | 7.74% |
| 2025-08-21 | 25.100 | 26.330 | 1.050 | 4.15% | 24.920 | 27.990 | 86404 | 23078 | 14.89% |
| 2025-08-20 | 24.940 | 25.280 | 0.130 | 0.52% | 24.940 | 26.000 | 41204 | 10493 | 7.10% |
| 2025-08-19 | 24.640 | 25.150 | 0.540 | 2.19% | 24.360 | 25.250 | 33743 | 8424 | 5.82% |
| 2025-08-18 | 23.820 | 24.610 | 0.820 | 3.45% | 23.740 | 24.660 | 25781 | 6249 | 4.44% |
| 2025-08-15 | 23.800 | 23.790 | 0.130 | 0.55% | 23.500 | 23.920 | 19058 | 4517 | 3.28% |
| 2025-08-14 | 24.530 | 23.660 | -0.880 | -3.59% | 23.620 | 24.750 | 25400 | 6141 | 4.38% |
| 2025-08-13 | 24.920 | 24.540 | -0.310 | -1.25% | 24.420 | 24.940 | 24379 | 5979 | 4.20% |
| 2025-08-12 | 25.250 | 24.850 | -0.750 | -2.93% | 24.730 | 25.450 | 31194 | 7828 | 5.38% |
| 2025-08-11 | 25.450 | 25.600 | 0.390 | 1.55% | 24.710 | 25.710 | 31697 | 7978 | 5.46% |
| 2025-08-08 | 24.900 | 25.210 | -0.040 | -0.16% | 24.540 | 25.320 | 35562 | 8870 | 6.13% |
| 2025-08-07 | 24.430 | 25.250 | 0.990 | 4.08% | 24.180 | 26.200 | 58867 | 14918 | 10.15% |
| 2025-08-06 | 24.500 | 24.260 | -0.330 | -1.34% | 24.120 | 24.510 | 16538 | 4016 | 2.85% |
| 2025-08-05 | 24.460 | 24.590 | 0.130 | 0.53% | 24.300 | 24.800 | 17704 | 4352 | 3.05% |
| 2025-08-04 | 24.650 | 24.460 | -0.280 | -1.13% | 24.080 | 24.730 | 23517 | 5723 | 4.05% |
| 2025-08-01 | 24.710 | 24.740 | 0.030 | 0.12% | 24.460 | 25.400 | 26219 | 6539 | 4.52% |
| 2025-07-31 | 25.780 | 24.710 | -0.930 | -3.63% | 24.680 | 25.930 | 36092 | 9042 | 6.22% |
| 2025-07-30 | 24.350 | 25.640 | 1.290 | 5.30% | 24.180 | 26.450 | 65906 | 16649 | 11.36% |
| 2025-07-29 | 24.430 | 24.350 | 0.110 | 0.45% | 24.030 | 24.680 | 13305 | 3224 | 2.29% |
| 2025-07-28 | 24.390 | 24.240 | 0.010 | 0.04% | 24.100 | 24.800 | 16851 | 4100 | 2.90% |
| 2025-07-25 | 24.600 | 24.230 | -0.580 | -2.34% | 24.090 | 24.900 | 22769 | 5555 | 3.92% |
| 2025-07-24 | 24.310 | 24.810 | 0.730 | 3.03% | 23.950 | 25.200 | 39694 | 9835 | 6.84% |
| 2025-07-23 | 24.340 | 24.080 | -0.270 | -1.11% | 24.050 | 24.680 | 15797 | 3840 | 2.72% |
| 2025-07-22 | 24.480 | 24.350 | 0.060 | 0.25% | 23.900 | 24.480 | 19007 | 4580 | 3.28% |
| 2025-07-21 | 24.100 | 24.290 | 0.030 | 0.12% | 24.000 | 24.680 | 17157 | 4172 | 2.96% |
| 2025-07-18 | 24.370 | 24.260 | -0.110 | -0.45% | 24.060 | 24.500 | 14165 | 3427 | 2.44% |
| 2025-07-17 | 24.700 | 24.370 | -0.150 | -0.61% | 24.300 | 24.700 | 10793 | 2636 | 1.86% |
| 2025-07-16 | 24.600 | 24.520 | 0.280 | 1.16% | 24.300 | 24.900 | 13414 | 3296 | 2.31% |
| 2025-07-15 | 24.590 | 24.240 | -0.350 | -1.42% | 24.000 | 24.780 | 16009 | 3879 | 2.76% |
| 2025-07-14 | 25.030 | 24.590 | -0.320 | -1.28% | 24.530 | 25.120 | 13793 | 3413 | 2.38% |
| 2025-07-11 | 24.880 | 24.910 | -0.050 | -0.20% | 24.800 | 25.400 | 18600 | 4650 | 3.21% |
| 2025-07-10 | 25.870 | 24.960 | -0.440 | -1.73% | 24.540 | 25.870 | 23254 | 5827 | 4.01% |
| 2025-07-09 | 25.990 | 25.400 | -0.520 | -2.01% | 25.320 | 26.290 | 27501 | 7070 | 4.74% |
| 2025-07-08 | 26.350 | 25.920 | -0.530 | -2.00% | 25.810 | 26.470 | 34862 | 9051 | 6.01% |
| 2025-07-07 | 25.550 | 26.450 | 0.370 | 1.42% | 25.550 | 26.570 | 51984 | 13618 | 8.96% |
| 2025-07-04 | 25.120 | 26.080 | 0.780 | 3.08% | 24.700 | 26.290 | 59689 | 15343 | 10.29% |
| 2025-07-03 | 25.390 | 25.300 | 0.050 | 0.20% | 24.580 | 25.750 | 27936 | 7036 | 4.81% |
| 2025-07-02 | 25.350 | 25.250 | -0.030 | -0.12% | 25.100 | 26.400 | 43949 | 11306 | 7.57% |
| 2025-07-01 | 24.890 | 25.280 | 0.290 | 1.16% | 24.610 | 25.630 | 28866 | 7278 | 4.97% |
| 2025-06-30 | 24.740 | 24.990 | 0.240 | 0.97% | 24.330 | 25.320 | 23126 | 5720 | 3.99% |
| 2025-06-27 | 25.050 | 24.750 | -0.540 | -2.14% | 24.720 | 25.350 | 26167 | 6551 | 4.51% |
| 2025-06-26 | 25.230 | 25.290 | 0.190 | 0.76% | 24.800 | 25.350 | 30398 | 7626 | 5.24% |
| 2025-06-25 | 25.110 | 25.100 | -0.090 | -0.36% | 24.580 | 25.300 | 31197 | 7773 | 5.38% |
| 2025-06-24 | 24.450 | 25.190 | 0.260 | 1.04% | 24.340 | 25.350 | 32834 | 8191 | 5.66% |
| 2025-06-23 | 24.100 | 24.930 | 0.880 | 3.66% | 23.800 | 25.100 | 24872 | 6115 | 4.29% |
| 2025-06-20 | 23.400 | 24.050 | 0.480 | 2.04% | 23.300 | 24.550 | 24505 | 5904 | 4.22% |
| 2025-06-19 | 24.760 | 23.570 | -1.430 | -5.72% | 23.500 | 25.140 | 30201 | 7267 | 5.20% |
| 2025-06-18 | 25.950 | 25.000 | -0.900 | -3.47% | 24.860 | 26.380 | 32499 | 8248 | 5.60% |
| 2025-06-17 | 24.780 | 25.900 | 1.240 | 5.03% | 24.750 | 26.600 | 40660 | 10480 | 7.01% |
| 2025-06-16 | 24.000 | 24.660 | 0.060 | 0.24% | 23.870 | 25.000 | 26802 | 6581 | 4.62% |
| 2025-06-13 | 25.970 | 24.600 | -1.090 | -4.24% | 24.600 | 27.100 | 50366 | 13157 | 8.68% |
| 2025-06-12 | 36.900 | 36.170 | -1.430 | -3.80% | 35.630 | 37.500 | 32206 | 11741 | 7.75% |
| 2025-06-11 | 36.000 | 37.600 | 0.400 | 1.08% | 35.200 | 39.500 | 47765 | 17716 | 11.49% |
| 2025-06-10 | 33.540 | 37.200 | 3.660 | 10.91% | 33.000 | 40.380 | 58126 | 21213 | 13.98% |
| 2025-06-09 | 33.380 | 33.540 | 0.210 | 0.63% | 32.820 | 33.650 | 20291 | 6718 | 4.88% |