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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 25.90 | 26.13 | 0.25 | 0.97% | 25.75 | 26.80 | 19829 | 5193 | 6.22% |
| 2025-09-11 | 25.67 | 25.88 | 0.28 | 1.09% | 25.27 | 25.93 | 11348 | 2916 | 3.56% |
| 2025-09-10 | 25.77 | 25.60 | -0.05 | -0.19% | 25.50 | 25.97 | 7911 | 2033 | 2.48% |
| 2025-09-09 | 25.96 | 25.65 | -0.31 | -1.19% | 25.40 | 26.08 | 13002 | 3345 | 4.08% |
| 2025-09-08 | 25.42 | 25.96 | 0.68 | 2.69% | 25.24 | 25.97 | 14783 | 3804 | 4.64% |
| 2025-09-05 | 24.99 | 25.28 | 0.28 | 1.12% | 24.94 | 25.60 | 14148 | 3581 | 4.44% |
| 2025-09-04 | 24.76 | 25.00 | 0.15 | 0.60% | 24.76 | 25.53 | 19341 | 4863 | 6.07% |
| 2025-09-03 | 25.40 | 24.85 | -0.47 | -1.86% | 24.70 | 25.72 | 12412 | 3117 | 3.89% |
| 2025-09-02 | 26.15 | 25.32 | -0.53 | -2.05% | 24.63 | 26.20 | 20350 | 5124 | 6.38% |
| 2025-09-01 | 26.10 | 25.85 | -0.12 | -0.46% | 25.69 | 26.75 | 21243 | 5566 | 6.66% |
| 2025-08-29 | 25.58 | 25.97 | 0.44 | 1.72% | 25.16 | 26.33 | 31590 | 8124 | 9.91% |
| 2025-08-28 | 25.86 | 25.53 | -0.31 | -1.20% | 24.30 | 26.50 | 29318 | 7400 | 9.20% |
| 2025-08-27 | 26.80 | 25.84 | -0.83 | -3.11% | 25.82 | 26.95 | 21054 | 5577 | 6.60% |
| 2025-08-26 | 26.58 | 26.67 | 0.14 | 0.53% | 26.15 | 27.08 | 16679 | 4453 | 5.23% |
| 2025-08-25 | 26.69 | 26.53 | -0.03 | -0.11% | 26.33 | 26.86 | 14020 | 3727 | 4.40% |
| 2025-08-22 | 26.77 | 26.56 | -0.20 | -0.75% | 26.43 | 26.98 | 12424 | 3303 | 3.90% |
| 2025-08-21 | 27.15 | 26.76 | -0.24 | -0.89% | 26.63 | 27.15 | 13023 | 3499 | 4.08% |
| 2025-08-20 | 26.75 | 27.00 | 0.07 | 0.26% | 26.64 | 27.01 | 11455 | 3079 | 3.59% |
| 2025-08-19 | 26.79 | 26.93 | 0.31 | 1.16% | 26.37 | 27.10 | 18545 | 4962 | 5.82% |
| 2025-08-18 | 26.73 | 26.62 | 0.01 | 0.04% | 26.52 | 26.95 | 14305 | 3829 | 4.49% |
| 2025-08-15 | 26.21 | 26.61 | 0.40 | 1.53% | 26.19 | 26.75 | 14870 | 3949 | 4.66% |
| 2025-08-14 | 27.27 | 26.21 | -0.80 | -2.96% | 26.13 | 27.27 | 16244 | 4311 | 5.10% |
| 2025-08-13 | 27.20 | 27.01 | -0.20 | -0.74% | 26.75 | 27.34 | 13403 | 3620 | 4.20% |
| 2025-08-12 | 27.37 | 27.21 | -0.13 | -0.48% | 26.98 | 27.57 | 14988 | 4075 | 4.70% |
| 2025-08-11 | 27.04 | 27.34 | 0.36 | 1.33% | 27.02 | 27.40 | 21557 | 5878 | 6.76% |
| 2025-08-08 | 26.96 | 26.98 | 0.02 | 0.07% | 26.56 | 27.15 | 14313 | 3840 | 4.49% |
| 2025-08-07 | 27.09 | 26.96 | -0.13 | -0.48% | 26.82 | 27.26 | 14996 | 4052 | 4.70% |
| 2025-08-06 | 26.88 | 27.09 | 0.21 | 0.78% | 26.74 | 27.19 | 19620 | 5296 | 6.15% |
| 2025-08-05 | 26.63 | 26.88 | 0.25 | 0.94% | 26.54 | 26.88 | 18119 | 4838 | 5.68% |
| 2025-08-04 | 26.40 | 26.63 | 0.18 | 0.68% | 26.19 | 26.74 | 20110 | 5340 | 6.31% |
| 2025-08-01 | 26.20 | 26.45 | 0.27 | 1.03% | 26.10 | 26.53 | 22864 | 6026 | 7.17% |
| 2025-07-31 | 26.06 | 26.18 | 0.00 | 0.00% | 26.05 | 26.74 | 33628 | 8878 | 10.55% |
| 2025-07-30 | 28.01 | 26.18 | -2.08 | -7.36% | 26.01 | 28.48 | 74143 | 20090 | 23.26% |
| 2025-07-29 | 27.28 | 28.26 | 1.16 | 4.28% | 26.95 | 28.48 | 42036 | 11706 | 13.19% |
| 2025-07-28 | 26.97 | 27.10 | 0.14 | 0.52% | 26.63 | 27.30 | 24068 | 6488 | 7.55% |
| 2025-07-25 | 26.26 | 26.96 | 0.60 | 2.28% | 26.22 | 27.40 | 32559 | 8780 | 10.21% |
| 2025-07-24 | 26.41 | 26.36 | -0.05 | -0.19% | 26.18 | 26.98 | 17658 | 4662 | 5.54% |
| 2025-07-23 | 26.69 | 26.41 | -0.28 | -1.05% | 26.16 | 27.00 | 19474 | 5178 | 6.11% |
| 2025-07-22 | 26.68 | 26.69 | -0.04 | -0.15% | 26.15 | 26.96 | 28835 | 7652 | 9.04% |
| 2025-07-21 | 25.48 | 26.73 | 1.25 | 4.91% | 25.48 | 27.48 | 33013 | 8801 | 10.36% |
| 2025-07-18 | 25.60 | 25.48 | 0.05 | 0.20% | 25.10 | 25.60 | 7955 | 2019 | 2.50% |
| 2025-07-17 | 25.54 | 25.43 | -0.03 | -0.12% | 25.23 | 25.63 | 11208 | 2845 | 3.52% |
| 2025-07-16 | 25.12 | 25.46 | 0.34 | 1.35% | 25.10 | 25.60 | 12118 | 3082 | 3.80% |
| 2025-07-15 | 25.80 | 25.12 | -0.68 | -2.64% | 24.89 | 25.80 | 14401 | 3629 | 4.52% |
| 2025-07-14 | 25.22 | 25.80 | 0.61 | 2.42% | 24.53 | 25.80 | 12134 | 3103 | 3.81% |
| 2025-07-11 | 25.60 | 25.19 | -0.27 | -1.06% | 24.76 | 25.60 | 11644 | 2926 | 3.65% |
| 2025-07-10 | 25.68 | 25.46 | -0.06 | -0.24% | 25.12 | 25.79 | 13340 | 3387 | 4.18% |
| 2025-07-09 | 25.60 | 25.52 | -0.05 | -0.20% | 25.24 | 25.89 | 11862 | 3035 | 3.72% |
| 2025-07-08 | 25.30 | 25.57 | 0.34 | 1.35% | 25.01 | 25.65 | 11822 | 3003 | 3.71% |
| 2025-07-07 | 24.75 | 25.23 | 0.34 | 1.37% | 24.73 | 25.31 | 9908 | 2477 | 3.11% |
| 2025-07-04 | 25.23 | 24.89 | -0.28 | -1.11% | 24.86 | 25.26 | 10165 | 2544 | 3.19% |
| 2025-07-03 | 25.35 | 25.17 | 0.07 | 0.28% | 24.95 | 25.40 | 10246 | 2576 | 3.21% |
| 2025-07-02 | 25.17 | 25.10 | -0.37 | -1.45% | 24.81 | 25.52 | 14224 | 3558 | 4.46% |
| 2025-07-01 | 25.31 | 25.47 | 0.15 | 0.59% | 25.00 | 25.72 | 22644 | 5745 | 7.10% |
| 2025-06-30 | 24.66 | 25.32 | 0.88 | 3.60% | 24.44 | 25.45 | 23358 | 5845 | 7.33% |
| 2025-06-27 | 24.40 | 24.44 | 0.18 | 0.74% | 24.07 | 24.70 | 15169 | 3703 | 4.76% |
| 2025-06-26 | 24.02 | 24.26 | 0.12 | 0.50% | 24.02 | 24.76 | 17488 | 4252 | 5.49% |
| 2025-06-25 | 23.86 | 24.14 | 0.19 | 0.79% | 23.81 | 24.27 | 16738 | 4026 | 5.25% |
| 2025-06-24 | 22.91 | 23.95 | 0.99 | 4.31% | 22.91 | 23.96 | 17158 | 4060 | 5.38% |
| 2025-06-23 | 22.36 | 22.96 | 0.60 | 2.68% | 22.21 | 23.01 | 11559 | 2631 | 3.63% |
| 2025-06-20 | 22.84 | 22.36 | -0.24 | -1.06% | 22.29 | 23.05 | 13062 | 2949 | 4.10% |
| 2025-06-19 | 23.03 | 22.60 | -0.53 | -2.29% | 22.60 | 23.38 | 12990 | 2982 | 4.07% |
| 2025-06-18 | 23.54 | 23.13 | -0.41 | -1.74% | 22.92 | 23.68 | 11987 | 2772 | 3.76% |
| 2025-06-17 | 23.86 | 23.54 | -0.32 | -1.34% | 23.31 | 24.09 | 13014 | 3069 | 4.08% |
| 2025-06-16 | 23.69 | 23.86 | 0.12 | 0.51% | 23.68 | 24.20 | 13097 | 3134 | 4.11% |
| 2025-06-13 | 24.52 | 23.74 | -0.95 | -3.85% | 23.41 | 24.58 | 23332 | 5568 | 7.32% |
| 2025-06-12 | 24.91 | 24.69 | -0.22 | -0.88% | 24.13 | 25.20 | 32732 | 8051 | 10.27% |
| 2025-06-11 | 23.45 | 24.91 | 1.50 | 6.41% | 23.45 | 25.48 | 42943 | 10587 | 13.47% |
| 2025-06-10 | 23.80 | 23.41 | -0.51 | -2.13% | 23.06 | 24.39 | 23968 | 5679 | 7.52% |
| 2025-06-09 | 23.20 | 23.92 | 0.78 | 3.37% | 23.18 | 24.00 | 24734 | 5869 | 7.76% |
| 2025-06-06 | 23.00 | 23.14 | 0.27 | 1.18% | 22.40 | 23.17 | 15842 | 3621 | 4.97% |