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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 23.13 | 23.33 | 0.22 | 0.95% | 22.92 | 23.33 | 39263 | 9085 | 1.99% |
| 2025-09-05 | 22.37 | 23.11 | 0.78 | 3.49% | 22.37 | 23.14 | 59304 | 13592 | 3.00% |
| 2025-09-04 | 22.45 | 22.33 | -0.12 | -0.53% | 22.09 | 22.78 | 55582 | 12504 | 2.82% |
| 2025-09-03 | 23.05 | 22.45 | -0.61 | -2.65% | 22.38 | 23.14 | 47151 | 10719 | 2.39% |
| 2025-09-02 | 23.69 | 23.06 | -0.66 | -2.78% | 22.80 | 23.70 | 81269 | 18777 | 4.13% |
| 2025-09-01 | 24.00 | 23.72 | -0.29 | -1.21% | 23.66 | 24.19 | 76505 | 18250 | 3.89% |
| 2025-08-29 | 25.66 | 24.01 | -2.66 | -9.97% | 24.00 | 25.66 | 199207 | 48615 | 10.13% |
| 2025-08-28 | 26.14 | 26.67 | 0.58 | 2.22% | 25.70 | 26.67 | 77531 | 20373 | 3.95% |
| 2025-08-27 | 25.82 | 26.09 | 0.29 | 1.12% | 25.77 | 26.95 | 80213 | 21210 | 4.08% |
| 2025-08-26 | 25.60 | 25.80 | 0.04 | 0.16% | 25.52 | 26.07 | 35634 | 9221 | 1.81% |
| 2025-08-25 | 25.75 | 25.76 | 0.00 | 0.00% | 25.42 | 25.99 | 61595 | 15812 | 3.14% |
| 2025-08-22 | 25.89 | 25.76 | -0.13 | -0.50% | 25.37 | 26.00 | 39420 | 10134 | 2.01% |
| 2025-08-21 | 26.22 | 25.89 | -0.34 | -1.30% | 25.70 | 26.26 | 39062 | 10136 | 1.99% |
| 2025-08-20 | 26.04 | 26.23 | 0.23 | 0.88% | 25.83 | 26.29 | 33636 | 8778 | 1.71% |
| 2025-08-19 | 26.06 | 26.00 | -0.15 | -0.57% | 25.83 | 26.18 | 45712 | 11881 | 2.33% |
| 2025-08-18 | 26.51 | 26.15 | -0.15 | -0.57% | 25.88 | 26.65 | 48587 | 12698 | 2.47% |
| 2025-08-15 | 25.60 | 26.30 | 0.75 | 2.94% | 25.55 | 26.45 | 42599 | 11149 | 2.17% |
| 2025-08-14 | 26.68 | 25.55 | -1.25 | -4.66% | 25.55 | 26.80 | 66312 | 17275 | 3.38% |
| 2025-08-13 | 26.51 | 26.80 | 0.29 | 1.09% | 26.35 | 26.85 | 44713 | 11891 | 2.28% |
| 2025-08-12 | 26.61 | 26.51 | -0.29 | -1.08% | 26.27 | 26.77 | 46110 | 12199 | 2.35% |
| 2025-08-11 | 27.23 | 26.80 | -0.07 | -0.26% | 26.67 | 28.11 | 89081 | 24278 | 4.53% |
| 2025-08-08 | 26.10 | 26.87 | 0.75 | 2.87% | 25.92 | 27.15 | 72230 | 19390 | 3.68% |
| 2025-08-07 | 26.32 | 26.12 | -0.47 | -1.77% | 25.91 | 26.49 | 47777 | 12486 | 2.43% |
| 2025-08-06 | 26.43 | 26.59 | 0.36 | 1.37% | 26.04 | 26.80 | 47429 | 12544 | 2.41% |
| 2025-08-05 | 26.50 | 26.23 | -0.15 | -0.57% | 26.01 | 26.82 | 72851 | 19152 | 3.71% |
| 2025-08-04 | 25.14 | 26.38 | 1.24 | 4.93% | 25.14 | 26.45 | 101974 | 26391 | 5.19% |
| 2025-08-01 | 24.18 | 25.14 | 0.97 | 4.01% | 24.14 | 25.25 | 107467 | 26868 | 5.47% |
| 2025-07-31 | 23.92 | 24.17 | 0.14 | 0.58% | 23.89 | 24.63 | 51913 | 12600 | 2.64% |
| 2025-07-30 | 24.40 | 24.03 | -0.40 | -1.64% | 23.86 | 24.40 | 41509 | 10004 | 2.11% |
| 2025-07-29 | 24.25 | 24.43 | 0.18 | 0.74% | 24.11 | 24.60 | 47139 | 11462 | 2.40% |
| 2025-07-28 | 24.29 | 24.25 | -0.02 | -0.08% | 24.12 | 24.48 | 37672 | 9129 | 1.92% |
| 2025-07-25 | 24.27 | 24.27 | 0.00 | 0.00% | 24.06 | 24.35 | 36720 | 8886 | 1.87% |
| 2025-07-24 | 24.62 | 24.27 | -0.41 | -1.66% | 24.08 | 24.62 | 69594 | 16875 | 3.54% |
| 2025-07-23 | 25.49 | 24.68 | -0.60 | -2.37% | 24.59 | 25.49 | 67243 | 16638 | 3.42% |
| 2025-07-22 | 23.84 | 25.28 | 1.50 | 6.31% | 23.50 | 25.28 | 114426 | 28140 | 5.82% |
| 2025-07-21 | 23.75 | 23.78 | 0.03 | 0.13% | 23.60 | 23.83 | 31970 | 7582 | 1.63% |
| 2025-07-18 | 24.23 | 23.75 | -0.43 | -1.78% | 23.51 | 24.28 | 46316 | 11008 | 2.36% |
| 2025-07-17 | 23.88 | 24.18 | 0.25 | 1.04% | 23.77 | 24.44 | 36614 | 8828 | 1.86% |
| 2025-07-16 | 23.66 | 23.93 | 0.27 | 1.14% | 23.62 | 24.09 | 30040 | 7179 | 1.53% |
| 2025-07-15 | 23.58 | 23.66 | 0.02 | 0.08% | 23.52 | 23.91 | 33268 | 7883 | 1.69% |
| 2025-07-14 | 23.66 | 23.64 | 0.01 | 0.04% | 23.54 | 23.79 | 27534 | 6514 | 1.40% |
| 2025-07-11 | 23.72 | 23.63 | -0.08 | -0.34% | 23.51 | 23.94 | 47395 | 11214 | 2.41% |
| 2025-07-10 | 23.69 | 23.71 | 0.02 | 0.08% | 23.44 | 24.98 | 84921 | 20406 | 4.32% |
| 2025-07-09 | 24.41 | 23.69 | -0.73 | -2.99% | 23.63 | 24.49 | 50090 | 11979 | 2.55% |
| 2025-07-08 | 23.56 | 24.42 | 0.86 | 3.65% | 23.53 | 24.98 | 57310 | 13899 | 2.92% |
| 2025-07-07 | 23.70 | 23.56 | -0.16 | -0.67% | 23.41 | 23.88 | 34024 | 8018 | 1.73% |
| 2025-07-04 | 24.67 | 23.72 | -1.02 | -4.12% | 23.67 | 24.78 | 56448 | 13565 | 2.87% |
| 2025-07-03 | 24.44 | 24.74 | 0.26 | 1.06% | 24.43 | 24.99 | 26339 | 6513 | 1.34% |
| 2025-07-02 | 24.75 | 24.48 | -0.41 | -1.65% | 24.28 | 24.97 | 27499 | 6735 | 1.40% |
| 2025-07-01 | 24.49 | 24.89 | 0.35 | 1.43% | 24.49 | 25.03 | 33482 | 8303 | 1.70% |
| 2025-06-30 | 24.74 | 24.54 | -0.36 | -1.45% | 24.28 | 25.03 | 47653 | 11670 | 2.43% |
| 2025-06-27 | 25.05 | 24.90 | -0.17 | -0.68% | 24.75 | 25.24 | 46323 | 11562 | 2.36% |
| 2025-06-26 | 24.68 | 25.07 | 0.65 | 2.66% | 24.45 | 26.06 | 92825 | 23417 | 4.73% |
| 2025-06-25 | 23.84 | 24.42 | 0.58 | 2.43% | 23.84 | 24.69 | 45241 | 11005 | 2.30% |
| 2025-06-24 | 23.28 | 23.84 | 0.54 | 2.32% | 23.20 | 23.86 | 31375 | 7395 | 1.60% |
| 2025-06-23 | 23.01 | 23.30 | 0.48 | 2.10% | 22.73 | 23.31 | 25642 | 5908 | 1.31% |
| 2025-06-20 | 22.98 | 22.82 | -0.10 | -0.44% | 22.77 | 23.35 | 25826 | 5933 | 1.31% |
| 2025-06-19 | 23.37 | 22.92 | -0.58 | -2.47% | 22.86 | 23.55 | 32011 | 7417 | 1.63% |
| 2025-06-18 | 23.94 | 23.50 | -0.58 | -2.41% | 23.27 | 23.94 | 54490 | 12794 | 2.77% |
| 2025-06-17 | 24.25 | 24.08 | -0.13 | -0.54% | 23.87 | 24.84 | 39730 | 9644 | 2.02% |
| 2025-06-16 | 23.88 | 24.21 | 0.31 | 1.30% | 23.81 | 24.92 | 54862 | 13406 | 2.79% |
| 2025-06-13 | 24.31 | 23.90 | -0.47 | -1.93% | 23.76 | 24.65 | 38801 | 9329 | 1.98% |
| 2025-06-12 | 24.32 | 24.37 | 0.01 | 0.04% | 24.23 | 25.14 | 49297 | 12097 | 2.51% |
| 2025-06-11 | 24.30 | 24.36 | 0.12 | 0.50% | 23.83 | 24.68 | 60405 | 14639 | 3.07% |
| 2025-06-10 | 23.95 | 24.24 | 0.36 | 1.51% | 23.69 | 24.35 | 57694 | 13882 | 2.94% |
| 2025-06-09 | 23.76 | 23.88 | 0.05 | 0.21% | 23.65 | 24.06 | 40833 | 9732 | 2.08% |
| 2025-06-06 | 23.22 | 23.83 | 0.58 | 2.49% | 23.05 | 24.06 | 59089 | 13961 | 3.01% |
| 2025-06-05 | 23.86 | 23.25 | -0.61 | -2.56% | 23.17 | 23.92 | 56312 | 13184 | 2.87% |
| 2025-06-04 | 23.83 | 23.86 | 0.05 | 0.21% | 23.60 | 24.40 | 49183 | 11754 | 2.50% |
| 2025-06-03 | 23.54 | 23.81 | -0.19 | -0.79% | 23.50 | 24.22 | 53304 | 12684 | 2.71% |