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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 27.82 | 27.99 | 0.25 | 0.90% | 27.18 | 28.06 | 476897 | 132206 | 7.22% |
| 2025-09-04 | 28.70 | 27.74 | -0.84 | -2.94% | 27.17 | 29.04 | 604596 | 170662 | 9.15% |
| 2025-09-03 | 28.77 | 28.58 | -0.17 | -0.59% | 28.33 | 29.57 | 548602 | 158809 | 8.31% |
| 2025-09-02 | 29.90 | 28.75 | -1.12 | -3.75% | 28.56 | 30.19 | 699984 | 204437 | 10.60% |
| 2025-09-01 | 30.32 | 29.87 | -0.22 | -0.73% | 29.58 | 30.73 | 618652 | 185411 | 9.37% |
| 2025-08-29 | 30.75 | 30.09 | -1.01 | -3.25% | 29.88 | 30.77 | 723386 | 219142 | 10.95% |
| 2025-08-28 | 32.00 | 31.10 | -1.25 | -3.86% | 30.10 | 32.10 | 1185182 | 366952 | 17.95% |
| 2025-08-27 | 35.24 | 32.35 | -3.24 | -9.10% | 32.31 | 35.90 | 1616668 | 545885 | 24.48% |
| 2025-08-26 | 32.00 | 35.59 | 1.64 | 4.83% | 31.70 | 37.15 | 1989082 | 692460 | 30.12% |
| 2025-08-25 | 31.01 | 33.95 | 5.66 | 20.01% | 31.01 | 33.95 | 1871942 | 623883 | 28.35% |
| 2025-08-22 | 27.20 | 28.29 | 0.89 | 3.25% | 27.00 | 28.50 | 913076 | 255005 | 13.83% |
| 2025-08-21 | 26.81 | 27.40 | 0.61 | 2.28% | 26.79 | 27.98 | 734316 | 201742 | 11.12% |
| 2025-08-20 | 26.72 | 26.79 | -0.15 | -0.56% | 26.12 | 26.87 | 386780 | 102616 | 5.86% |
| 2025-08-19 | 27.01 | 26.94 | -0.31 | -1.14% | 26.72 | 27.43 | 536090 | 144937 | 8.12% |
| 2025-08-18 | 26.19 | 27.25 | 1.53 | 5.95% | 26.19 | 27.50 | 983916 | 266631 | 14.90% |
| 2025-08-15 | 25.30 | 25.72 | 0.27 | 1.06% | 25.10 | 26.05 | 348463 | 88847 | 5.28% |
| 2025-08-14 | 26.02 | 25.45 | -0.57 | -2.19% | 25.31 | 26.21 | 358029 | 92013 | 5.42% |
| 2025-08-13 | 25.50 | 26.02 | 0.44 | 1.72% | 25.47 | 26.40 | 399326 | 103802 | 6.05% |
| 2025-08-12 | 25.68 | 25.58 | -0.17 | -0.66% | 25.40 | 25.80 | 239785 | 61263 | 3.63% |
| 2025-08-11 | 25.17 | 25.75 | 0.49 | 1.94% | 25.17 | 25.78 | 244731 | 62580 | 3.71% |
| 2025-08-08 | 26.30 | 25.26 | -0.97 | -3.70% | 25.25 | 26.30 | 397447 | 101319 | 6.02% |
| 2025-08-07 | 26.22 | 26.23 | 0.04 | 0.15% | 25.90 | 26.50 | 309623 | 81140 | 4.69% |
| 2025-08-06 | 26.09 | 26.19 | 0.18 | 0.69% | 25.82 | 26.40 | 328934 | 85785 | 4.98% |
| 2025-08-05 | 26.03 | 26.01 | -0.22 | -0.84% | 25.80 | 26.30 | 306061 | 79440 | 4.63% |
| 2025-08-04 | 26.50 | 26.23 | -0.59 | -2.20% | 25.60 | 26.56 | 402662 | 104799 | 6.10% |
| 2025-08-01 | 26.50 | 26.82 | 0.04 | 0.15% | 25.78 | 27.19 | 594646 | 156636 | 9.00% |
| 2025-07-31 | 26.41 | 26.78 | -0.12 | -0.45% | 26.35 | 27.56 | 723104 | 194170 | 10.95% |
| 2025-07-30 | 26.41 | 26.90 | 0.94 | 3.62% | 26.15 | 27.94 | 949148 | 257215 | 14.37% |
| 2025-07-29 | 26.27 | 25.96 | -0.23 | -0.88% | 25.73 | 26.28 | 290108 | 75099 | 4.39% |
| 2025-07-28 | 26.29 | 26.19 | -0.41 | -1.54% | 25.70 | 26.40 | 403576 | 105225 | 6.11% |
| 2025-07-25 | 25.88 | 26.60 | 0.93 | 3.62% | 25.86 | 26.99 | 672415 | 178178 | 10.18% |
| 2025-07-24 | 25.15 | 25.67 | 0.52 | 2.07% | 25.00 | 25.67 | 319831 | 81488 | 4.84% |
| 2025-07-23 | 25.50 | 25.15 | -0.41 | -1.60% | 25.11 | 25.59 | 312802 | 79284 | 4.74% |
| 2025-07-22 | 25.49 | 25.56 | -0.17 | -0.66% | 25.33 | 25.88 | 369729 | 94517 | 5.60% |
| 2025-07-21 | 26.00 | 25.73 | -1.19 | -4.42% | 25.41 | 26.22 | 665364 | 171302 | 10.07% |
| 2025-07-18 | 28.50 | 26.92 | -1.08 | -3.86% | 26.77 | 28.61 | 695989 | 192565 | 10.54% |
| 2025-07-17 | 26.94 | 28.00 | 0.69 | 2.53% | 26.87 | 28.27 | 592577 | 164382 | 8.97% |
| 2025-07-16 | 26.97 | 27.31 | 0.16 | 0.59% | 26.88 | 28.27 | 674400 | 186385 | 10.21% |
| 2025-07-15 | 26.94 | 27.15 | 0.20 | 0.74% | 26.30 | 27.34 | 478339 | 128718 | 7.24% |
| 2025-07-14 | 27.92 | 26.95 | -1.03 | -3.68% | 26.80 | 27.97 | 502481 | 136325 | 7.61% |
| 2025-07-11 | 27.90 | 27.98 | -0.20 | -0.71% | 27.20 | 28.17 | 651716 | 180646 | 9.87% |
| 2025-07-10 | 28.27 | 28.18 | 0.21 | 0.75% | 27.46 | 28.44 | 864164 | 241371 | 13.08% |
| 2025-07-09 | 25.64 | 27.97 | 2.74 | 10.86% | 25.52 | 29.48 | 1335878 | 370640 | 20.23% |
| 2025-07-08 | 24.84 | 25.23 | 0.28 | 1.12% | 24.75 | 25.68 | 277432 | 70180 | 4.20% |
| 2025-07-07 | 24.78 | 24.95 | 0.12 | 0.48% | 24.68 | 25.20 | 201659 | 50357 | 3.05% |
| 2025-07-04 | 25.04 | 24.83 | -0.07 | -0.28% | 24.60 | 25.44 | 348039 | 86947 | 5.27% |
| 2025-07-03 | 25.60 | 24.90 | -1.05 | -4.05% | 24.40 | 26.09 | 563823 | 140656 | 8.54% |
| 2025-07-02 | 26.07 | 25.95 | -0.24 | -0.92% | 25.80 | 26.79 | 342947 | 90136 | 5.19% |
| 2025-07-01 | 26.20 | 26.19 | -0.31 | -1.17% | 25.84 | 26.49 | 383374 | 99961 | 5.80% |
| 2025-06-30 | 25.49 | 26.50 | 1.24 | 4.91% | 25.48 | 26.76 | 630653 | 165896 | 9.55% |
| 2025-06-27 | 25.27 | 25.26 | -0.24 | -0.94% | 24.96 | 25.69 | 384680 | 97480 | 5.82% |
| 2025-06-26 | 25.25 | 25.50 | 0.26 | 1.03% | 24.96 | 26.26 | 632182 | 162531 | 9.57% |
| 2025-06-25 | 25.44 | 25.24 | -0.16 | -0.63% | 24.79 | 25.53 | 510530 | 127953 | 7.73% |
| 2025-06-24 | 25.58 | 25.40 | 0.04 | 0.16% | 25.15 | 25.89 | 435718 | 110964 | 6.60% |
| 2025-06-23 | 24.80 | 25.36 | 0.57 | 2.30% | 24.70 | 25.60 | 468412 | 117749 | 7.09% |
| 2025-06-20 | 26.80 | 24.79 | -2.38 | -8.76% | 24.76 | 26.86 | 829750 | 211087 | 12.56% |
| 2025-06-19 | 26.23 | 27.17 | 0.79 | 2.99% | 26.13 | 28.00 | 945127 | 256210 | 14.31% |
| 2025-06-18 | 26.16 | 26.38 | -0.35 | -1.31% | 25.61 | 26.58 | 537294 | 140800 | 8.14% |
| 2025-06-17 | 27.57 | 26.73 | -1.28 | -4.57% | 25.80 | 27.57 | 1018037 | 270516 | 15.41% |
| 2025-06-16 | 27.00 | 28.01 | 1.17 | 4.36% | 26.70 | 28.73 | 1080550 | 302414 | 16.36% |
| 2025-06-13 | 26.50 | 26.84 | 0.04 | 0.15% | 25.81 | 27.10 | 941394 | 248096 | 14.25% |
| 2025-06-12 | 25.51 | 26.80 | 0.81 | 3.12% | 25.31 | 28.24 | 1405112 | 382211 | 21.28% |
| 2025-06-11 | 25.00 | 25.99 | 0.33 | 1.29% | 24.50 | 26.98 | 1370454 | 351039 | 20.75% |
| 2025-06-10 | 23.29 | 25.66 | 2.99 | 13.19% | 22.30 | 26.98 | 1392294 | 336933 | 21.08% |
| 2025-06-09 | 22.30 | 22.67 | 0.59 | 2.67% | 22.05 | 22.90 | 487423 | 110025 | 7.38% |
| 2025-06-06 | 22.13 | 22.08 | -0.27 | -1.21% | 21.90 | 22.80 | 525866 | 116875 | 7.96% |
| 2025-06-05 | 20.78 | 22.35 | 1.74 | 8.44% | 20.74 | 22.66 | 852378 | 188493 | 12.91% |
| 2025-06-04 | 20.35 | 20.61 | 0.19 | 0.93% | 20.35 | 20.73 | 137051 | 28213 | 2.08% |
| 2025-06-03 | 20.20 | 20.42 | 0.03 | 0.15% | 20.18 | 20.78 | 134042 | 27548 | 2.03% |