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 | 26.39 | 26.36 | 0.04 | 0.15% | 25.89 | 26.48 | 28448 | 7452 | 3.67% |
| 2025-09-05 | 26.33 | 26.32 | 0.09 | 0.34% | 26.02 | 26.45 | 27358 | 7184 | 3.53% |
| 2025-09-04 | 26.56 | 26.23 | -0.27 | -1.02% | 25.70 | 27.44 | 37216 | 9915 | 4.80% |
| 2025-09-03 | 28.05 | 26.50 | -1.35 | -4.85% | 26.44 | 28.05 | 34661 | 9405 | 4.47% |
| 2025-09-02 | 28.83 | 27.85 | -0.98 | -3.40% | 27.20 | 28.99 | 40683 | 11312 | 5.25% |
| 2025-09-01 | 29.01 | 28.83 | -0.03 | -0.10% | 28.78 | 29.38 | 28526 | 8276 | 3.68% |
| 2025-08-29 | 29.80 | 28.86 | -1.24 | -4.12% | 28.62 | 30.48 | 46136 | 13483 | 5.95% |
| 2025-08-28 | 29.33 | 30.10 | 0.30 | 1.01% | 29.33 | 30.77 | 44653 | 13387 | 5.76% |
| 2025-08-27 | 30.41 | 29.80 | -0.89 | -2.90% | 29.64 | 30.85 | 43003 | 13016 | 5.55% |
| 2025-08-26 | 30.18 | 30.69 | 0.50 | 1.66% | 28.99 | 31.50 | 58791 | 17972 | 7.59% |
| 2025-08-25 | 29.91 | 30.19 | 0.12 | 0.40% | 29.61 | 30.30 | 42796 | 12813 | 5.52% |
| 2025-08-22 | 30.31 | 30.07 | -0.53 | -1.73% | 29.88 | 31.00 | 43676 | 13182 | 5.64% |
| 2025-08-21 | 30.95 | 30.60 | -0.80 | -2.55% | 29.90 | 31.44 | 59935 | 18342 | 7.73% |
| 2025-08-20 | 31.11 | 31.40 | -1.16 | -3.56% | 30.70 | 32.10 | 78938 | 24748 | 10.19% |
| 2025-08-19 | 30.74 | 32.56 | 2.22 | 7.32% | 30.10 | 33.36 | 132250 | 41879 | 17.07% |
| 2025-08-18 | 31.51 | 30.34 | 0.04 | 0.13% | 30.18 | 31.97 | 114682 | 35164 | 14.80% |
| 2025-08-15 | 28.75 | 30.30 | 1.55 | 5.39% | 28.33 | 31.36 | 113985 | 34217 | 14.71% |
| 2025-08-14 | 29.44 | 28.75 | -0.29 | -1.00% | 28.16 | 30.00 | 95496 | 27707 | 12.32% |
| 2025-08-13 | 28.84 | 29.04 | 0.60 | 2.11% | 28.61 | 30.87 | 118526 | 34863 | 15.29% |
| 2025-08-12 | 28.02 | 28.44 | -0.16 | -0.56% | 27.71 | 28.86 | 56575 | 15925 | 7.32% |
| 2025-08-11 | 28.27 | 28.60 | 0.33 | 1.17% | 27.61 | 29.20 | 74642 | 21224 | 9.65% |
| 2025-08-08 | 26.76 | 28.27 | 1.44 | 5.37% | 26.70 | 28.52 | 68386 | 18994 | 8.84% |
| 2025-08-07 | 26.98 | 26.83 | -0.15 | -0.56% | 26.73 | 27.29 | 26351 | 7117 | 3.41% |
| 2025-08-06 | 26.77 | 26.98 | 0.24 | 0.90% | 26.50 | 27.18 | 33700 | 9064 | 4.36% |
| 2025-08-05 | 26.14 | 26.74 | 0.60 | 2.30% | 25.86 | 26.79 | 35816 | 9530 | 4.63% |
| 2025-08-04 | 25.98 | 26.14 | 0.20 | 0.77% | 25.75 | 26.45 | 27214 | 7124 | 3.52% |
| 2025-08-01 | 25.70 | 25.94 | 0.19 | 0.74% | 25.68 | 26.25 | 20468 | 5302 | 2.65% |
| 2025-07-31 | 26.27 | 25.75 | -0.84 | -3.16% | 25.66 | 26.50 | 37714 | 9766 | 4.88% |
| 2025-07-30 | 26.29 | 26.59 | 0.54 | 2.07% | 25.74 | 27.30 | 55633 | 14760 | 7.19% |
| 2025-07-29 | 26.81 | 26.05 | 0.07 | 0.27% | 25.92 | 26.88 | 30034 | 7890 | 3.88% |
| 2025-07-28 | 25.93 | 25.98 | 0.17 | 0.66% | 25.74 | 26.09 | 21524 | 5573 | 2.78% |
| 2025-07-25 | 26.06 | 25.81 | -0.30 | -1.15% | 25.72 | 26.25 | 24256 | 6279 | 3.14% |
| 2025-07-24 | 26.21 | 26.11 | -0.28 | -1.06% | 25.87 | 26.38 | 31712 | 8263 | 4.10% |
| 2025-07-23 | 27.29 | 26.39 | -0.90 | -3.30% | 26.39 | 27.30 | 32204 | 8607 | 4.16% |
| 2025-07-22 | 27.15 | 27.29 | 0.14 | 0.52% | 26.45 | 27.36 | 51781 | 13979 | 6.70% |
| 2025-07-21 | 26.20 | 27.15 | 1.20 | 4.62% | 26.20 | 27.48 | 65263 | 17645 | 8.44% |
| 2025-07-18 | 26.01 | 25.95 | 0.00 | 0.00% | 25.68 | 26.06 | 23712 | 6118 | 3.07% |
| 2025-07-17 | 25.83 | 25.95 | 0.10 | 0.39% | 25.56 | 26.14 | 23222 | 6017 | 3.00% |
| 2025-07-16 | 26.11 | 25.85 | -0.36 | -1.37% | 25.73 | 26.29 | 32111 | 8327 | 4.15% |
| 2025-07-15 | 26.66 | 26.21 | -0.91 | -3.36% | 26.13 | 27.02 | 50577 | 13392 | 6.54% |
| 2025-07-14 | 25.18 | 27.12 | 1.92 | 7.62% | 24.98 | 27.28 | 96572 | 25641 | 12.49% |
| 2025-07-11 | 25.52 | 25.20 | -1.55 | -5.79% | 24.62 | 25.73 | 74316 | 18671 | 9.61% |
| 2025-07-10 | 27.77 | 26.75 | 1.57 | 6.24% | 26.16 | 29.00 | 129152 | 35341 | 16.70% |
| 2025-07-09 | 25.42 | 25.18 | -0.18 | -0.71% | 25.10 | 25.68 | 13344 | 3377 | 1.73% |
| 2025-07-08 | 25.38 | 25.36 | -0.04 | -0.16% | 25.07 | 25.54 | 14646 | 3698 | 1.89% |
| 2025-07-07 | 24.68 | 25.40 | 0.72 | 2.92% | 24.42 | 25.97 | 30680 | 7754 | 3.97% |
| 2025-07-04 | 24.96 | 24.68 | -0.27 | -1.08% | 24.43 | 25.13 | 17059 | 4232 | 2.21% |
| 2025-07-03 | 25.01 | 24.95 | -0.01 | -0.04% | 24.76 | 25.27 | 16774 | 4194 | 2.17% |
| 2025-07-02 | 25.85 | 24.96 | -0.89 | -3.44% | 24.76 | 25.89 | 21890 | 5508 | 2.83% |
| 2025-07-01 | 25.79 | 25.85 | 0.32 | 1.25% | 25.44 | 26.33 | 24707 | 6390 | 3.19% |
| 2025-06-30 | 25.51 | 25.53 | 0.14 | 0.55% | 25.43 | 25.95 | 22818 | 5851 | 2.95% |
| 2025-06-27 | 25.01 | 25.39 | 0.65 | 2.63% | 24.85 | 25.65 | 24058 | 6091 | 3.11% |
| 2025-06-26 | 25.10 | 24.81 | -0.29 | -1.16% | 24.65 | 25.18 | 16894 | 4198 | 2.18% |
| 2025-06-25 | 25.06 | 25.10 | 0.13 | 0.52% | 24.78 | 25.58 | 22942 | 5759 | 2.97% |
| 2025-06-24 | 25.02 | 24.97 | -0.05 | -0.20% | 24.85 | 25.50 | 20002 | 5026 | 2.59% |
| 2025-06-23 | 24.71 | 25.02 | -0.07 | -0.28% | 24.47 | 25.15 | 20639 | 5112 | 2.67% |
| 2025-06-20 | 25.66 | 25.09 | -0.56 | -2.18% | 24.63 | 25.80 | 30805 | 7756 | 3.98% |
| 2025-06-19 | 26.00 | 25.65 | -0.37 | -1.42% | 25.55 | 26.88 | 43742 | 11443 | 5.66% |
| 2025-06-18 | 25.73 | 26.02 | 0.05 | 0.19% | 25.10 | 26.25 | 32190 | 8302 | 4.16% |
| 2025-06-17 | 25.68 | 25.97 | 0.26 | 1.01% | 25.38 | 26.07 | 29575 | 7628 | 3.82% |
| 2025-06-16 | 26.21 | 25.71 | -0.50 | -1.91% | 24.70 | 26.21 | 45227 | 11619 | 5.85% |
| 2025-06-13 | 24.37 | 26.21 | 1.63 | 6.63% | 24.27 | 26.47 | 78023 | 19935 | 10.09% |
| 2025-06-12 | 23.85 | 24.58 | 0.61 | 2.54% | 23.71 | 24.62 | 25856 | 6267 | 3.34% |
| 2025-06-11 | 23.51 | 23.97 | 0.51 | 2.17% | 23.50 | 24.26 | 17039 | 4086 | 2.20% |
| 2025-06-10 | 24.19 | 23.46 | -0.82 | -3.38% | 23.20 | 24.37 | 20847 | 4929 | 2.70% |
| 2025-06-09 | 23.59 | 24.28 | 0.80 | 3.41% | 23.45 | 24.45 | 25392 | 6080 | 3.28% |
| 2025-06-06 | 23.67 | 23.48 | -0.18 | -0.76% | 23.26 | 23.77 | 12200 | 2863 | 1.58% |
| 2025-06-05 | 23.73 | 23.66 | 0.30 | 1.28% | 23.23 | 23.87 | 13590 | 3202 | 1.76% |
| 2025-06-04 | 23.70 | 23.36 | -0.17 | -0.72% | 23.25 | 23.91 | 12411 | 2916 | 1.60% |
| 2025-06-03 | 23.47 | 23.53 | 0.09 | 0.38% | 23.30 | 24.08 | 20317 | 4815 | 2.63% |