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 | 26.00 | 26.25 | 0.64 | 2.50% | 25.43 | 26.55 | 29174 | 7597 | 1.83% |
| 2025-09-04 | 24.85 | 25.61 | 0.74 | 2.98% | 24.85 | 25.70 | 29932 | 7597 | 1.88% |
| 2025-09-03 | 25.26 | 24.87 | -0.32 | -1.27% | 24.71 | 25.77 | 22273 | 5611 | 1.40% |
| 2025-09-02 | 26.07 | 25.19 | -0.89 | -3.41% | 24.86 | 26.07 | 27330 | 6907 | 1.72% |
| 2025-09-01 | 25.99 | 26.08 | 0.09 | 0.35% | 25.83 | 26.88 | 37048 | 9731 | 2.32% |
| 2025-08-29 | 26.28 | 25.99 | -0.45 | -1.70% | 25.92 | 26.56 | 29616 | 7761 | 1.86% |
| 2025-08-28 | 25.40 | 26.44 | 0.84 | 3.28% | 25.40 | 26.49 | 45772 | 11916 | 2.87% |
| 2025-08-27 | 26.38 | 25.60 | -0.92 | -3.47% | 25.40 | 26.83 | 51845 | 13478 | 3.25% |
| 2025-08-26 | 25.96 | 26.52 | 0.40 | 1.53% | 25.76 | 26.85 | 63913 | 16953 | 4.01% |
| 2025-08-25 | 26.88 | 26.12 | -0.83 | -3.08% | 25.79 | 26.88 | 63696 | 16678 | 4.00% |
| 2025-08-22 | 27.82 | 26.95 | -0.49 | -1.79% | 26.74 | 27.95 | 45728 | 12369 | 2.87% |
| 2025-08-21 | 25.71 | 27.44 | 1.73 | 6.73% | 25.61 | 27.77 | 90839 | 24489 | 5.70% |
| 2025-08-20 | 25.50 | 25.71 | 0.16 | 0.63% | 25.11 | 25.75 | 29935 | 7618 | 1.88% |
| 2025-08-19 | 25.83 | 25.55 | -0.45 | -1.73% | 25.40 | 25.99 | 32753 | 8380 | 2.06% |
| 2025-08-18 | 24.68 | 26.00 | 1.34 | 5.43% | 24.54 | 26.80 | 68645 | 17572 | 4.31% |
| 2025-08-15 | 24.04 | 24.66 | 0.46 | 1.90% | 24.04 | 25.01 | 19560 | 4821 | 1.23% |
| 2025-08-14 | 24.93 | 24.20 | -0.65 | -2.62% | 24.20 | 24.95 | 20270 | 4981 | 1.27% |
| 2025-08-13 | 25.00 | 24.85 | -0.15 | -0.60% | 24.77 | 25.15 | 18312 | 4554 | 1.15% |
| 2025-08-12 | 25.00 | 25.00 | -0.05 | -0.20% | 24.78 | 25.20 | 22608 | 5654 | 1.42% |
| 2025-08-11 | 24.39 | 25.05 | 0.67 | 2.75% | 24.39 | 25.18 | 23926 | 5947 | 1.50% |
| 2025-08-08 | 24.74 | 24.38 | -0.52 | -2.09% | 24.25 | 24.77 | 24729 | 6042 | 1.55% |
| 2025-08-07 | 25.29 | 24.90 | -0.39 | -1.54% | 24.70 | 25.36 | 27553 | 6863 | 1.73% |
| 2025-08-06 | 25.13 | 25.29 | -0.08 | -0.32% | 24.80 | 25.84 | 32341 | 8174 | 2.03% |
| 2025-08-05 | 24.57 | 25.37 | 0.85 | 3.47% | 24.54 | 25.61 | 56508 | 14251 | 3.55% |
| 2025-08-04 | 23.95 | 24.52 | 0.47 | 1.95% | 23.90 | 24.64 | 30815 | 7483 | 1.93% |
| 2025-08-01 | 23.83 | 24.05 | 0.22 | 0.92% | 23.64 | 24.30 | 23425 | 5628 | 1.47% |
| 2025-07-31 | 24.39 | 23.83 | -0.61 | -2.50% | 23.80 | 24.42 | 40139 | 9642 | 2.52% |
| 2025-07-30 | 23.04 | 24.44 | 1.35 | 5.85% | 22.97 | 24.65 | 76536 | 18444 | 4.80% |
| 2025-07-29 | 23.04 | 23.09 | 0.05 | 0.22% | 22.56 | 23.25 | 23334 | 5341 | 1.46% |
| 2025-07-28 | 23.06 | 23.04 | -0.01 | -0.04% | 22.95 | 23.15 | 14534 | 3352 | 0.91% |
| 2025-07-25 | 22.84 | 23.05 | 0.28 | 1.23% | 22.73 | 23.19 | 24320 | 5589 | 1.53% |
| 2025-07-24 | 22.56 | 22.77 | 0.10 | 0.44% | 22.52 | 22.86 | 12943 | 2936 | 0.81% |
| 2025-07-23 | 22.89 | 22.67 | -0.22 | -0.96% | 22.62 | 22.89 | 13284 | 3018 | 0.83% |
| 2025-07-22 | 23.09 | 22.89 | -0.22 | -0.95% | 22.77 | 23.11 | 19812 | 4536 | 1.24% |
| 2025-07-21 | 22.99 | 23.11 | 0.25 | 1.09% | 22.82 | 23.26 | 24217 | 5574 | 1.52% |
| 2025-07-18 | 22.83 | 22.86 | 0.12 | 0.53% | 22.61 | 23.12 | 21951 | 5021 | 1.38% |
| 2025-07-17 | 22.65 | 22.74 | 0.25 | 1.11% | 22.40 | 22.88 | 17718 | 4021 | 1.11% |
| 2025-07-16 | 22.54 | 22.49 | 0.19 | 0.85% | 22.38 | 22.82 | 16042 | 3624 | 1.01% |
| 2025-07-15 | 22.96 | 22.30 | -0.61 | -2.66% | 22.13 | 22.96 | 25937 | 5809 | 1.63% |
| 2025-07-14 | 22.66 | 22.91 | 0.16 | 0.70% | 22.59 | 22.96 | 15887 | 3621 | 1.00% |
| 2025-07-11 | 22.47 | 22.75 | 0.28 | 1.25% | 22.31 | 22.80 | 21273 | 4808 | 1.33% |
| 2025-07-10 | 22.72 | 22.47 | -0.23 | -1.01% | 22.22 | 22.79 | 32966 | 7403 | 2.07% |
| 2025-07-09 | 23.01 | 22.70 | -0.37 | -1.60% | 22.61 | 23.28 | 30674 | 7042 | 1.92% |
| 2025-07-08 | 23.25 | 23.21 | -0.14 | -0.60% | 22.96 | 23.37 | 28357 | 6567 | 1.78% |
| 2025-07-07 | 23.90 | 23.35 | -0.49 | -2.06% | 23.16 | 23.95 | 31045 | 7283 | 1.95% |
| 2025-07-04 | 23.77 | 23.84 | 0.08 | 0.34% | 23.42 | 24.65 | 37209 | 8959 | 2.34% |
| 2025-07-03 | 23.65 | 23.76 | 0.01 | 0.04% | 23.45 | 24.00 | 30994 | 7357 | 1.94% |
| 2025-07-02 | 24.38 | 23.75 | -0.84 | -3.42% | 23.70 | 24.66 | 43340 | 10411 | 2.72% |
| 2025-07-01 | 24.05 | 24.59 | 0.32 | 1.32% | 24.05 | 24.97 | 56052 | 13740 | 3.52% |
| 2025-06-30 | 23.80 | 24.27 | 0.40 | 1.68% | 23.80 | 24.47 | 39054 | 9451 | 2.45% |
| 2025-06-27 | 23.99 | 23.87 | 0.07 | 0.29% | 23.77 | 24.39 | 33911 | 8133 | 2.13% |
| 2025-06-26 | 23.92 | 23.80 | -0.06 | -0.25% | 23.65 | 24.45 | 41038 | 9848 | 2.58% |
| 2025-06-25 | 23.91 | 23.86 | -0.05 | -0.21% | 23.40 | 24.16 | 40606 | 9660 | 2.55% |
| 2025-06-24 | 23.99 | 23.91 | -0.09 | -0.38% | 23.62 | 24.53 | 58468 | 14021 | 3.67% |
| 2025-06-23 | 23.78 | 24.00 | 0.20 | 0.84% | 23.48 | 24.19 | 38759 | 9249 | 5.46% |
| 2025-06-20 | 24.40 | 23.80 | -0.57 | -2.34% | 23.61 | 24.55 | 47580 | 11391 | 6.70% |
| 2025-06-19 | 25.00 | 24.37 | -0.63 | -2.52% | 24.00 | 25.30 | 74945 | 18506 | 10.55% |
| 2025-06-18 | 26.40 | 25.00 | -2.10 | -7.75% | 24.44 | 27.11 | 126665 | 32231 | 17.83% |
| 2025-06-17 | 27.67 | 27.10 | -1.50 | -5.24% | 26.66 | 28.19 | 102998 | 28249 | 14.50% |
| 2025-06-16 | 28.70 | 28.60 | -0.70 | -2.39% | 27.53 | 29.00 | 103687 | 29292 | 14.59% |
| 2025-06-13 | 30.34 | 29.30 | -0.30 | -1.01% | 28.90 | 30.75 | 144206 | 42786 | 20.30% |
| 2025-06-12 | 26.80 | 29.60 | 2.42 | 8.90% | 26.18 | 31.78 | 181850 | 51824 | 25.60% |
| 2025-06-11 | 26.44 | 27.18 | 0.35 | 1.30% | 25.60 | 27.44 | 89853 | 23991 | 12.65% |
| 2025-06-10 | 28.65 | 26.83 | -1.93 | -6.71% | 26.59 | 29.00 | 145204 | 39991 | 20.44% |
| 2025-06-09 | 26.64 | 28.76 | 2.44 | 9.27% | 26.64 | 29.70 | 152014 | 43214 | 21.40% |
| 2025-06-06 | 24.00 | 26.32 | 2.04 | 8.40% | 23.71 | 27.18 | 131502 | 33404 | 18.51% |
| 2025-06-05 | 23.60 | 24.28 | 0.76 | 3.23% | 23.18 | 24.48 | 71145 | 17034 | 10.01% |
| 2025-06-04 | 24.57 | 23.52 | -0.76 | -3.13% | 23.38 | 24.57 | 75633 | 17987 | 10.65% |
| 2025-06-03 | 24.00 | 24.28 | 0.12 | 0.50% | 23.74 | 24.84 | 73074 | 17723 | 10.29% |