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 | 24.78 | 25.00 | 0.37 | 1.50% | 24.26 | 25.04 | 27216 | 6738 | 5.05% |
| 2025-09-04 | 24.80 | 24.63 | -0.36 | -1.44% | 24.30 | 25.35 | 33382 | 8316 | 6.19% |
| 2025-09-03 | 25.99 | 24.99 | -1.12 | -4.29% | 24.73 | 26.39 | 42760 | 10897 | 7.93% |
| 2025-09-02 | 25.74 | 26.11 | 0.39 | 1.52% | 25.74 | 27.50 | 71135 | 18821 | 13.20% |
| 2025-09-01 | 25.62 | 25.72 | 0.52 | 2.06% | 25.31 | 26.66 | 51500 | 13335 | 9.55% |
| 2025-08-29 | 25.46 | 25.20 | -0.40 | -1.56% | 25.00 | 25.59 | 33951 | 8558 | 6.30% |
| 2025-08-28 | 25.70 | 25.60 | 0.07 | 0.27% | 24.44 | 26.32 | 50156 | 12681 | 9.31% |
| 2025-08-27 | 26.67 | 25.53 | -0.92 | -3.48% | 25.50 | 26.98 | 43993 | 11615 | 8.16% |
| 2025-08-26 | 26.72 | 26.45 | -0.37 | -1.38% | 26.35 | 26.91 | 33368 | 8877 | 6.19% |
| 2025-08-25 | 27.57 | 26.82 | -0.68 | -2.47% | 26.42 | 28.08 | 74053 | 19942 | 13.74% |
| 2025-08-22 | 27.33 | 27.50 | -0.01 | -0.04% | 27.00 | 27.92 | 35117 | 9645 | 6.52% |
| 2025-08-21 | 27.60 | 27.51 | -0.10 | -0.36% | 27.30 | 28.45 | 45484 | 12673 | 8.44% |
| 2025-08-20 | 27.76 | 27.61 | -0.21 | -0.75% | 26.80 | 28.39 | 56455 | 15521 | 10.47% |
| 2025-08-19 | 27.22 | 27.82 | 0.62 | 2.28% | 27.00 | 28.48 | 75256 | 20927 | 13.96% |
| 2025-08-18 | 25.25 | 27.20 | 2.15 | 8.58% | 25.25 | 27.58 | 83215 | 22298 | 15.44% |
| 2025-08-15 | 24.89 | 25.05 | 0.15 | 0.60% | 24.82 | 25.35 | 34140 | 8579 | 6.33% |
| 2025-08-14 | 26.11 | 24.90 | -1.28 | -4.89% | 24.86 | 26.35 | 46342 | 11776 | 8.60% |
| 2025-08-13 | 25.66 | 26.18 | 0.51 | 1.99% | 25.08 | 26.94 | 78620 | 20538 | 14.59% |
| 2025-08-12 | 26.03 | 25.67 | -0.36 | -1.38% | 25.55 | 26.23 | 26629 | 6870 | 4.94% |
| 2025-08-11 | 25.88 | 26.03 | 0.39 | 1.52% | 25.54 | 26.34 | 38431 | 9998 | 7.13% |
| 2025-08-08 | 25.98 | 25.64 | -0.41 | -1.57% | 25.40 | 26.13 | 34187 | 8777 | 6.34% |
| 2025-08-07 | 26.36 | 26.05 | -0.17 | -0.65% | 25.93 | 26.67 | 34705 | 9068 | 6.44% |
| 2025-08-06 | 26.86 | 26.22 | -0.28 | -1.06% | 25.94 | 27.14 | 50918 | 13399 | 9.45% |
| 2025-08-05 | 25.44 | 26.50 | 1.09 | 4.29% | 25.27 | 27.18 | 68131 | 17973 | 12.64% |
| 2025-08-04 | 25.18 | 25.41 | -0.02 | -0.08% | 24.75 | 25.60 | 41749 | 10516 | 7.75% |
| 2025-08-01 | 24.98 | 25.43 | 0.53 | 2.13% | 24.60 | 25.60 | 49839 | 12525 | 9.25% |
| 2025-07-31 | 25.21 | 24.90 | -0.68 | -2.66% | 24.60 | 25.80 | 55812 | 14015 | 10.35% |
| 2025-07-30 | 25.01 | 25.58 | 0.45 | 1.79% | 24.78 | 25.84 | 69664 | 17613 | 12.92% |
| 2025-07-29 | 25.20 | 25.13 | 0.19 | 0.76% | 24.62 | 25.96 | 68977 | 17361 | 12.80% |
| 2025-07-28 | 25.76 | 24.94 | -0.61 | -2.39% | 24.50 | 25.96 | 59277 | 14870 | 11.00% |
| 2025-07-25 | 25.30 | 25.55 | 0.19 | 0.75% | 24.92 | 25.67 | 37078 | 9382 | 6.88% |
| 2025-07-24 | 24.56 | 25.36 | 0.79 | 3.22% | 24.37 | 25.99 | 60230 | 15290 | 11.17% |
| 2025-07-23 | 24.50 | 24.57 | -0.33 | -1.33% | 24.50 | 25.06 | 42221 | 10449 | 7.83% |
| 2025-07-22 | 24.23 | 24.90 | 0.65 | 2.68% | 24.10 | 25.25 | 70591 | 17546 | 13.10% |
| 2025-07-21 | 23.72 | 24.25 | 0.35 | 1.46% | 23.40 | 24.53 | 71123 | 17065 | 13.20% |
| 2025-07-18 | 22.85 | 23.90 | 1.33 | 5.89% | 22.71 | 24.12 | 101735 | 23964 | 18.87% |
| 2025-07-17 | 22.46 | 22.57 | 0.13 | 0.58% | 22.18 | 22.59 | 30669 | 6892 | 5.69% |
| 2025-07-16 | 22.25 | 22.44 | 0.19 | 0.85% | 22.00 | 22.63 | 34314 | 7710 | 6.37% |
| 2025-07-15 | 22.58 | 22.25 | -0.35 | -1.55% | 21.75 | 22.71 | 41504 | 9162 | 7.70% |
| 2025-07-14 | 22.99 | 22.60 | -0.46 | -1.99% | 22.00 | 22.99 | 41811 | 9412 | 7.76% |
| 2025-07-11 | 23.08 | 23.06 | 0.08 | 0.35% | 22.73 | 23.17 | 21500 | 4935 | 3.99% |
| 2025-07-10 | 23.24 | 22.98 | -0.25 | -1.08% | 22.76 | 23.43 | 19994 | 4591 | 3.71% |
| 2025-07-09 | 23.00 | 23.23 | 0.27 | 1.18% | 22.97 | 23.60 | 31211 | 7273 | 5.79% |
| 2025-07-08 | 22.88 | 22.96 | 0.03 | 0.13% | 22.66 | 23.20 | 29005 | 6643 | 5.38% |
| 2025-07-07 | 22.43 | 22.93 | 0.54 | 2.41% | 22.14 | 23.24 | 32723 | 7495 | 6.07% |
| 2025-07-04 | 22.99 | 22.39 | -0.49 | -2.14% | 22.34 | 22.99 | 26272 | 5934 | 4.87% |
| 2025-07-03 | 23.05 | 22.88 | -0.04 | -0.17% | 22.77 | 23.25 | 35130 | 8060 | 6.52% |
| 2025-07-02 | 23.29 | 22.92 | -0.20 | -0.87% | 22.75 | 23.52 | 21290 | 4895 | 3.95% |
| 2025-07-01 | 23.40 | 23.12 | -0.03 | -0.13% | 22.90 | 23.84 | 26146 | 6093 | 4.85% |
| 2025-06-30 | 23.05 | 23.15 | 0.27 | 1.18% | 22.82 | 23.60 | 30301 | 7048 | 5.62% |
| 2025-06-27 | 22.68 | 22.88 | 0.16 | 0.70% | 22.53 | 23.06 | 24020 | 5473 | 4.46% |
| 2025-06-26 | 22.79 | 22.72 | -0.04 | -0.18% | 22.42 | 22.95 | 19697 | 4467 | 3.65% |
| 2025-06-25 | 22.76 | 22.76 | 0.08 | 0.35% | 22.25 | 22.79 | 18649 | 4206 | 3.46% |
| 2025-06-24 | 22.29 | 22.68 | 0.61 | 2.76% | 22.11 | 22.71 | 18022 | 4060 | 3.34% |
| 2025-06-23 | 21.69 | 22.07 | 0.20 | 0.91% | 21.67 | 22.29 | 21537 | 4757 | 4.00% |
| 2025-06-20 | 22.38 | 21.87 | -0.58 | -2.58% | 21.82 | 22.48 | 22336 | 4922 | 4.14% |
| 2025-06-19 | 22.57 | 22.45 | -0.12 | -0.53% | 22.33 | 23.06 | 25661 | 5804 | 4.76% |
| 2025-06-18 | 23.10 | 22.57 | -0.50 | -2.17% | 22.40 | 23.28 | 23512 | 5326 | 4.36% |
| 2025-06-17 | 23.56 | 23.07 | -0.50 | -2.12% | 22.78 | 23.85 | 24141 | 5580 | 4.48% |
| 2025-06-16 | 23.05 | 23.57 | 0.37 | 1.59% | 23.05 | 23.83 | 27317 | 6441 | 5.07% |
| 2025-06-13 | 23.94 | 23.20 | -1.30 | -5.31% | 23.03 | 24.17 | 40048 | 9430 | 7.43% |
| 2025-06-12 | 23.96 | 24.50 | 0.62 | 2.60% | 23.60 | 24.68 | 48139 | 11712 | 8.93% |
| 2025-06-11 | 23.43 | 23.88 | 0.25 | 1.06% | 23.43 | 24.04 | 31476 | 7499 | 5.84% |
| 2025-06-10 | 23.38 | 23.63 | 0.25 | 1.07% | 22.97 | 23.95 | 33397 | 7851 | 6.20% |
| 2025-06-09 | 22.98 | 23.38 | 0.56 | 2.45% | 22.86 | 23.54 | 23360 | 5432 | 4.33% |
| 2025-06-06 | 23.08 | 22.82 | -0.26 | -1.13% | 22.46 | 23.10 | 19143 | 4350 | 3.55% |
| 2025-06-05 | 23.30 | 23.08 | -0.32 | -1.37% | 22.98 | 23.44 | 19933 | 4607 | 3.70% |
| 2025-06-04 | 23.36 | 23.40 | 0.12 | 0.52% | 23.21 | 23.90 | 22916 | 5381 | 4.25% |
| 2025-06-03 | 22.85 | 23.28 | 0.12 | 0.52% | 22.70 | 23.61 | 27464 | 6393 | 5.10% |
| 2025-05-30 | 22.89 | 23.16 | 0.27 | 1.18% | 22.77 | 23.80 | 33401 | 7775 | 6.20% |