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 | 23.39 | 23.60 | 0.35 | 1.51% | 23.11 | 23.60 | 27867 | 6523 | 2.00% |
| 2025-09-04 | 23.59 | 23.25 | -0.33 | -1.40% | 22.88 | 24.04 | 40745 | 9611 | 2.93% |
| 2025-09-03 | 25.10 | 23.58 | -1.58 | -6.28% | 23.50 | 25.27 | 53951 | 13091 | 3.88% |
| 2025-09-02 | 25.75 | 25.16 | -0.65 | -2.52% | 24.58 | 25.75 | 45518 | 11366 | 3.27% |
| 2025-09-01 | 25.94 | 25.81 | -0.13 | -0.50% | 25.65 | 26.05 | 34000 | 8779 | 2.45% |
| 2025-08-29 | 26.18 | 25.94 | -0.39 | -1.48% | 25.81 | 26.45 | 41434 | 10789 | 2.98% |
| 2025-08-28 | 26.14 | 26.33 | 0.15 | 0.57% | 25.06 | 26.79 | 70790 | 18373 | 5.09% |
| 2025-08-27 | 27.02 | 26.18 | -0.83 | -3.07% | 26.15 | 27.84 | 90499 | 24501 | 6.51% |
| 2025-08-26 | 27.03 | 27.01 | -0.22 | -0.81% | 26.69 | 27.48 | 56695 | 15383 | 3.64% |
| 2025-08-25 | 27.23 | 27.23 | 0.00 | 0.00% | 26.79 | 27.37 | 83259 | 22581 | 5.34% |
| 2025-08-22 | 27.12 | 27.23 | 0.08 | 0.29% | 26.94 | 27.44 | 64288 | 17496 | 4.12% |
| 2025-08-21 | 27.38 | 27.15 | -0.58 | -2.09% | 27.03 | 27.75 | 85880 | 23449 | 5.51% |
| 2025-08-20 | 27.47 | 27.73 | 0.85 | 3.16% | 26.60 | 28.20 | 172322 | 47470 | 11.06% |
| 2025-08-19 | 26.74 | 26.88 | 0.14 | 0.52% | 26.32 | 26.94 | 62968 | 16767 | 4.04% |
| 2025-08-18 | 26.21 | 26.74 | 0.79 | 3.04% | 26.11 | 26.99 | 82915 | 22142 | 5.32% |
| 2025-08-15 | 25.95 | 25.95 | 0.20 | 0.78% | 25.73 | 26.08 | 44460 | 11514 | 2.85% |
| 2025-08-14 | 26.30 | 25.75 | -0.65 | -2.46% | 25.65 | 26.53 | 52319 | 13578 | 3.36% |
| 2025-08-13 | 26.46 | 26.40 | -0.09 | -0.34% | 26.24 | 26.88 | 56366 | 14920 | 3.62% |
| 2025-08-12 | 26.94 | 26.49 | -0.45 | -1.67% | 26.26 | 27.05 | 55221 | 14637 | 3.54% |
| 2025-08-11 | 26.88 | 26.94 | -0.02 | -0.07% | 26.75 | 27.28 | 60222 | 16251 | 3.86% |
| 2025-08-08 | 27.51 | 26.96 | -0.70 | -2.53% | 26.82 | 27.64 | 80432 | 21833 | 5.16% |
| 2025-08-07 | 28.40 | 27.66 | -0.55 | -1.95% | 27.50 | 28.40 | 112914 | 31446 | 7.24% |
| 2025-08-06 | 27.00 | 28.21 | 0.99 | 3.64% | 26.98 | 28.82 | 145677 | 40805 | 9.35% |
| 2025-08-05 | 27.08 | 27.22 | -0.17 | -0.62% | 26.80 | 27.75 | 123272 | 33526 | 7.91% |
| 2025-08-04 | 25.90 | 27.39 | 1.29 | 4.94% | 25.85 | 28.08 | 183206 | 49979 | 11.75% |
| 2025-08-01 | 25.18 | 26.10 | 1.12 | 4.48% | 24.62 | 26.65 | 114725 | 29645 | 7.36% |
| 2025-07-31 | 24.74 | 24.98 | 0.10 | 0.40% | 24.62 | 25.48 | 57534 | 14461 | 3.69% |
| 2025-07-30 | 25.46 | 24.88 | -0.58 | -2.28% | 24.58 | 25.54 | 53162 | 13307 | 3.41% |
| 2025-07-29 | 24.75 | 25.46 | 0.67 | 2.70% | 24.54 | 25.48 | 61612 | 15402 | 3.95% |
| 2025-07-28 | 24.55 | 24.79 | 0.31 | 1.27% | 24.49 | 24.97 | 42492 | 10506 | 2.73% |
| 2025-07-25 | 24.37 | 24.48 | 0.10 | 0.41% | 24.21 | 24.66 | 39978 | 9775 | 2.56% |
| 2025-07-24 | 23.77 | 24.38 | 0.64 | 2.70% | 23.74 | 24.59 | 68114 | 16565 | 4.37% |
| 2025-07-23 | 23.89 | 23.74 | -0.24 | -1.00% | 23.60 | 24.15 | 36506 | 8706 | 2.34% |
| 2025-07-22 | 24.05 | 23.98 | -0.07 | -0.29% | 23.80 | 24.44 | 49853 | 11996 | 3.20% |
| 2025-07-21 | 23.99 | 24.05 | 0.00 | 0.00% | 23.84 | 24.24 | 43030 | 10341 | 2.76% |
| 2025-07-18 | 24.13 | 24.05 | 0.02 | 0.08% | 23.99 | 24.86 | 66829 | 16210 | 4.29% |
| 2025-07-17 | 23.28 | 24.03 | 0.77 | 3.31% | 23.02 | 24.04 | 62143 | 14714 | 3.99% |
| 2025-07-16 | 22.99 | 23.26 | 0.36 | 1.57% | 22.85 | 23.66 | 65138 | 15212 | 4.18% |
| 2025-07-15 | 23.04 | 22.90 | -0.27 | -1.17% | 22.50 | 23.27 | 43730 | 9970 | 2.81% |
| 2025-07-14 | 23.32 | 23.17 | -0.13 | -0.56% | 22.85 | 23.46 | 41187 | 9495 | 2.64% |
| 2025-07-11 | 22.91 | 23.30 | 0.28 | 1.22% | 22.75 | 23.40 | 52122 | 12057 | 3.34% |
| 2025-07-10 | 22.90 | 23.02 | 0.02 | 0.09% | 22.61 | 23.25 | 44881 | 10296 | 2.88% |
| 2025-07-09 | 23.18 | 23.00 | -0.20 | -0.86% | 22.95 | 23.70 | 81390 | 18945 | 5.22% |
| 2025-07-08 | 22.27 | 23.20 | 0.44 | 1.93% | 22.11 | 23.28 | 114881 | 26159 | 7.37% |
| 2025-07-07 | 24.90 | 22.76 | -2.84 | -11.09% | 21.80 | 24.90 | 193779 | 43775 | 12.43% |
| 2025-07-04 | 25.74 | 25.60 | -0.24 | -0.93% | 25.26 | 26.04 | 68598 | 17556 | 4.40% |
| 2025-07-03 | 26.01 | 25.84 | -0.21 | -0.81% | 25.79 | 26.84 | 71300 | 18656 | 4.57% |
| 2025-07-02 | 26.36 | 26.05 | -0.63 | -2.36% | 25.87 | 26.99 | 84049 | 22149 | 5.39% |
| 2025-07-01 | 27.69 | 26.68 | -0.83 | -3.02% | 26.38 | 27.85 | 113151 | 30298 | 7.26% |
| 2025-06-30 | 26.10 | 27.51 | 0.96 | 3.62% | 25.79 | 27.87 | 155454 | 42154 | 9.97% |
| 2025-06-27 | 26.10 | 26.55 | 0.85 | 3.31% | 25.65 | 26.81 | 147582 | 38866 | 9.47% |
| 2025-06-26 | 25.36 | 25.70 | 0.23 | 0.90% | 25.30 | 26.51 | 148354 | 38523 | 9.52% |
| 2025-06-25 | 24.66 | 25.47 | 0.75 | 3.03% | 24.61 | 25.75 | 126302 | 31950 | 8.10% |
| 2025-06-24 | 24.29 | 24.72 | -0.26 | -1.04% | 24.00 | 24.88 | 89050 | 21803 | 5.71% |
| 2025-06-23 | 23.68 | 24.98 | 1.44 | 6.12% | 23.65 | 25.14 | 104251 | 25651 | 6.69% |
| 2025-06-20 | 23.62 | 23.54 | -0.59 | -2.45% | 23.46 | 24.44 | 62735 | 14939 | 7.45% |
| 2025-06-19 | 25.17 | 24.13 | -1.49 | -5.82% | 23.79 | 25.18 | 111158 | 26999 | 13.20% |
| 2025-06-18 | 24.94 | 25.62 | 0.43 | 1.71% | 24.89 | 26.20 | 157643 | 40286 | 18.71% |
| 2025-06-17 | 24.50 | 25.19 | 0.47 | 1.90% | 24.15 | 25.23 | 112816 | 27944 | 13.39% |
| 2025-06-16 | 24.82 | 24.72 | -0.08 | -0.32% | 24.46 | 25.06 | 125982 | 31141 | 14.96% |
| 2025-06-13 | 23.36 | 24.80 | 1.66 | 7.17% | 23.31 | 25.50 | 178043 | 43385 | 21.14% |
| 2025-06-12 | 23.09 | 23.14 | -0.10 | -0.43% | 22.91 | 23.37 | 31463 | 7281 | 3.73% |
| 2025-06-11 | 23.29 | 23.24 | -0.18 | -0.77% | 23.09 | 23.43 | 34804 | 8086 | 4.13% |
| 2025-06-10 | 24.06 | 23.42 | -0.78 | -3.22% | 22.91 | 24.18 | 75238 | 17638 | 8.93% |
| 2025-06-09 | 23.98 | 24.20 | 0.24 | 1.00% | 23.83 | 24.35 | 66379 | 16011 | 7.88% |
| 2025-06-06 | 23.80 | 23.96 | 0.28 | 1.18% | 23.74 | 24.98 | 94961 | 23050 | 11.27% |
| 2025-06-05 | 23.40 | 23.68 | 0.18 | 0.77% | 23.20 | 23.75 | 45009 | 10569 | 5.34% |
| 2025-06-04 | 23.73 | 23.50 | -0.26 | -1.09% | 23.40 | 24.10 | 51766 | 12232 | 6.15% |
| 2025-06-03 | 23.98 | 23.76 | 0.39 | 1.67% | 23.74 | 24.43 | 72272 | 17346 | 8.58% |