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 | 24.97 | 25.25 | 0.42 | 1.69% | 24.71 | 25.33 | 80090 | 20067 | 1.71% |
| 2025-09-04 | 25.51 | 24.83 | -0.68 | -2.67% | 24.53 | 25.70 | 104391 | 26236 | 2.23% |
| 2025-09-03 | 25.62 | 25.51 | -0.11 | -0.43% | 25.48 | 26.15 | 86530 | 22326 | 1.85% |
| 2025-09-02 | 26.41 | 25.62 | -0.80 | -3.03% | 25.30 | 26.49 | 126519 | 32611 | 2.70% |
| 2025-09-01 | 26.16 | 26.42 | 0.26 | 0.99% | 25.92 | 26.43 | 104996 | 27490 | 2.24% |
| 2025-08-29 | 26.00 | 26.16 | 0.24 | 0.93% | 26.00 | 26.43 | 98993 | 25912 | 2.12% |
| 2025-08-28 | 26.80 | 25.92 | -0.88 | -3.28% | 25.40 | 26.90 | 249166 | 64595 | 5.33% |
| 2025-08-27 | 27.89 | 26.80 | -1.07 | -3.84% | 26.80 | 28.11 | 128903 | 35539 | 2.76% |
| 2025-08-26 | 28.20 | 27.87 | -0.39 | -1.38% | 27.80 | 28.25 | 95838 | 26779 | 2.05% |
| 2025-08-25 | 28.33 | 28.26 | -0.24 | -0.84% | 28.05 | 28.74 | 149431 | 42389 | 3.19% |
| 2025-08-22 | 28.51 | 28.50 | -0.01 | -0.04% | 28.29 | 28.90 | 125947 | 35920 | 2.69% |
| 2025-08-21 | 29.67 | 28.51 | -1.15 | -3.88% | 28.34 | 29.67 | 224839 | 64785 | 4.81% |
| 2025-08-20 | 28.72 | 29.66 | 0.94 | 3.27% | 28.72 | 30.32 | 233719 | 69205 | 5.00% |
| 2025-08-19 | 29.10 | 28.72 | -0.49 | -1.68% | 28.58 | 29.70 | 173440 | 50284 | 3.71% |
| 2025-08-18 | 27.89 | 29.21 | 1.62 | 5.87% | 27.87 | 29.99 | 330560 | 95880 | 7.07% |
| 2025-08-15 | 27.06 | 27.59 | 0.43 | 1.58% | 26.62 | 27.60 | 144671 | 39332 | 3.09% |
| 2025-08-14 | 27.30 | 27.16 | -0.16 | -0.59% | 26.91 | 28.17 | 245478 | 67631 | 5.25% |
| 2025-08-13 | 26.90 | 27.32 | 0.83 | 3.13% | 26.60 | 27.60 | 223755 | 60842 | 4.78% |
| 2025-08-12 | 26.64 | 26.49 | -0.13 | -0.49% | 26.28 | 27.38 | 101184 | 26984 | 2.16% |
| 2025-08-11 | 26.11 | 26.62 | 0.29 | 1.10% | 26.11 | 26.98 | 96896 | 25779 | 2.07% |
| 2025-08-08 | 26.37 | 26.33 | -0.07 | -0.27% | 26.04 | 26.92 | 90878 | 24028 | 1.94% |
| 2025-08-07 | 26.96 | 26.40 | -0.58 | -2.15% | 26.29 | 27.30 | 122248 | 32589 | 2.61% |
| 2025-08-06 | 27.07 | 26.98 | -0.18 | -0.66% | 26.62 | 27.49 | 108925 | 29315 | 2.33% |
| 2025-08-05 | 26.61 | 27.16 | 0.81 | 3.07% | 26.41 | 27.98 | 194705 | 53293 | 4.16% |
| 2025-08-04 | 26.00 | 26.35 | 0.25 | 0.96% | 25.61 | 26.44 | 115734 | 30077 | 2.47% |
| 2025-08-01 | 26.50 | 26.10 | -0.40 | -1.51% | 26.08 | 27.37 | 165641 | 44182 | 3.54% |
| 2025-07-31 | 27.14 | 26.50 | -0.68 | -2.50% | 26.20 | 27.80 | 176210 | 47601 | 3.77% |
| 2025-07-30 | 27.35 | 27.18 | -0.23 | -0.84% | 26.96 | 27.66 | 133400 | 36369 | 2.85% |
| 2025-07-29 | 27.05 | 27.41 | 0.43 | 1.59% | 26.50 | 27.41 | 172240 | 46534 | 3.68% |
| 2025-07-28 | 26.82 | 26.98 | 0.17 | 0.63% | 26.50 | 27.29 | 125231 | 33592 | 2.68% |
| 2025-07-25 | 27.56 | 26.81 | -0.60 | -2.19% | 26.79 | 27.99 | 141722 | 38635 | 3.03% |
| 2025-07-24 | 27.41 | 27.41 | -0.01 | -0.04% | 27.11 | 27.96 | 140021 | 38340 | 2.99% |
| 2025-07-23 | 26.37 | 27.42 | 0.79 | 2.97% | 26.21 | 28.20 | 240870 | 66126 | 5.15% |
| 2025-07-22 | 26.56 | 26.63 | 0.15 | 0.57% | 26.40 | 27.35 | 143311 | 38525 | 3.06% |
| 2025-07-21 | 26.70 | 26.48 | -0.23 | -0.86% | 26.24 | 26.79 | 101591 | 26896 | 2.17% |
| 2025-07-18 | 26.42 | 26.71 | 0.11 | 0.41% | 26.31 | 26.76 | 98982 | 26259 | 2.12% |
| 2025-07-17 | 25.95 | 26.60 | 0.59 | 2.27% | 25.89 | 26.78 | 157670 | 41591 | 3.37% |
| 2025-07-16 | 26.06 | 26.01 | -0.19 | -0.73% | 25.92 | 26.32 | 77481 | 20188 | 1.66% |
| 2025-07-15 | 26.39 | 26.20 | -0.04 | -0.15% | 25.68 | 26.43 | 128353 | 33374 | 2.74% |
| 2025-07-14 | 26.66 | 26.24 | -0.24 | -0.91% | 26.00 | 27.70 | 156925 | 41747 | 3.35% |
| 2025-07-11 | 26.19 | 26.48 | 0.28 | 1.07% | 26.02 | 26.90 | 158510 | 41999 | 3.39% |
| 2025-07-10 | 26.10 | 26.20 | 0.04 | 0.15% | 25.80 | 26.48 | 154493 | 40325 | 3.30% |
| 2025-07-09 | 26.68 | 26.16 | -0.59 | -2.21% | 26.02 | 26.98 | 206736 | 54535 | 4.42% |
| 2025-07-08 | 25.61 | 26.75 | 1.00 | 3.88% | 25.53 | 27.29 | 325574 | 86809 | 6.96% |
| 2025-07-07 | 26.00 | 25.75 | -0.12 | -0.46% | 25.75 | 26.90 | 401954 | 105353 | 8.59% |
| 2025-07-04 | 24.94 | 25.87 | 2.35 | 9.99% | 24.47 | 25.87 | 357226 | 91419 | 7.64% |
| 2025-07-03 | 22.93 | 23.52 | 0.55 | 2.39% | 22.92 | 24.00 | 123207 | 28997 | 2.63% |
| 2025-07-02 | 23.40 | 22.97 | -0.45 | -1.92% | 22.88 | 23.40 | 82910 | 19109 | 1.77% |
| 2025-07-01 | 23.20 | 23.42 | 0.22 | 0.95% | 22.91 | 23.46 | 86681 | 20162 | 1.85% |
| 2025-06-30 | 23.10 | 23.20 | 0.15 | 0.65% | 22.76 | 23.48 | 115196 | 26588 | 2.46% |
| 2025-06-27 | 22.99 | 23.05 | 0.20 | 0.88% | 22.87 | 23.66 | 100497 | 23380 | 2.15% |
| 2025-06-26 | 23.10 | 22.85 | -0.29 | -1.25% | 22.81 | 23.16 | 63630 | 14597 | 1.36% |
| 2025-06-25 | 23.16 | 23.14 | 0.00 | 0.00% | 22.86 | 23.30 | 78045 | 17988 | 1.67% |
| 2025-06-24 | 22.95 | 23.14 | 0.44 | 1.94% | 22.95 | 23.50 | 83163 | 19274 | 1.78% |
| 2025-06-23 | 22.50 | 22.70 | 0.10 | 0.44% | 22.33 | 22.83 | 58677 | 13256 | 1.25% |
| 2025-06-20 | 22.75 | 22.60 | -0.11 | -0.48% | 22.58 | 22.86 | 51544 | 11695 | 1.10% |
| 2025-06-19 | 23.08 | 22.71 | -0.44 | -1.90% | 22.68 | 23.30 | 78683 | 18002 | 1.68% |
| 2025-06-18 | 23.33 | 23.15 | -0.41 | -1.74% | 22.99 | 23.50 | 71470 | 16563 | 1.53% |
| 2025-06-17 | 24.28 | 23.56 | -0.39 | -1.63% | 23.38 | 24.50 | 103052 | 24513 | 2.20% |
| 2025-06-16 | 23.73 | 23.95 | 0.26 | 1.10% | 23.51 | 24.24 | 106691 | 25431 | 2.28% |
| 2025-06-13 | 24.73 | 23.69 | -1.38 | -5.50% | 23.69 | 25.50 | 254774 | 61801 | 5.45% |
| 2025-06-12 | 24.96 | 25.07 | 0.11 | 0.44% | 24.91 | 25.50 | 147246 | 36957 | 3.15% |
| 2025-06-11 | 25.01 | 24.96 | -0.30 | -1.19% | 24.57 | 25.19 | 201580 | 50242 | 4.31% |
| 2025-06-10 | 23.58 | 25.26 | 1.62 | 6.85% | 23.25 | 25.88 | 342544 | 85081 | 7.32% |
| 2025-06-09 | 23.49 | 23.64 | 0.25 | 1.07% | 23.45 | 24.21 | 121567 | 28965 | 2.60% |
| 2025-06-06 | 23.67 | 23.39 | -0.30 | -1.27% | 23.26 | 23.79 | 64959 | 15259 | 1.39% |
| 2025-06-05 | 24.09 | 23.69 | -0.39 | -1.62% | 23.50 | 24.28 | 92960 | 22070 | 1.99% |
| 2025-06-04 | 24.04 | 24.08 | 0.21 | 0.88% | 23.75 | 24.57 | 136824 | 32959 | 2.93% |
| 2025-06-03 | 22.38 | 23.87 | 1.35 | 5.99% | 22.33 | 24.46 | 244526 | 58250 | 5.23% |