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 | 24.88 | 25.19 | 0.17 | 0.68% | 24.83 | 25.29 | 79405 | 19905 | 4.23% |
| 2025-09-05 | 24.49 | 25.02 | 0.66 | 2.71% | 24.40 | 25.05 | 96522 | 23980 | 5.14% |
| 2025-09-04 | 25.38 | 24.36 | -0.64 | -2.56% | 23.89 | 25.42 | 122382 | 30300 | 6.52% |
| 2025-09-03 | 26.55 | 25.00 | -1.55 | -5.84% | 24.88 | 26.80 | 139507 | 35813 | 7.43% |
| 2025-09-02 | 28.23 | 26.55 | -1.73 | -6.12% | 26.15 | 28.23 | 181010 | 48314 | 9.64% |
| 2025-09-01 | 28.60 | 28.28 | -1.16 | -3.94% | 27.28 | 28.80 | 216838 | 60762 | 11.55% |
| 2025-08-29 | 28.01 | 29.44 | 0.12 | 0.41% | 27.71 | 30.47 | 336830 | 98278 | 17.94% |
| 2025-08-28 | 28.65 | 29.32 | 1.25 | 4.45% | 27.79 | 30.24 | 488331 | 141752 | 26.00% |
| 2025-08-27 | 25.60 | 28.07 | 2.55 | 9.99% | 25.60 | 28.07 | 286825 | 78557 | 15.27% |
| 2025-08-26 | 26.35 | 25.52 | -0.82 | -3.11% | 25.22 | 26.35 | 189134 | 48696 | 10.07% |
| 2025-08-25 | 25.80 | 26.34 | 0.81 | 3.17% | 25.60 | 27.27 | 300477 | 79566 | 16.00% |
| 2025-08-22 | 25.22 | 25.53 | 0.31 | 1.23% | 24.96 | 26.65 | 288252 | 74199 | 15.35% |
| 2025-08-21 | 27.02 | 25.22 | -2.80 | -9.99% | 25.22 | 27.69 | 405217 | 106604 | 21.58% |
| 2025-08-20 | 27.10 | 28.02 | 2.55 | 10.01% | 26.51 | 28.02 | 245344 | 67991 | 13.06% |
| 2025-08-19 | 23.42 | 25.47 | 2.32 | 10.02% | 23.40 | 25.47 | 218609 | 53923 | 11.64% |
| 2025-08-18 | 23.03 | 23.15 | 0.31 | 1.36% | 22.55 | 23.28 | 139445 | 32102 | 7.43% |
| 2025-08-15 | 21.93 | 22.84 | 0.92 | 4.20% | 21.93 | 23.00 | 151968 | 34308 | 8.09% |
| 2025-08-14 | 22.39 | 21.92 | -0.45 | -2.01% | 21.91 | 22.39 | 80494 | 17768 | 4.29% |
| 2025-08-13 | 21.90 | 22.37 | 0.49 | 2.24% | 21.82 | 22.45 | 97345 | 21588 | 5.18% |
| 2025-08-12 | 22.28 | 21.88 | -0.43 | -1.93% | 21.85 | 22.31 | 77862 | 17095 | 4.15% |
| 2025-08-11 | 22.11 | 22.31 | -0.06 | -0.27% | 22.10 | 22.44 | 68200 | 15177 | 3.63% |
| 2025-08-08 | 22.60 | 22.37 | -0.51 | -2.23% | 22.15 | 22.64 | 114674 | 25636 | 6.53% |
| 2025-08-07 | 22.10 | 22.88 | 0.70 | 3.16% | 21.74 | 23.10 | 191404 | 43028 | 10.90% |
| 2025-08-06 | 22.22 | 22.18 | -0.05 | -0.22% | 21.96 | 22.25 | 60566 | 13399 | 3.45% |
| 2025-08-05 | 22.27 | 22.23 | -0.02 | -0.09% | 22.10 | 22.36 | 47797 | 10612 | 2.72% |
| 2025-08-04 | 22.10 | 22.25 | 0.12 | 0.54% | 21.93 | 22.27 | 43287 | 9585 | 2.46% |
| 2025-08-01 | 22.49 | 22.13 | -0.23 | -1.03% | 22.09 | 22.49 | 54384 | 12068 | 3.10% |
| 2025-07-31 | 22.75 | 22.36 | -0.53 | -2.32% | 22.22 | 22.90 | 79933 | 18000 | 4.55% |
| 2025-07-30 | 23.54 | 22.89 | -0.60 | -2.55% | 22.50 | 23.71 | 121137 | 27818 | 6.90% |
| 2025-07-29 | 23.88 | 23.49 | -0.38 | -1.59% | 23.29 | 23.93 | 92433 | 21735 | 5.26% |
| 2025-07-28 | 24.07 | 23.87 | -0.18 | -0.75% | 23.77 | 24.23 | 127558 | 30553 | 7.26% |
| 2025-07-25 | 24.28 | 24.05 | 0.15 | 0.63% | 23.78 | 24.70 | 232840 | 56385 | 13.25% |
| 2025-07-24 | 22.90 | 23.90 | 0.83 | 3.60% | 22.86 | 24.50 | 235643 | 56268 | 13.41% |
| 2025-07-23 | 23.58 | 23.07 | -0.62 | -2.62% | 22.80 | 23.58 | 115624 | 26833 | 6.58% |
| 2025-07-22 | 23.30 | 23.69 | 0.20 | 0.85% | 23.28 | 23.98 | 179635 | 42510 | 10.23% |
| 2025-07-21 | 23.26 | 23.49 | 0.21 | 0.90% | 23.15 | 23.70 | 158430 | 37143 | 9.02% |
| 2025-07-18 | 22.81 | 23.28 | 0.39 | 1.70% | 22.72 | 23.88 | 195764 | 45649 | 11.14% |
| 2025-07-17 | 22.46 | 22.89 | 0.30 | 1.33% | 22.24 | 22.89 | 101428 | 22940 | 5.77% |
| 2025-07-16 | 22.72 | 22.59 | -0.14 | -0.62% | 22.46 | 22.88 | 107232 | 24235 | 6.10% |
| 2025-07-15 | 23.20 | 22.73 | -0.47 | -2.03% | 22.70 | 23.90 | 180125 | 41714 | 10.25% |
| 2025-07-14 | 23.99 | 23.20 | -0.67 | -2.81% | 23.11 | 25.20 | 275956 | 66389 | 15.71% |
| 2025-07-11 | 23.55 | 23.87 | 1.00 | 4.37% | 23.13 | 24.32 | 339657 | 80796 | 19.33% |
| 2025-07-10 | 22.86 | 22.87 | 0.50 | 2.24% | 22.40 | 23.46 | 262215 | 60239 | 14.93% |
| 2025-07-09 | 22.78 | 22.37 | -0.55 | -2.40% | 22.28 | 22.88 | 134547 | 30294 | 7.66% |
| 2025-07-08 | 22.70 | 22.92 | 0.20 | 0.88% | 22.67 | 23.38 | 170105 | 38997 | 9.68% |
| 2025-07-07 | 22.07 | 22.72 | 0.53 | 2.39% | 22.07 | 22.98 | 169626 | 38296 | 9.66% |
| 2025-07-04 | 22.33 | 22.19 | -0.18 | -0.80% | 21.87 | 22.36 | 123683 | 27290 | 7.04% |
| 2025-07-03 | 22.76 | 22.37 | -0.36 | -1.58% | 22.08 | 22.88 | 150335 | 33659 | 8.56% |
| 2025-07-02 | 22.66 | 22.73 | -0.47 | -2.03% | 22.66 | 23.56 | 176802 | 40785 | 10.06% |
| 2025-07-01 | 23.61 | 23.20 | -1.12 | -4.61% | 23.03 | 23.61 | 248514 | 57860 | 14.15% |
| 2025-06-30 | 22.70 | 24.32 | 1.67 | 7.37% | 22.25 | 24.92 | 406651 | 95454 | 23.15% |
| 2025-06-27 | 22.00 | 22.65 | 0.87 | 3.99% | 21.90 | 22.98 | 310556 | 69815 | 17.68% |
| 2025-06-26 | 22.00 | 21.78 | -0.35 | -1.58% | 21.65 | 22.13 | 165865 | 36232 | 9.44% |
| 2025-06-25 | 22.08 | 22.13 | -0.07 | -0.32% | 21.83 | 22.29 | 194102 | 42865 | 11.05% |
| 2025-06-24 | 22.33 | 22.20 | -0.05 | -0.22% | 21.87 | 22.61 | 238830 | 53246 | 13.59% |
| 2025-06-23 | 21.65 | 22.25 | 0.38 | 1.74% | 21.64 | 22.38 | 202965 | 44797 | 11.55% |
| 2025-06-20 | 22.35 | 21.87 | -0.13 | -0.59% | 21.60 | 22.38 | 245232 | 53923 | 13.96% |
| 2025-06-19 | 22.78 | 22.00 | -1.50 | -6.38% | 21.81 | 23.05 | 349610 | 78234 | 19.90% |
| 2025-06-18 | 24.79 | 23.50 | -2.60 | -9.96% | 23.50 | 25.49 | 488901 | 117756 | 27.83% |
| 2025-06-17 | 28.30 | 26.10 | -2.90 | -10.00% | 26.10 | 29.66 | 574335 | 157162 | 32.69% |
| 2025-06-16 | 27.37 | 29.00 | 1.47 | 5.34% | 26.80 | 30.28 | 667556 | 191346 | 38.00% |
| 2025-06-13 | 27.53 | 27.53 | 2.50 | 9.99% | 27.53 | 27.53 | 30609 | 8426 | 1.74% |
| 2025-06-12 | 25.03 | 25.03 | 2.28 | 10.02% | 25.03 | 25.03 | 21063 | 5271 | 1.20% |
| 2025-06-11 | 22.75 | 22.75 | 2.07 | 10.01% | 22.09 | 22.75 | 172172 | 39118 | 9.80% |
| 2025-06-10 | 20.68 | 20.68 | 1.88 | 10.00% | 20.68 | 20.68 | 22124 | 4575 | 1.26% |
| 2025-06-09 | 17.31 | 18.80 | 1.71 | 10.01% | 17.25 | 18.80 | 145598 | 26816 | 8.29% |
| 2025-06-06 | 17.03 | 17.09 | 0.06 | 0.35% | 17.00 | 17.14 | 26694 | 4559 | 1.52% |
| 2025-06-05 | 17.14 | 17.03 | -0.01 | -0.06% | 16.95 | 17.45 | 49364 | 8456 | 2.81% |
| 2025-06-04 | 16.69 | 17.04 | 0.35 | 2.10% | 16.69 | 17.26 | 48411 | 8241 | 2.76% |
| 2025-06-03 | 16.54 | 16.69 | 0.09 | 0.54% | 16.50 | 16.75 | 21547 | 3592 | 1.23% |