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 | 26.50 | 27.35 | 1.05 | 3.99% | 26.24 | 27.54 | 59553 | 16071 | 3.69% |
| 2025-09-04 | 26.87 | 26.30 | -0.57 | -2.12% | 25.61 | 27.38 | 59577 | 15836 | 3.70% |
| 2025-09-03 | 27.19 | 26.87 | -0.36 | -1.32% | 26.79 | 27.77 | 45968 | 12505 | 2.85% |
| 2025-09-02 | 29.15 | 27.23 | -1.92 | -6.59% | 26.87 | 29.24 | 93715 | 25922 | 5.81% |
| 2025-09-01 | 28.24 | 29.15 | 1.33 | 4.78% | 28.24 | 29.85 | 99970 | 29292 | 6.20% |
| 2025-08-29 | 28.64 | 27.82 | -1.08 | -3.74% | 27.64 | 28.74 | 64626 | 18142 | 4.01% |
| 2025-08-28 | 28.40 | 28.90 | 0.38 | 1.33% | 27.91 | 29.09 | 72972 | 20827 | 4.53% |
| 2025-08-27 | 29.88 | 28.52 | -1.72 | -5.69% | 28.50 | 30.07 | 96818 | 28448 | 6.01% |
| 2025-08-26 | 29.00 | 30.24 | 1.05 | 3.60% | 28.60 | 30.50 | 128758 | 38133 | 7.99% |
| 2025-08-25 | 28.55 | 29.19 | 0.32 | 1.11% | 27.70 | 29.36 | 116829 | 33570 | 7.25% |
| 2025-08-22 | 28.51 | 28.87 | 0.39 | 1.37% | 28.45 | 29.81 | 89382 | 26043 | 5.54% |
| 2025-08-21 | 29.32 | 28.48 | -1.06 | -3.59% | 28.33 | 29.50 | 85348 | 24596 | 5.29% |
| 2025-08-20 | 29.10 | 29.54 | 0.43 | 1.48% | 28.84 | 29.69 | 105053 | 30794 | 6.52% |
| 2025-08-19 | 29.79 | 29.11 | -0.94 | -3.13% | 29.02 | 30.80 | 129168 | 38216 | 8.01% |
| 2025-08-18 | 30.62 | 30.05 | -0.57 | -1.86% | 29.01 | 30.88 | 234701 | 70341 | 14.56% |
| 2025-08-15 | 25.58 | 30.62 | 5.10 | 19.98% | 25.58 | 30.62 | 296727 | 86500 | 18.40% |
| 2025-08-14 | 26.52 | 25.52 | -1.25 | -4.67% | 25.50 | 27.08 | 118240 | 30925 | 7.33% |
| 2025-08-13 | 27.05 | 26.77 | -0.52 | -1.91% | 26.65 | 28.12 | 145950 | 39673 | 9.05% |
| 2025-08-12 | 28.05 | 27.29 | 1.73 | 6.77% | 25.56 | 28.86 | 236106 | 63863 | 14.64% |
| 2025-08-11 | 23.81 | 25.56 | 1.75 | 7.35% | 23.78 | 26.34 | 126588 | 32025 | 7.85% |
| 2025-08-08 | 24.43 | 23.81 | -0.65 | -2.66% | 23.74 | 24.70 | 42474 | 10197 | 2.63% |
| 2025-08-07 | 24.48 | 24.46 | -0.02 | -0.08% | 24.10 | 25.44 | 74785 | 18506 | 4.64% |
| 2025-08-06 | 23.78 | 24.48 | 0.66 | 2.77% | 23.67 | 24.78 | 67779 | 16547 | 4.20% |
| 2025-08-05 | 24.44 | 23.82 | -0.38 | -1.57% | 23.78 | 24.63 | 63018 | 15172 | 3.91% |
| 2025-08-04 | 24.00 | 24.20 | -0.08 | -0.33% | 23.54 | 24.59 | 77394 | 18599 | 4.80% |
| 2025-08-01 | 24.87 | 24.28 | -0.59 | -2.37% | 24.03 | 25.24 | 95454 | 23310 | 5.92% |
| 2025-07-31 | 25.50 | 24.87 | -0.43 | -1.70% | 24.44 | 25.50 | 105447 | 26325 | 6.54% |
| 2025-07-30 | 23.40 | 25.30 | 1.76 | 7.48% | 23.37 | 26.50 | 169776 | 43213 | 10.53% |
| 2025-07-29 | 23.34 | 23.54 | -0.06 | -0.25% | 23.08 | 23.89 | 75902 | 17759 | 4.71% |
| 2025-07-28 | 22.81 | 23.60 | 0.80 | 3.51% | 22.50 | 23.73 | 85410 | 19850 | 5.30% |
| 2025-07-25 | 22.02 | 22.80 | 0.87 | 3.97% | 21.99 | 23.04 | 119954 | 27221 | 7.44% |
| 2025-07-24 | 21.86 | 21.93 | 0.06 | 0.27% | 21.80 | 22.07 | 65859 | 14429 | 4.08% |
| 2025-07-23 | 22.08 | 21.87 | -0.01 | -0.05% | 21.30 | 22.29 | 70975 | 15519 | 4.40% |
| 2025-07-22 | 22.04 | 21.88 | -0.16 | -0.73% | 21.80 | 22.44 | 85953 | 19008 | 5.33% |
| 2025-07-21 | 22.29 | 22.04 | -0.15 | -0.68% | 21.74 | 22.36 | 114613 | 25161 | 7.11% |
| 2025-07-18 | 23.01 | 22.19 | -2.14 | -8.80% | 21.90 | 24.36 | 197488 | 44545 | 12.25% |
| 2025-07-17 | 23.67 | 24.33 | 0.70 | 2.96% | 23.47 | 24.78 | 72069 | 17499 | 4.47% |
| 2025-07-16 | 24.86 | 23.63 | -1.21 | -4.87% | 23.51 | 24.98 | 92752 | 22136 | 5.75% |
| 2025-07-15 | 25.00 | 24.84 | -0.37 | -1.47% | 24.55 | 25.38 | 48934 | 12181 | 3.04% |
| 2025-07-14 | 24.50 | 25.21 | 0.67 | 2.73% | 24.50 | 25.85 | 89547 | 22585 | 5.55% |
| 2025-07-11 | 25.36 | 24.54 | -1.11 | -4.33% | 24.27 | 25.51 | 100948 | 24907 | 6.26% |
| 2025-07-10 | 26.70 | 25.65 | -0.75 | -2.84% | 25.22 | 26.75 | 69259 | 17788 | 4.30% |
| 2025-07-09 | 27.30 | 26.40 | -0.90 | -3.30% | 25.70 | 27.44 | 117134 | 30940 | 7.27% |
| 2025-07-08 | 27.17 | 27.30 | 0.24 | 0.89% | 26.28 | 27.72 | 95213 | 25933 | 5.91% |
| 2025-07-07 | 26.87 | 27.06 | 0.57 | 2.15% | 25.76 | 27.88 | 130934 | 35040 | 8.12% |
| 2025-07-04 | 27.00 | 26.49 | -0.68 | -2.50% | 26.40 | 27.68 | 128507 | 34744 | 7.97% |
| 2025-07-03 | 24.39 | 27.17 | 2.07 | 8.25% | 24.39 | 27.60 | 163401 | 42770 | 10.13% |
| 2025-07-02 | 24.75 | 25.10 | 0.10 | 0.40% | 23.29 | 26.15 | 147630 | 36283 | 9.16% |
| 2025-07-01 | 23.60 | 25.00 | 1.40 | 5.93% | 23.60 | 25.96 | 146555 | 36811 | 9.09% |
| 2025-06-30 | 22.30 | 23.60 | 1.71 | 7.81% | 22.14 | 23.89 | 92699 | 21476 | 5.75% |
| 2025-06-27 | 22.21 | 21.89 | -0.25 | -1.13% | 21.65 | 22.76 | 80718 | 17869 | 5.01% |
| 2025-06-26 | 24.00 | 22.14 | -0.92 | -3.99% | 22.13 | 24.99 | 149173 | 35312 | 9.25% |
| 2025-06-25 | 22.00 | 23.06 | 0.89 | 4.01% | 21.93 | 23.50 | 115793 | 26429 | 7.18% |
| 2025-06-24 | 22.00 | 22.17 | 0.20 | 0.91% | 21.69 | 22.35 | 61343 | 13481 | 3.80% |
| 2025-06-23 | 21.35 | 21.97 | 0.90 | 4.27% | 20.72 | 22.10 | 84997 | 18268 | 5.27% |
| 2025-06-20 | 21.86 | 21.07 | -0.43 | -2.00% | 20.96 | 22.09 | 63057 | 13490 | 3.91% |
| 2025-06-19 | 20.68 | 21.50 | 0.97 | 4.72% | 20.68 | 22.40 | 126350 | 27392 | 7.84% |
| 2025-06-18 | 20.60 | 20.53 | -0.16 | -0.77% | 20.13 | 20.65 | 36605 | 7471 | 2.27% |
| 2025-06-17 | 21.40 | 20.69 | -0.32 | -1.52% | 20.30 | 21.45 | 52547 | 10858 | 3.26% |
| 2025-06-16 | 20.20 | 21.01 | 0.46 | 2.24% | 20.16 | 21.67 | 91339 | 19368 | 5.67% |
| 2025-06-13 | 20.64 | 20.55 | -0.12 | -0.58% | 20.24 | 21.79 | 103634 | 21592 | 6.43% |
| 2025-06-12 | 20.85 | 20.67 | -1.04 | -4.79% | 20.45 | 21.35 | 126150 | 26195 | 7.82% |
| 2025-06-11 | 19.98 | 21.71 | 2.84 | 15.05% | 19.98 | 22.63 | 192426 | 41612 | 11.94% |
| 2025-06-10 | 19.42 | 18.87 | -0.61 | -3.13% | 18.75 | 19.57 | 39795 | 7556 | 2.47% |
| 2025-06-09 | 18.85 | 19.48 | 0.63 | 3.34% | 18.76 | 19.55 | 44668 | 8603 | 2.77% |
| 2025-06-06 | 18.25 | 18.85 | 0.58 | 3.17% | 18.10 | 19.19 | 48575 | 9132 | 3.01% |
| 2025-06-05 | 18.33 | 18.27 | -0.10 | -0.54% | 18.00 | 18.55 | 20112 | 3658 | 1.25% |
| 2025-06-04 | 18.47 | 18.37 | -0.15 | -0.81% | 18.27 | 18.83 | 25822 | 4776 | 1.60% |
| 2025-06-03 | 18.82 | 18.52 | -0.48 | -2.53% | 18.43 | 18.99 | 30576 | 5677 | 1.90% |