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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.12 | 27.46 | 0.11 | 0.40% | 26.97 | 27.64 | 106521 | 29069 | 5.33% |
| 2025-09-15 | 28.40 | 27.35 | -0.57 | -2.04% | 27.25 | 28.68 | 148840 | 41150 | 7.45% |
| 2025-09-12 | 28.11 | 27.92 | -0.17 | -0.61% | 27.59 | 28.70 | 188519 | 53021 | 9.44% |
| 2025-09-11 | 26.98 | 28.09 | 1.17 | 4.35% | 26.81 | 28.41 | 203980 | 56717 | 10.21% |
| 2025-09-10 | 27.18 | 26.92 | -0.04 | -0.15% | 26.79 | 27.45 | 105891 | 28668 | 5.30% |
| 2025-09-09 | 27.50 | 26.96 | -0.88 | -3.16% | 26.82 | 27.53 | 132339 | 35906 | 6.62% |
| 2025-09-08 | 27.67 | 27.84 | 0.20 | 0.72% | 27.08 | 28.12 | 167475 | 46162 | 8.38% |
| 2025-09-05 | 27.15 | 27.64 | 0.47 | 1.73% | 26.92 | 27.78 | 189022 | 51703 | 9.46% |
| 2025-09-04 | 28.80 | 27.17 | -1.81 | -6.25% | 26.52 | 28.92 | 298401 | 82101 | 14.94% |
| 2025-09-03 | 29.01 | 28.98 | 0.16 | 0.56% | 28.40 | 30.20 | 221246 | 64477 | 11.07% |
| 2025-09-02 | 31.37 | 28.82 | -2.92 | -9.20% | 28.38 | 31.77 | 369952 | 110008 | 18.52% |
| 2025-09-01 | 31.98 | 31.74 | 0.39 | 1.24% | 30.67 | 32.47 | 271074 | 85247 | 13.57% |
| 2025-08-29 | 31.89 | 31.35 | -1.05 | -3.24% | 30.80 | 32.19 | 351926 | 110168 | 17.61% |
| 2025-08-28 | 29.27 | 32.40 | 3.51 | 12.15% | 29.09 | 32.88 | 513240 | 158749 | 25.69% |
| 2025-08-27 | 30.28 | 28.89 | -1.01 | -3.38% | 28.82 | 30.76 | 372583 | 111377 | 18.65% |
| 2025-08-26 | 28.40 | 29.90 | 1.30 | 4.55% | 27.78 | 31.58 | 467059 | 138769 | 23.38% |
| 2025-08-25 | 28.30 | 28.60 | 0.39 | 1.38% | 27.61 | 29.36 | 443484 | 126198 | 22.20% |
| 2025-08-22 | 27.76 | 28.21 | 0.82 | 2.99% | 27.42 | 29.84 | 437683 | 124175 | 21.91% |
| 2025-08-21 | 28.16 | 27.39 | -0.76 | -2.70% | 27.08 | 28.52 | 294912 | 81690 | 14.76% |
| 2025-08-20 | 27.24 | 28.15 | 0.42 | 1.51% | 26.82 | 28.80 | 410551 | 114242 | 20.55% |
| 2025-08-19 | 27.90 | 27.73 | -0.17 | -0.61% | 27.20 | 28.85 | 528370 | 146968 | 26.45% |
| 2025-08-18 | 24.38 | 27.90 | 4.31 | 18.27% | 24.08 | 28.31 | 788390 | 213536 | 39.46% |
| 2025-08-15 | 22.47 | 23.59 | 1.13 | 5.03% | 22.47 | 23.70 | 399396 | 92760 | 19.99% |
| 2025-08-14 | 23.12 | 22.46 | -0.42 | -1.84% | 22.12 | 23.38 | 374515 | 85414 | 18.75% |
| 2025-08-13 | 23.25 | 22.88 | -0.26 | -1.12% | 22.80 | 23.40 | 306462 | 70427 | 15.34% |
| 2025-08-12 | 23.01 | 23.14 | -0.09 | -0.39% | 22.92 | 23.97 | 387263 | 90444 | 19.38% |
| 2025-08-11 | 22.50 | 23.23 | 0.92 | 4.12% | 22.36 | 23.80 | 396965 | 92172 | 19.87% |
| 2025-08-08 | 22.48 | 22.31 | -0.31 | -1.37% | 22.08 | 22.69 | 294885 | 65827 | 14.76% |
| 2025-08-07 | 21.19 | 22.62 | 1.48 | 7.00% | 21.06 | 23.20 | 629121 | 140749 | 31.49% |
| 2025-08-06 | 20.80 | 21.14 | 0.24 | 1.15% | 20.67 | 21.18 | 251501 | 52649 | 12.59% |
| 2025-08-05 | 20.80 | 20.90 | 0.15 | 0.72% | 20.58 | 21.18 | 229533 | 47765 | 11.49% |
| 2025-08-04 | 20.55 | 20.75 | 0.06 | 0.29% | 20.50 | 20.91 | 128864 | 26702 | 6.45% |
| 2025-08-01 | 20.91 | 20.69 | -0.29 | -1.38% | 20.62 | 21.14 | 220861 | 45987 | 11.05% |
| 2025-07-31 | 20.80 | 20.98 | 0.08 | 0.38% | 20.78 | 21.68 | 372363 | 79232 | 18.64% |
| 2025-07-30 | 21.20 | 20.90 | -0.48 | -2.25% | 20.74 | 21.29 | 282269 | 59416 | 14.13% |
| 2025-07-29 | 20.90 | 21.38 | 0.32 | 1.52% | 20.88 | 21.68 | 351123 | 74822 | 17.57% |
| 2025-07-28 | 20.97 | 21.06 | 0.11 | 0.53% | 20.80 | 21.28 | 282289 | 59314 | 14.13% |
| 2025-07-25 | 20.81 | 20.95 | 0.14 | 0.67% | 20.48 | 20.96 | 284971 | 59126 | 14.26% |
| 2025-07-24 | 20.56 | 20.81 | 0.24 | 1.17% | 20.49 | 20.94 | 260870 | 54094 | 13.06% |
| 2025-07-23 | 20.62 | 20.57 | -0.16 | -0.77% | 20.36 | 20.85 | 291626 | 60214 | 14.60% |
| 2025-07-22 | 20.98 | 20.73 | -0.27 | -1.29% | 20.61 | 21.20 | 318103 | 66246 | 15.92% |
| 2025-07-21 | 20.64 | 21.00 | 0.42 | 2.04% | 20.41 | 21.04 | 351005 | 73078 | 17.57% |
| 2025-07-18 | 20.38 | 20.58 | 0.22 | 1.08% | 20.36 | 20.95 | 278229 | 57312 | 13.93% |
| 2025-07-17 | 20.26 | 20.36 | -0.08 | -0.39% | 20.06 | 20.45 | 267741 | 54262 | 13.40% |
| 2025-07-16 | 20.36 | 20.44 | 0.17 | 0.84% | 20.24 | 20.95 | 294784 | 60655 | 14.75% |
| 2025-07-15 | 20.55 | 20.27 | -0.28 | -1.36% | 20.15 | 20.75 | 317733 | 64775 | 15.90% |
| 2025-07-14 | 20.69 | 20.55 | -0.39 | -1.86% | 20.54 | 21.18 | 393783 | 81953 | 19.71% |
| 2025-07-11 | 21.00 | 20.94 | -0.23 | -1.09% | 20.18 | 21.89 | 616114 | 129114 | 30.84% |
| 2025-07-10 | 20.76 | 21.17 | 0.21 | 1.00% | 20.68 | 21.50 | 574088 | 121134 | 28.73% |
| 2025-07-09 | 22.00 | 20.96 | -2.24 | -9.66% | 20.84 | 23.00 | 1009814 | 220191 | 50.54% |
| 2025-07-08 | 26.20 | 23.20 | 14.75 | 174.56% | 19.11 | 26.20 | 1546904 | 325697 | - |