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 | 28.010 | 28.190 | -0.030 | -0.11% | 27.900 | 28.820 | 48166 | 13643 | 5.59% |
| 2025-09-15 | 26.120 | 28.220 | 1.830 | 6.93% | 26.120 | 28.710 | 67086 | 18631 | 7.79% |
| 2025-09-12 | 27.000 | 26.390 | -0.550 | -2.04% | 26.360 | 27.100 | 43788 | 11690 | 5.08% |
| 2025-09-11 | 26.540 | 26.940 | 0.160 | 0.60% | 25.990 | 27.350 | 59741 | 16005 | 6.93% |
| 2025-09-10 | 27.770 | 26.780 | -0.820 | -2.97% | 26.650 | 28.800 | 73510 | 20369 | 8.53% |
| 2025-09-09 | 27.940 | 27.600 | -1.210 | -4.20% | 27.400 | 28.850 | 72465 | 20384 | 8.41% |
| 2025-09-08 | 28.960 | 28.810 | -0.920 | -3.09% | 28.800 | 31.840 | 96362 | 28788 | 11.19% |
| 2025-09-05 | 31.000 | 29.730 | 0.730 | 2.52% | 29.390 | 33.330 | 132764 | 40703 | 15.41% |
| 2025-09-04 | 28.090 | 29.000 | 0.910 | 3.24% | 27.440 | 29.720 | 113255 | 32450 | 13.15% |
| 2025-09-03 | 29.660 | 28.090 | -0.040 | -0.14% | 27.300 | 31.560 | 134517 | 38968 | 15.61% |
| 2025-09-02 | 26.160 | 28.130 | 1.860 | 7.08% | 25.610 | 30.000 | 146764 | 40817 | 17.04% |
| 2025-09-01 | 25.990 | 26.270 | -0.730 | -2.70% | 25.020 | 26.860 | 119027 | 30784 | 13.82% |
| 2025-08-29 | 23.490 | 27.000 | 3.510 | 14.94% | 23.050 | 27.600 | 176588 | 44929 | 20.50% |
| 2025-08-28 | 22.940 | 23.490 | 0.490 | 2.13% | 22.090 | 23.570 | 57829 | 13160 | 6.71% |
| 2025-08-27 | 23.110 | 23.000 | 0.170 | 0.74% | 22.960 | 23.820 | 69016 | 16133 | 8.01% |
| 2025-08-26 | 22.900 | 22.830 | 0.090 | 0.40% | 22.790 | 23.340 | 33290 | 7661 | 3.86% |
| 2025-08-25 | 23.160 | 22.740 | -0.250 | -1.09% | 22.500 | 23.280 | 41197 | 9396 | 4.78% |
| 2025-08-22 | 23.530 | 22.990 | -0.310 | -1.33% | 22.900 | 23.530 | 32667 | 7543 | 3.79% |
| 2025-08-21 | 23.250 | 23.300 | 0.080 | 0.34% | 23.000 | 23.650 | 33053 | 7714 | 3.84% |
| 2025-08-20 | 23.090 | 23.220 | -0.070 | -0.30% | 22.660 | 23.590 | 40373 | 9326 | 4.69% |
| 2025-08-19 | 23.250 | 23.290 | 0.270 | 1.17% | 23.110 | 23.970 | 59271 | 13948 | 6.88% |
| 2025-08-18 | 22.440 | 23.020 | 0.740 | 3.32% | 22.210 | 23.250 | 47957 | 10957 | 5.57% |
| 2025-08-15 | 21.790 | 22.280 | 0.620 | 2.86% | 21.550 | 22.390 | 28566 | 6320 | 3.32% |
| 2025-08-14 | 22.310 | 21.660 | -0.590 | -2.65% | 21.420 | 22.310 | 33399 | 7306 | 3.88% |
| 2025-08-13 | 22.380 | 22.250 | -0.070 | -0.31% | 22.180 | 22.490 | 23675 | 5283 | 2.75% |
| 2025-08-12 | 22.600 | 22.320 | -0.250 | -1.11% | 22.140 | 22.750 | 26446 | 5919 | 3.07% |
| 2025-08-11 | 22.410 | 22.570 | 0.230 | 1.03% | 22.240 | 22.720 | 21954 | 4933 | 2.55% |
| 2025-08-08 | 23.350 | 22.340 | -0.990 | -4.24% | 22.290 | 23.360 | 52253 | 11844 | 6.07% |
| 2025-08-07 | 23.680 | 23.330 | -0.500 | -2.10% | 23.280 | 24.190 | 38272 | 9027 | 4.44% |
| 2025-08-06 | 23.130 | 23.830 | 0.810 | 3.52% | 22.950 | 23.890 | 40285 | 9451 | 4.68% |
| 2025-08-05 | 23.400 | 23.020 | -0.530 | -2.25% | 22.940 | 23.550 | 30477 | 7047 | 3.54% |
| 2025-08-04 | 23.080 | 23.550 | 0.150 | 0.64% | 23.030 | 23.590 | 31455 | 7315 | 3.65% |
| 2025-08-01 | 23.980 | 23.400 | 0.120 | 0.52% | 23.180 | 24.150 | 36527 | 8616 | 4.24% |
| 2025-07-31 | 23.570 | 23.280 | -0.520 | -2.18% | 23.000 | 24.040 | 45377 | 10645 | 5.27% |
| 2025-07-30 | 24.720 | 23.800 | -0.750 | -3.05% | 23.570 | 24.720 | 50036 | 11983 | 5.81% |
| 2025-07-29 | 24.220 | 24.550 | 0.020 | 0.08% | 23.890 | 25.180 | 67989 | 16576 | 7.89% |
| 2025-07-28 | 24.280 | 24.530 | 0.940 | 3.98% | 24.050 | 25.380 | 91654 | 22748 | 10.64% |
| 2025-07-25 | 24.000 | 23.590 | -0.700 | -2.88% | 23.390 | 24.470 | 86416 | 20551 | 10.03% |
| 2025-07-24 | 22.880 | 24.290 | 1.540 | 6.77% | 22.510 | 25.770 | 142433 | 35126 | 16.53% |
| 2025-07-23 | 23.170 | 22.750 | -0.800 | -3.40% | 22.610 | 24.050 | 84098 | 19637 | 9.76% |
| 2025-07-22 | 24.250 | 23.550 | -0.650 | -2.69% | 23.480 | 25.470 | 113707 | 27814 | 13.20% |
| 2025-07-21 | 23.460 | 24.200 | 0.800 | 3.42% | 23.200 | 24.780 | 75427 | 18185 | 8.76% |
| 2025-07-18 | 23.180 | 23.400 | -0.120 | -0.51% | 23.000 | 23.800 | 57386 | 13389 | 6.66% |
| 2025-07-17 | 22.360 | 23.520 | 0.920 | 4.07% | 22.210 | 23.810 | 74316 | 17213 | 8.63% |
| 2025-07-16 | 22.500 | 22.600 | 0.100 | 0.44% | 22.150 | 23.160 | 49555 | 11243 | 5.75% |
| 2025-07-15 | 22.100 | 22.500 | 0.400 | 1.81% | 21.570 | 22.570 | 42508 | 9404 | 4.93% |
| 2025-07-14 | 22.290 | 22.100 | 0.120 | 0.55% | 21.870 | 22.330 | 31984 | 7067 | 3.71% |
| 2025-07-11 | 21.980 | 21.980 | 0.270 | 1.24% | 21.470 | 22.640 | 44793 | 9899 | 5.20% |
| 2025-07-10 | 30.000 | 30.330 | 0.530 | 1.78% | 29.530 | 30.540 | 20359 | 6114 | 3.30% |
| 2025-07-09 | 30.780 | 29.800 | -0.830 | -2.71% | 29.790 | 31.250 | 26230 | 7979 | 4.25% |
| 2025-07-08 | 30.850 | 30.630 | 0.020 | 0.07% | 30.570 | 31.250 | 20103 | 6184 | 3.23% |
| 2025-07-07 | 30.320 | 30.610 | -0.170 | -0.55% | 30.000 | 30.990 | 22409 | 6821 | 3.60% |
| 2025-07-04 | 32.250 | 30.780 | -1.380 | -4.29% | 30.760 | 32.370 | 40221 | 12581 | 6.47% |
| 2025-07-03 | 32.090 | 32.160 | 0.310 | 0.97% | 31.760 | 32.890 | 41558 | 13453 | 6.68% |
| 2025-07-02 | 32.300 | 31.850 | -1.260 | -3.81% | 31.420 | 33.590 | 53899 | 17416 | 8.67% |
| 2025-07-01 | 32.400 | 33.110 | 1.080 | 3.37% | 31.500 | 33.790 | 78364 | 25658 | 12.60% |
| 2025-06-30 | 35.000 | 32.030 | 2.430 | 8.21% | 31.210 | 35.800 | 118007 | 39302 | 18.98% |
| 2025-06-27 | 30.180 | 29.600 | -0.430 | -1.43% | 29.600 | 30.370 | 22465 | 6741 | 3.61% |
| 2025-06-26 | 30.300 | 30.030 | -0.210 | -0.69% | 29.710 | 30.780 | 33758 | 10218 | 5.43% |
| 2025-06-25 | 29.290 | 30.240 | 1.290 | 4.46% | 28.660 | 30.250 | 38811 | 11469 | 6.24% |
| 2025-06-24 | 28.550 | 28.950 | 0.700 | 2.48% | 28.550 | 29.580 | 30208 | 8831 | 4.86% |
| 2025-06-23 | 27.500 | 28.250 | 0.640 | 2.32% | 27.300 | 28.260 | 16951 | 4716 | 2.73% |
| 2025-06-20 | 29.060 | 27.610 | -1.390 | -4.79% | 27.610 | 29.330 | 29671 | 8415 | 4.77% |
| 2025-06-19 | 28.480 | 29.000 | 0.360 | 1.26% | 28.340 | 30.150 | 44213 | 13062 | 7.11% |
| 2025-06-18 | 28.300 | 28.640 | 0.110 | 0.39% | 27.500 | 29.750 | 32435 | 9317 | 5.22% |
| 2025-06-17 | 29.250 | 28.530 | -0.750 | -2.56% | 28.350 | 29.360 | 19847 | 5719 | 3.19% |
| 2025-06-16 | 28.610 | 29.280 | 0.240 | 0.83% | 28.410 | 29.280 | 22654 | 6550 | 3.64% |
| 2025-06-13 | 29.990 | 29.040 | -1.650 | -5.38% | 28.880 | 31.190 | 48318 | 14408 | 7.77% |
| 2025-06-12 | 29.220 | 30.690 | 1.420 | 4.85% | 28.930 | 31.230 | 56822 | 17397 | 9.14% |
| 2025-06-11 | 29.150 | 29.270 | 0.050 | 0.17% | 28.880 | 29.500 | 18494 | 5407 | 2.97% |
| 2025-06-10 | 30.050 | 29.220 | -0.780 | -2.60% | 28.750 | 30.390 | 33735 | 9951 | 5.43% |
| 2025-06-09 | 30.300 | 30.000 | -0.580 | -1.90% | 29.600 | 30.300 | 38190 | 11445 | 6.14% |