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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 24.800 | 25.240 | 0.440 | 1.77% | 24.660 | 25.450 | 30582 | 7675 | 1.70% |
| 2025-09-29 | 23.280 | 24.800 | 1.530 | 6.57% | 23.100 | 26.000 | 68443 | 16884 | 3.80% |
| 2025-09-26 | 22.820 | 23.270 | 0.280 | 1.22% | 22.000 | 23.650 | 48783 | 11085 | 2.71% |
| 2025-09-25 | 23.800 | 22.990 | -0.880 | -3.69% | 22.800 | 23.800 | 56971 | 13209 | 3.16% |
| 2025-09-24 | 24.000 | 23.870 | -0.120 | -0.50% | 23.700 | 24.490 | 33516 | 8063 | 1.86% |
| 2025-09-23 | 25.290 | 23.990 | -1.270 | -5.03% | 23.400 | 25.310 | 47535 | 11532 | 2.64% |
| 2025-09-22 | 24.830 | 25.260 | 0.680 | 2.77% | 24.520 | 25.500 | 28054 | 7027 | 1.56% |
| 2025-09-19 | 25.380 | 24.580 | -0.650 | -2.58% | 24.580 | 25.390 | 28294 | 7075 | 1.57% |
| 2025-09-18 | 25.650 | 25.230 | -0.430 | -1.68% | 25.060 | 25.900 | 35019 | 8934 | 1.94% |
| 2025-09-17 | 25.940 | 25.660 | -0.160 | -0.62% | 25.310 | 25.990 | 33186 | 8471 | 1.84% |
| 2025-09-16 | 26.390 | 25.820 | -0.570 | -2.16% | 25.680 | 26.450 | 31827 | 8239 | 1.77% |
| 2025-09-15 | 26.120 | 26.390 | 0.440 | 1.70% | 25.730 | 26.480 | 29371 | 7686 | 1.63% |
| 2025-09-12 | 26.450 | 25.950 | -0.500 | -1.89% | 25.680 | 26.710 | 41922 | 10941 | 2.33% |
| 2025-09-11 | 26.120 | 26.450 | -0.050 | -0.19% | 25.280 | 26.460 | 50932 | 13154 | 2.83% |
| 2025-09-10 | 27.010 | 26.500 | -0.690 | -2.54% | 26.430 | 27.270 | 37038 | 9911 | 2.06% |
| 2025-09-09 | 28.130 | 27.190 | -0.730 | -2.61% | 26.720 | 28.180 | 54806 | 15051 | 3.04% |
| 2025-09-08 | 28.860 | 27.920 | -0.430 | -1.52% | 27.580 | 28.980 | 58418 | 16364 | 3.24% |
| 2025-09-05 | 27.550 | 28.350 | 1.090 | 4.00% | 26.700 | 28.350 | 81244 | 22514 | 4.51% |
| 2025-09-04 | 26.250 | 27.260 | 0.810 | 3.06% | 26.250 | 28.340 | 96584 | 26548 | 5.36% |
| 2025-09-03 | 26.180 | 26.450 | 0.480 | 1.85% | 25.950 | 27.060 | 49865 | 13252 | 2.77% |
| 2025-09-02 | 26.810 | 25.970 | -0.930 | -3.46% | 25.890 | 27.000 | 52954 | 13922 | 2.94% |
| 2025-09-01 | 27.440 | 26.900 | -0.080 | -0.30% | 26.200 | 27.880 | 67418 | 18239 | 3.74% |
| 2025-08-29 | 26.130 | 26.980 | 0.980 | 3.77% | 25.900 | 27.220 | 59742 | 15919 | 3.32% |
| 2025-08-28 | 26.900 | 26.000 | -0.790 | -2.95% | 25.410 | 27.000 | 70248 | 18192 | 3.90% |
| 2025-08-27 | 26.800 | 26.790 | -0.010 | -0.04% | 26.500 | 27.400 | 53429 | 14409 | 2.97% |
| 2025-08-26 | 27.860 | 26.800 | -1.100 | -3.94% | 26.730 | 28.350 | 78635 | 21499 | 4.37% |
| 2025-08-25 | 28.010 | 27.900 | -0.330 | -1.17% | 27.510 | 28.680 | 69910 | 19610 | 3.88% |
| 2025-08-22 | 29.160 | 28.230 | -0.920 | -3.16% | 28.100 | 30.270 | 87382 | 25039 | 4.85% |
| 2025-08-21 | 28.170 | 29.150 | 1.000 | 3.55% | 28.170 | 30.300 | 102472 | 29898 | 5.69% |
| 2025-08-20 | 27.410 | 28.150 | -0.290 | -1.02% | 27.020 | 29.860 | 138234 | 39312 | 7.68% |
| 2025-08-19 | 26.060 | 28.440 | 2.940 | 11.53% | 26.060 | 32.490 | 211717 | 62217 | 11.76% |
| 2025-08-18 | 23.360 | 25.500 | 2.130 | 9.11% | 23.360 | 25.970 | 102659 | 25419 | 5.70% |
| 2025-08-15 | 23.120 | 23.370 | 0.290 | 1.26% | 22.690 | 23.590 | 44695 | 10354 | 2.48% |
| 2025-08-14 | 23.400 | 23.080 | -0.220 | -0.94% | 23.010 | 23.950 | 48222 | 11310 | 2.68% |
| 2025-08-13 | 22.770 | 23.300 | 0.530 | 2.33% | 22.710 | 23.470 | 50881 | 11754 | 2.83% |
| 2025-08-12 | 23.700 | 22.770 | -0.880 | -3.72% | 22.650 | 23.750 | 53967 | 12402 | 3.00% |
| 2025-08-11 | 23.400 | 23.650 | -0.010 | -0.04% | 23.310 | 23.960 | 38261 | 9023 | 2.12% |
| 2025-08-08 | 23.460 | 23.660 | 0.180 | 0.77% | 22.990 | 23.970 | 44650 | 10470 | 2.48% |
| 2025-08-07 | 24.050 | 23.480 | -0.570 | -2.37% | 23.280 | 24.150 | 53109 | 12532 | 2.95% |
| 2025-08-06 | 24.780 | 24.050 | -0.560 | -2.28% | 24.000 | 25.760 | 91797 | 22799 | 5.10% |
| 2025-08-05 | 25.000 | 24.610 | -0.260 | -1.05% | 24.130 | 25.200 | 59883 | 14688 | 3.32% |
| 2025-08-04 | 23.430 | 24.870 | 1.140 | 4.80% | 22.870 | 24.990 | 99129 | 23524 | 5.50% |
| 2025-08-01 | 25.040 | 23.730 | -1.260 | -5.04% | 23.510 | 25.500 | 107860 | 26368 | 5.99% |
| 2025-07-31 | 24.010 | 24.990 | 0.610 | 2.50% | 23.910 | 26.450 | 136542 | 34345 | 7.58% |
| 2025-07-30 | 24.820 | 24.380 | -0.870 | -3.45% | 24.280 | 26.490 | 150978 | 38392 | 8.38% |
| 2025-07-29 | 22.600 | 25.250 | 2.530 | 11.14% | 22.580 | 25.940 | 148880 | 36217 | 8.27% |
| 2025-07-28 | 22.600 | 22.720 | 0.010 | 0.04% | 22.310 | 22.950 | 59684 | 13492 | 3.31% |
| 2025-07-25 | 22.020 | 22.710 | 0.820 | 3.75% | 21.990 | 23.340 | 96996 | 22106 | 5.39% |
| 2025-07-24 | 21.180 | 21.890 | 0.640 | 3.01% | 20.930 | 21.890 | 44326 | 9468 | 2.46% |