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 | 23.000 | 23.030 | 0.190 | 0.83% | 22.930 | 23.350 | 9747 | 2256 | 2.41% |
| 2025-09-29 | 22.950 | 22.840 | 0.240 | 1.06% | 22.500 | 23.130 | 11619 | 2649 | 2.87% |
| 2025-09-26 | 23.200 | 22.600 | -0.750 | -3.21% | 22.600 | 23.300 | 12829 | 2934 | 3.17% |
| 2025-09-25 | 23.450 | 23.350 | -0.050 | -0.21% | 23.240 | 23.900 | 17269 | 4085 | 4.26% |
| 2025-09-24 | 23.000 | 23.400 | 0.640 | 2.81% | 22.780 | 23.920 | 16160 | 3784 | 3.99% |
| 2025-09-23 | 23.230 | 22.760 | -0.680 | -2.90% | 22.100 | 23.440 | 24018 | 5438 | 5.93% |
| 2025-09-22 | 24.300 | 23.440 | -0.990 | -4.05% | 23.150 | 24.570 | 25181 | 5964 | 6.22% |
| 2025-09-19 | 25.200 | 24.430 | -0.660 | -2.63% | 24.350 | 25.450 | 20675 | 5105 | 5.10% |
| 2025-09-18 | 25.000 | 25.090 | 0.090 | 0.36% | 24.910 | 25.880 | 24911 | 6330 | 6.15% |
| 2025-09-17 | 25.260 | 25.000 | -0.210 | -0.83% | 25.000 | 25.370 | 15261 | 3842 | 3.77% |
| 2025-09-16 | 25.120 | 25.210 | 0.180 | 0.72% | 25.020 | 25.480 | 16213 | 4085 | 4.00% |
| 2025-09-15 | 25.000 | 25.030 | -0.080 | -0.32% | 24.690 | 25.270 | 12032 | 3002 | 2.97% |
| 2025-09-12 | 25.660 | 25.110 | -0.390 | -1.53% | 25.080 | 25.850 | 19529 | 4959 | 4.82% |
| 2025-09-11 | 25.220 | 25.500 | 0.280 | 1.11% | 24.920 | 25.660 | 16473 | 4179 | 4.07% |
| 2025-09-10 | 25.780 | 25.220 | -0.420 | -1.64% | 25.210 | 25.950 | 16989 | 4328 | 4.19% |
| 2025-09-09 | 26.680 | 25.640 | -1.040 | -3.90% | 25.280 | 26.680 | 24458 | 6285 | 6.04% |
| 2025-09-08 | 27.100 | 26.680 | 0.160 | 0.60% | 26.400 | 27.300 | 29985 | 8026 | 7.40% |
| 2025-09-05 | 25.800 | 26.520 | 0.910 | 3.55% | 25.600 | 26.790 | 36824 | 9677 | 9.09% |
| 2025-09-04 | 25.150 | 25.610 | 0.670 | 2.69% | 25.010 | 26.500 | 31360 | 8059 | 7.74% |
| 2025-09-03 | 26.750 | 24.940 | -1.760 | -6.59% | 24.770 | 26.770 | 32530 | 8344 | 8.03% |
| 2025-09-02 | 26.480 | 26.700 | 0.430 | 1.64% | 25.810 | 26.970 | 32796 | 8653 | 8.09% |
| 2025-09-01 | 26.350 | 26.270 | -0.160 | -0.61% | 26.160 | 26.670 | 24471 | 6449 | 6.04% |
| 2025-08-29 | 26.700 | 26.430 | -0.550 | -2.04% | 26.400 | 27.260 | 33343 | 8928 | 8.23% |
| 2025-08-28 | 27.660 | 26.980 | -0.490 | -1.78% | 26.130 | 27.900 | 53622 | 14363 | 13.24% |
| 2025-08-27 | 30.850 | 27.470 | -2.480 | -8.28% | 27.420 | 30.880 | 88457 | 25011 | 21.83% |
| 2025-08-26 | 27.030 | 29.950 | 3.620 | 13.75% | 27.020 | 31.970 | 110785 | 32801 | 27.34% |
| 2025-08-25 | 26.880 | 26.330 | 0.010 | 0.04% | 25.950 | 26.910 | 29742 | 7858 | 7.34% |
| 2025-08-22 | 25.980 | 26.320 | 0.190 | 0.73% | 25.980 | 26.810 | 26148 | 6906 | 6.45% |
| 2025-08-21 | 26.620 | 26.130 | -0.380 | -1.43% | 25.850 | 26.820 | 29049 | 7654 | 7.17% |
| 2025-08-20 | 27.100 | 26.510 | -0.590 | -2.18% | 25.870 | 27.340 | 41798 | 11078 | 10.32% |
| 2025-08-19 | 27.530 | 27.100 | -0.500 | -1.81% | 26.860 | 28.500 | 61029 | 16804 | 15.06% |
| 2025-08-18 | 27.300 | 27.600 | 0.830 | 3.10% | 26.280 | 27.940 | 71301 | 19368 | 17.60% |
| 2025-08-15 | 25.020 | 26.770 | 1.490 | 5.89% | 24.910 | 27.160 | 72953 | 19042 | 18.01% |
| 2025-08-14 | 24.770 | 25.280 | 0.500 | 2.02% | 24.560 | 25.490 | 42293 | 10608 | 10.44% |
| 2025-08-13 | 24.700 | 24.780 | 0.240 | 0.98% | 24.360 | 25.000 | 30465 | 7522 | 7.52% |
| 2025-08-12 | 24.900 | 24.540 | -0.260 | -1.05% | 24.390 | 25.470 | 30295 | 7514 | 7.48% |
| 2025-08-11 | 24.550 | 24.800 | 0.410 | 1.68% | 24.200 | 24.980 | 25749 | 6377 | 6.36% |
| 2025-08-08 | 25.300 | 24.390 | -0.910 | -3.60% | 24.250 | 25.300 | 37001 | 9173 | 9.13% |
| 2025-08-07 | 24.960 | 25.300 | 0.250 | 1.00% | 24.940 | 26.000 | 42907 | 10898 | 10.59% |
| 2025-08-06 | 25.300 | 25.050 | -0.290 | -1.14% | 24.830 | 25.480 | 41280 | 10389 | 10.19% |
| 2025-08-05 | 24.750 | 25.340 | 0.640 | 2.59% | 24.430 | 25.400 | 47583 | 11900 | 11.74% |
| 2025-08-04 | 24.590 | 24.700 | -0.690 | -2.72% | 24.340 | 25.390 | 47093 | 11609 | 11.62% |
| 2025-08-01 | 26.990 | 25.390 | -1.130 | -4.26% | 25.200 | 27.190 | 63407 | 16383 | 15.65% |
| 2025-07-31 | 27.130 | 26.520 | -1.160 | -4.19% | 26.510 | 28.000 | 64784 | 17507 | 15.99% |
| 2025-07-30 | 26.500 | 27.680 | 0.520 | 1.91% | 26.220 | 27.970 | 87532 | 23758 | 21.60% |
| 2025-07-29 | 27.300 | 27.160 | -0.720 | -2.58% | 26.030 | 27.600 | 105206 | 28021 | 25.97% |
| 2025-07-28 | 30.530 | 27.880 | -4.880 | -14.90% | 27.880 | 31.000 | 139290 | 40338 | 34.38% |
| 2025-07-25 | 25.800 | 32.760 | 7.560 | 30.00% | 25.080 | 32.760 | 174124 | 51570 | 42.98% |
| 2025-07-24 | 23.500 | 25.200 | 2.590 | 11.46% | 23.050 | 28.880 | 119983 | 30785 | 29.61% |