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 | 23.970 | 23.520 | -0.190 | -0.80% | 23.510 | 24.170 | 17185 | 4083 | 1.27% |
| 2025-09-29 | 23.740 | 23.710 | -0.150 | -0.63% | 23.710 | 24.070 | 11885 | 2830 | 0.88% |
| 2025-09-26 | 23.800 | 23.860 | 0.010 | 0.04% | 23.470 | 24.250 | 21202 | 5043 | 1.57% |
| 2025-09-25 | 24.100 | 23.850 | -0.210 | -0.87% | 23.800 | 24.220 | 19056 | 4565 | 1.41% |
| 2025-09-24 | 24.720 | 24.060 | -0.390 | -1.60% | 23.960 | 24.850 | 25944 | 6294 | 1.92% |
| 2025-09-23 | 24.730 | 24.450 | -0.080 | -0.33% | 23.820 | 24.950 | 29549 | 7210 | 2.19% |
| 2025-09-22 | 25.750 | 24.530 | -1.370 | -5.29% | 24.430 | 25.760 | 41682 | 10363 | 3.09% |
| 2025-09-19 | 25.300 | 25.900 | 0.720 | 2.86% | 24.860 | 26.850 | 51102 | 13306 | 3.79% |
| 2025-09-18 | 25.690 | 25.180 | -0.510 | -1.99% | 25.020 | 25.930 | 26440 | 6740 | 1.96% |
| 2025-09-17 | 25.700 | 25.690 | 0.040 | 0.16% | 25.510 | 26.000 | 18849 | 4840 | 1.40% |
| 2025-09-16 | 25.940 | 25.650 | -0.290 | -1.12% | 25.070 | 26.290 | 25661 | 6537 | 1.90% |
| 2025-09-15 | 26.200 | 25.940 | -0.840 | -3.14% | 25.800 | 26.310 | 31034 | 8062 | 2.30% |
| 2025-09-12 | 25.750 | 26.780 | 1.360 | 5.35% | 25.750 | 27.500 | 61211 | 16430 | 4.54% |
| 2025-09-11 | 25.250 | 25.420 | 0.030 | 0.12% | 25.230 | 25.960 | 21676 | 5531 | 1.61% |
| 2025-09-10 | 25.000 | 25.390 | 0.240 | 0.95% | 25.000 | 25.690 | 20284 | 5146 | 1.50% |
| 2025-09-09 | 26.880 | 25.150 | -1.610 | -6.02% | 25.110 | 26.880 | 36288 | 9351 | 2.69% |
| 2025-09-08 | 26.560 | 26.760 | 0.170 | 0.64% | 26.380 | 26.870 | 27975 | 7482 | 2.07% |
| 2025-09-05 | 26.100 | 26.590 | 0.600 | 2.31% | 25.980 | 26.600 | 24444 | 6445 | 1.81% |
| 2025-09-04 | 26.130 | 25.990 | -0.240 | -0.91% | 25.680 | 26.700 | 26081 | 6841 | 1.93% |
| 2025-09-03 | 26.550 | 26.230 | -0.290 | -1.09% | 26.010 | 26.990 | 25759 | 6824 | 1.91% |
| 2025-09-02 | 26.800 | 26.670 | -0.030 | -0.11% | 25.950 | 26.990 | 33824 | 8956 | 2.51% |
| 2025-09-01 | 26.530 | 26.700 | 0.050 | 0.19% | 26.100 | 26.700 | 30338 | 8006 | 2.25% |
| 2025-08-29 | 26.500 | 26.650 | 0.240 | 0.91% | 26.500 | 27.600 | 43164 | 11702 | 3.20% |
| 2025-08-28 | 26.080 | 26.410 | 0.410 | 1.58% | 25.500 | 26.570 | 43323 | 11290 | 3.21% |
| 2025-08-27 | 27.370 | 26.000 | -1.500 | -5.45% | 25.900 | 27.500 | 60083 | 16007 | 4.46% |
| 2025-08-26 | 28.210 | 27.500 | -0.680 | -2.41% | 27.370 | 28.210 | 41583 | 11480 | 3.08% |
| 2025-08-25 | 27.880 | 28.180 | 0.290 | 1.04% | 27.800 | 28.430 | 38957 | 10940 | 2.89% |
| 2025-08-22 | 28.020 | 27.890 | -0.240 | -0.85% | 27.590 | 28.300 | 43426 | 12075 | 3.22% |
| 2025-08-21 | 29.180 | 28.130 | -1.030 | -3.53% | 28.080 | 29.800 | 58302 | 16838 | 4.32% |
| 2025-08-20 | 29.390 | 29.160 | -0.540 | -1.82% | 28.780 | 29.560 | 47711 | 13905 | 3.54% |
| 2025-08-19 | 29.310 | 29.700 | 0.520 | 1.78% | 28.700 | 30.480 | 83036 | 24536 | 6.16% |
| 2025-08-18 | 28.230 | 29.180 | 1.040 | 3.70% | 28.150 | 29.280 | 68851 | 19806 | 5.11% |
| 2025-08-15 | 28.000 | 28.140 | -0.110 | -0.39% | 27.380 | 28.300 | 62547 | 17418 | 4.64% |
| 2025-08-14 | 27.850 | 28.250 | 0.400 | 1.44% | 27.550 | 28.980 | 72294 | 20575 | 5.36% |
| 2025-08-13 | 27.600 | 27.850 | 0.270 | 0.98% | 27.390 | 28.160 | 49103 | 13651 | 3.64% |
| 2025-08-12 | 28.700 | 27.580 | -1.120 | -3.90% | 27.500 | 28.700 | 64545 | 17998 | 4.79% |
| 2025-08-11 | 29.520 | 28.700 | -1.140 | -3.82% | 28.520 | 30.180 | 75543 | 21886 | 5.60% |
| 2025-08-08 | 28.000 | 29.840 | 1.440 | 5.07% | 27.700 | 31.310 | 122375 | 36409 | 9.08% |
| 2025-08-07 | 28.000 | 28.400 | 0.200 | 0.71% | 27.690 | 29.220 | 76603 | 21819 | 5.68% |
| 2025-08-06 | 28.900 | 28.200 | -0.540 | -1.88% | 27.300 | 29.030 | 100856 | 28222 | 7.48% |
| 2025-08-05 | 29.800 | 28.740 | -1.490 | -4.93% | 28.530 | 30.480 | 99665 | 29021 | 7.39% |
| 2025-08-04 | 32.000 | 30.230 | -1.540 | -4.85% | 30.200 | 33.360 | 102839 | 32549 | 7.63% |
| 2025-08-01 | 31.300 | 31.770 | 0.080 | 0.25% | 30.710 | 32.830 | 92378 | 29342 | 6.85% |
| 2025-07-31 | 32.160 | 31.690 | -1.460 | -4.40% | 31.510 | 33.480 | 109783 | 35258 | 8.14% |
| 2025-07-30 | 35.100 | 33.150 | -4.510 | -11.98% | 32.960 | 37.300 | 174977 | 61523 | 12.98% |
| 2025-07-29 | 31.300 | 37.660 | 6.370 | 20.36% | 30.430 | 38.380 | 242027 | 81824 | 17.95% |
| 2025-07-28 | 31.130 | 31.290 | -0.310 | -0.98% | 30.000 | 32.120 | 138370 | 42704 | 10.26% |
| 2025-07-25 | 34.070 | 31.600 | -4.540 | -12.56% | 30.770 | 35.230 | 229581 | 75686 | 17.03% |
| 2025-07-24 | 39.000 | 36.140 | -1.990 | -5.22% | 36.140 | 41.250 | 253163 | 97389 | 18.77% |