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 | 26.010 | 25.600 | -0.570 | -2.18% | 25.520 | 26.200 | 25465 | 6565 | 3.78% |
| 2025-09-29 | 24.900 | 26.170 | 1.270 | 5.10% | 24.660 | 26.900 | 37251 | 9648 | 5.53% |
| 2025-09-26 | 25.910 | 24.900 | -0.790 | -3.08% | 24.800 | 25.910 | 18129 | 4578 | 2.69% |
| 2025-09-25 | 25.680 | 25.690 | 0.020 | 0.08% | 25.530 | 26.360 | 21316 | 5536 | 3.16% |
| 2025-09-24 | 25.340 | 25.670 | 0.330 | 1.30% | 25.210 | 25.960 | 18245 | 4668 | 2.71% |
| 2025-09-23 | 26.720 | 25.340 | -1.560 | -5.80% | 24.860 | 26.820 | 34993 | 8927 | 5.19% |
| 2025-09-22 | 27.190 | 26.900 | -0.210 | -0.77% | 26.600 | 27.290 | 15122 | 4076 | 2.24% |
| 2025-09-19 | 28.230 | 27.110 | -1.280 | -4.51% | 27.100 | 28.490 | 26724 | 7367 | 3.97% |
| 2025-09-18 | 29.000 | 28.390 | -0.900 | -3.07% | 28.100 | 29.180 | 35846 | 10246 | 5.32% |
| 2025-09-17 | 29.150 | 29.290 | 0.150 | 0.51% | 28.920 | 29.990 | 32214 | 9510 | 4.78% |
| 2025-09-16 | 28.980 | 29.140 | 0.250 | 0.87% | 28.550 | 29.360 | 19319 | 5588 | 2.87% |
| 2025-09-15 | 28.700 | 28.890 | 0.360 | 1.26% | 28.390 | 29.290 | 21093 | 6080 | 3.13% |
| 2025-09-12 | 29.010 | 28.530 | -0.580 | -1.99% | 28.530 | 29.450 | 27783 | 8022 | 4.12% |
| 2025-09-11 | 28.540 | 29.110 | 0.560 | 1.96% | 28.370 | 29.500 | 23193 | 6722 | 3.44% |
| 2025-09-10 | 28.990 | 28.550 | -0.440 | -1.52% | 28.410 | 29.300 | 22571 | 6499 | 3.35% |
| 2025-09-09 | 29.750 | 28.990 | -0.430 | -1.46% | 28.850 | 29.750 | 24659 | 7210 | 3.66% |
| 2025-09-08 | 30.010 | 29.420 | -0.610 | -2.03% | 29.300 | 30.020 | 30712 | 9081 | 4.56% |
| 2025-09-05 | 30.440 | 30.030 | 0.130 | 0.43% | 29.510 | 30.440 | 37945 | 11376 | 5.63% |
| 2025-09-04 | 28.880 | 29.900 | 1.050 | 3.64% | 28.690 | 30.300 | 49526 | 14723 | 7.35% |
| 2025-09-03 | 29.800 | 28.850 | -0.840 | -2.83% | 28.610 | 29.970 | 26783 | 7825 | 3.98% |
| 2025-09-02 | 29.190 | 29.690 | 0.470 | 1.61% | 29.100 | 30.190 | 33665 | 10005 | 5.00% |
| 2025-09-01 | 29.900 | 29.220 | -0.470 | -1.58% | 29.000 | 29.980 | 26809 | 7868 | 3.98% |
| 2025-08-29 | 30.130 | 29.690 | -0.440 | -1.46% | 29.650 | 30.380 | 28658 | 8596 | 4.25% |
| 2025-08-28 | 29.790 | 30.130 | 0.320 | 1.07% | 29.030 | 30.350 | 34728 | 10341 | 5.15% |
| 2025-08-27 | 31.280 | 29.810 | -1.110 | -3.59% | 29.800 | 31.280 | 45213 | 13711 | 6.71% |
| 2025-08-26 | 31.800 | 30.920 | -0.780 | -2.46% | 30.900 | 31.800 | 40055 | 12494 | 5.95% |
| 2025-08-25 | 31.550 | 31.700 | 0.980 | 3.19% | 30.880 | 32.140 | 61883 | 19440 | 9.18% |
| 2025-08-22 | 31.010 | 30.720 | -0.780 | -2.48% | 30.630 | 31.790 | 72463 | 22441 | 10.76% |
| 2025-08-21 | 31.650 | 31.500 | 0.630 | 2.04% | 31.360 | 33.300 | 99136 | 32005 | 14.71% |
| 2025-08-20 | 31.170 | 30.870 | -0.060 | -0.19% | 30.060 | 31.300 | 38571 | 11826 | 5.72% |
| 2025-08-19 | 31.530 | 30.930 | -0.940 | -2.95% | 30.910 | 32.300 | 58836 | 18563 | 8.73% |
| 2025-08-18 | 30.330 | 31.870 | 1.030 | 3.34% | 30.330 | 32.980 | 89488 | 28288 | 13.28% |
| 2025-08-15 | 29.000 | 30.840 | 1.980 | 6.86% | 28.710 | 31.590 | 86698 | 26603 | 12.87% |
| 2025-08-14 | 30.010 | 28.860 | -1.520 | -5.00% | 28.860 | 30.300 | 52593 | 15525 | 7.81% |
| 2025-08-13 | 31.040 | 30.380 | -0.330 | -1.07% | 30.160 | 31.200 | 46817 | 14371 | 6.95% |
| 2025-08-12 | 30.660 | 30.710 | -0.140 | -0.45% | 30.360 | 31.190 | 40568 | 12465 | 6.02% |
| 2025-08-11 | 29.930 | 30.850 | 0.180 | 0.59% | 29.600 | 31.470 | 55923 | 17084 | 8.30% |
| 2025-08-08 | 29.910 | 30.670 | 0.840 | 2.82% | 29.690 | 31.500 | 61572 | 19006 | 9.14% |
| 2025-08-07 | 30.000 | 29.830 | -0.200 | -0.67% | 29.650 | 30.280 | 26881 | 8060 | 3.99% |
| 2025-08-06 | 29.890 | 30.030 | -0.010 | -0.03% | 29.700 | 30.410 | 27592 | 8292 | 4.10% |
| 2025-08-05 | 29.630 | 30.040 | 0.500 | 1.69% | 29.410 | 30.270 | 30653 | 9191 | 4.55% |
| 2025-08-04 | 29.270 | 29.540 | -0.030 | -0.10% | 28.980 | 29.580 | 23947 | 7003 | 3.55% |
| 2025-08-01 | 30.090 | 29.570 | -0.250 | -0.84% | 29.280 | 30.280 | 23283 | 6905 | 3.46% |
| 2025-07-31 | 30.010 | 29.820 | -0.210 | -0.70% | 29.690 | 30.450 | 31245 | 9375 | 4.64% |
| 2025-07-30 | 30.900 | 30.030 | -0.790 | -2.56% | 29.720 | 31.050 | 32688 | 9903 | 4.85% |
| 2025-07-29 | 30.910 | 30.820 | -0.090 | -0.29% | 30.160 | 31.210 | 35454 | 10839 | 5.26% |
| 2025-07-28 | 31.360 | 30.910 | -0.610 | -1.94% | 30.880 | 31.980 | 37443 | 11713 | 5.56% |
| 2025-07-25 | 32.010 | 31.520 | -0.410 | -1.28% | 31.500 | 32.640 | 53158 | 16983 | 7.89% |
| 2025-07-24 | 31.620 | 31.930 | -0.100 | -0.31% | 31.500 | 32.430 | 49058 | 15709 | 7.28% |