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 | 30.000 | 30.320 | 0.650 | 2.19% | 29.820 | 31.360 | 41903 | 12827 | 4.99% |
| 2025-09-29 | 29.800 | 29.670 | 0.250 | 0.85% | 29.180 | 30.070 | 30264 | 8984 | 3.60% |
| 2025-09-26 | 31.500 | 29.420 | -2.590 | -8.09% | 29.320 | 31.990 | 62674 | 19050 | 7.46% |
| 2025-09-25 | 32.500 | 32.010 | -1.660 | -4.93% | 31.860 | 33.000 | 60071 | 19336 | 7.15% |
| 2025-09-24 | 32.800 | 33.670 | 1.550 | 4.83% | 32.090 | 34.560 | 83163 | 27978 | 9.90% |
| 2025-09-23 | 33.800 | 32.120 | -2.080 | -6.08% | 31.020 | 34.290 | 70765 | 22749 | 8.43% |
| 2025-09-22 | 34.460 | 34.200 | 0.400 | 1.18% | 33.220 | 34.980 | 52429 | 17835 | 6.24% |
| 2025-09-19 | 33.000 | 33.800 | 0.280 | 0.84% | 32.610 | 35.260 | 77131 | 26240 | 9.19% |
| 2025-09-18 | 32.580 | 33.520 | 0.570 | 1.73% | 32.370 | 34.460 | 83308 | 27724 | 9.92% |
| 2025-09-17 | 35.010 | 32.950 | -0.650 | -1.93% | 32.930 | 36.440 | 91178 | 31894 | 10.86% |
| 2025-09-16 | 32.480 | 33.600 | 0.680 | 2.07% | 31.700 | 33.680 | 55366 | 17955 | 6.59% |
| 2025-09-15 | 33.210 | 32.920 | 0.200 | 0.61% | 32.680 | 34.200 | 44912 | 14911 | 5.35% |
| 2025-09-12 | 33.670 | 32.720 | -1.510 | -4.41% | 32.510 | 34.890 | 61580 | 20431 | 7.33% |
| 2025-09-11 | 31.700 | 34.230 | 2.580 | 8.15% | 31.700 | 34.230 | 87246 | 28950 | 10.39% |
| 2025-09-10 | 31.000 | 31.650 | -0.330 | -1.03% | 31.000 | 32.480 | 42123 | 13349 | 5.02% |
| 2025-09-09 | 33.310 | 31.980 | -2.320 | -6.76% | 31.800 | 33.600 | 67823 | 21964 | 8.08% |
| 2025-09-08 | 32.960 | 34.300 | 2.100 | 6.52% | 32.900 | 36.660 | 114881 | 39399 | 13.68% |
| 2025-09-05 | 30.510 | 32.200 | 0.900 | 2.88% | 29.720 | 32.900 | 96242 | 30457 | 11.46% |
| 2025-09-04 | 33.180 | 31.300 | -3.460 | -9.95% | 31.300 | 34.220 | 130162 | 42099 | 15.50% |
| 2025-09-03 | 33.700 | 34.760 | 3.470 | 11.09% | 32.300 | 39.260 | 177844 | 62841 | 21.18% |
| 2025-09-02 | 29.000 | 31.290 | 2.030 | 6.94% | 29.000 | 31.500 | 106230 | 32633 | 12.65% |
| 2025-09-01 | 29.000 | 29.260 | 0.130 | 0.45% | 28.510 | 30.150 | 41486 | 12117 | 4.94% |
| 2025-08-29 | 30.780 | 29.130 | -1.550 | -5.05% | 29.080 | 30.800 | 66232 | 19535 | 7.89% |
| 2025-08-28 | 29.920 | 30.680 | 0.990 | 3.33% | 29.300 | 30.990 | 69649 | 21156 | 8.29% |
| 2025-08-27 | 30.690 | 29.690 | -1.340 | -4.32% | 29.510 | 31.310 | 65144 | 19707 | 7.76% |
| 2025-08-26 | 30.340 | 31.030 | 0.220 | 0.71% | 29.520 | 31.920 | 84177 | 25773 | 10.02% |
| 2025-08-25 | 31.100 | 30.810 | -1.170 | -3.66% | 30.010 | 32.600 | 118918 | 36709 | 14.16% |
| 2025-08-22 | 27.910 | 31.980 | 4.380 | 15.87% | 27.910 | 34.900 | 164648 | 52405 | 19.61% |
| 2025-08-21 | 28.920 | 27.600 | -0.920 | -3.23% | 27.500 | 28.990 | 55250 | 15636 | 6.58% |
| 2025-08-20 | 28.020 | 28.520 | -0.160 | -0.56% | 27.580 | 28.700 | 58316 | 16430 | 6.94% |
| 2025-08-19 | 29.560 | 28.680 | -0.960 | -3.24% | 28.500 | 30.680 | 98925 | 28859 | 11.78% |
| 2025-08-18 | 25.660 | 29.640 | 4.190 | 16.46% | 25.660 | 31.130 | 130642 | 36761 | 15.56% |
| 2025-08-15 | 24.890 | 25.450 | 0.640 | 2.58% | 24.800 | 25.590 | 25405 | 6434 | 3.03% |
| 2025-08-14 | 25.980 | 24.810 | -0.940 | -3.65% | 24.790 | 25.980 | 29544 | 7451 | 3.52% |
| 2025-08-13 | 25.920 | 25.750 | -0.310 | -1.19% | 25.500 | 26.310 | 30543 | 7909 | 3.64% |
| 2025-08-12 | 25.850 | 26.060 | 0.350 | 1.36% | 25.250 | 26.750 | 43551 | 11317 | 5.19% |
| 2025-08-11 | 25.630 | 25.710 | -0.240 | -0.92% | 25.360 | 25.870 | 30525 | 7834 | 3.64% |
| 2025-08-08 | 26.800 | 25.950 | -0.450 | -1.70% | 25.930 | 27.450 | 45265 | 12102 | 5.39% |
| 2025-08-07 | 26.700 | 26.400 | -0.200 | -0.75% | 26.010 | 27.290 | 49530 | 13148 | 5.90% |
| 2025-08-06 | 25.900 | 26.600 | 0.740 | 2.86% | 25.370 | 27.280 | 60783 | 15994 | 7.24% |
| 2025-08-05 | 25.300 | 25.860 | 0.880 | 3.52% | 25.030 | 25.930 | 43549 | 11161 | 5.19% |
| 2025-08-04 | 24.660 | 24.980 | 0.250 | 1.01% | 24.360 | 25.080 | 13477 | 3350 | 1.60% |
| 2025-08-01 | 24.490 | 24.730 | 0.330 | 1.35% | 24.230 | 24.750 | 12307 | 3016 | 1.47% |
| 2025-07-31 | 24.670 | 24.400 | -0.280 | -1.13% | 24.300 | 24.900 | 19011 | 4681 | 2.26% |
| 2025-07-30 | 25.310 | 24.680 | -0.720 | -2.83% | 24.600 | 25.410 | 29251 | 7295 | 3.48% |
| 2025-07-29 | 25.390 | 25.400 | -0.150 | -0.59% | 25.100 | 25.880 | 20173 | 5123 | 2.40% |
| 2025-07-28 | 26.060 | 25.550 | -0.420 | -1.62% | 25.500 | 26.150 | 27139 | 6962 | 3.23% |
| 2025-07-25 | 25.360 | 25.970 | 0.700 | 2.77% | 25.100 | 26.100 | 43967 | 11272 | 5.24% |