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 | 25.230 | 25.160 | 0.060 | 0.24% | 25.050 | 25.470 | 7136 | 1801 | 1.60% |
| 2025-09-29 | 25.000 | 25.100 | 0.000 | 0.00% | 24.940 | 25.430 | 7579 | 1908 | 1.70% |
| 2025-09-26 | 25.780 | 25.100 | -0.670 | -2.60% | 25.040 | 26.090 | 15539 | 3944 | 3.49% |
| 2025-09-25 | 26.600 | 25.770 | -0.510 | -1.94% | 25.720 | 26.660 | 15753 | 4114 | 3.53% |
| 2025-09-24 | 25.750 | 26.280 | 0.530 | 2.06% | 25.750 | 26.380 | 13815 | 3608 | 3.10% |
| 2025-09-23 | 26.810 | 25.750 | -1.050 | -3.92% | 25.510 | 26.870 | 20698 | 5357 | 4.64% |
| 2025-09-22 | 27.630 | 26.800 | -0.890 | -3.21% | 26.690 | 27.960 | 19571 | 5311 | 4.39% |
| 2025-09-19 | 28.380 | 27.690 | -0.540 | -1.91% | 27.540 | 28.380 | 18214 | 5065 | 4.09% |
| 2025-09-18 | 28.100 | 28.230 | 0.080 | 0.28% | 27.910 | 28.800 | 24704 | 7020 | 5.54% |
| 2025-09-17 | 28.350 | 28.150 | -0.020 | -0.07% | 28.020 | 28.680 | 19005 | 5380 | 4.26% |
| 2025-09-16 | 27.950 | 28.170 | 0.260 | 0.93% | 27.420 | 28.300 | 20444 | 5697 | 4.59% |
| 2025-09-15 | 28.200 | 27.910 | -0.020 | -0.07% | 27.680 | 28.320 | 11237 | 3141 | 2.52% |
| 2025-09-12 | 28.480 | 27.930 | -0.390 | -1.38% | 27.850 | 28.480 | 18906 | 5299 | 4.24% |
| 2025-09-11 | 27.800 | 28.320 | 0.200 | 0.71% | 27.750 | 28.380 | 17028 | 4792 | 3.82% |
| 2025-09-10 | 28.470 | 28.120 | -0.130 | -0.46% | 28.000 | 28.850 | 15075 | 4269 | 3.38% |
| 2025-09-09 | 29.280 | 28.250 | -1.220 | -4.14% | 28.130 | 29.280 | 24721 | 7038 | 5.55% |
| 2025-09-08 | 28.910 | 29.470 | 0.550 | 1.90% | 28.710 | 29.790 | 33343 | 9820 | 7.48% |
| 2025-09-05 | 28.220 | 28.920 | 1.020 | 3.66% | 27.820 | 29.250 | 32465 | 9381 | 7.28% |
| 2025-09-04 | 28.230 | 27.900 | -0.330 | -1.17% | 27.560 | 29.110 | 24466 | 6930 | 5.49% |
| 2025-09-03 | 29.970 | 28.230 | -1.310 | -4.43% | 28.140 | 29.970 | 30819 | 8851 | 6.91% |
| 2025-09-02 | 28.380 | 29.540 | 1.460 | 5.20% | 28.380 | 30.000 | 56439 | 16513 | 12.66% |
| 2025-09-01 | 28.520 | 28.080 | -0.440 | -1.54% | 27.890 | 28.750 | 20801 | 5853 | 4.67% |
| 2025-08-29 | 28.540 | 28.520 | -0.170 | -0.59% | 28.500 | 29.230 | 23502 | 6758 | 5.27% |
| 2025-08-28 | 29.000 | 28.690 | -1.110 | -3.72% | 27.650 | 29.290 | 52417 | 14952 | 11.76% |
| 2025-08-27 | 30.670 | 29.800 | -0.930 | -3.03% | 29.800 | 30.860 | 29498 | 8917 | 6.62% |
| 2025-08-26 | 30.850 | 30.730 | -0.040 | -0.13% | 30.210 | 31.090 | 32352 | 9929 | 7.26% |
| 2025-08-25 | 31.310 | 30.770 | -0.110 | -0.36% | 30.510 | 31.590 | 36631 | 11371 | 8.22% |
| 2025-08-22 | 30.910 | 30.880 | 0.140 | 0.46% | 30.430 | 31.120 | 28793 | 8864 | 6.46% |
| 2025-08-21 | 31.470 | 30.740 | -0.740 | -2.35% | 30.670 | 31.880 | 31114 | 9695 | 6.98% |
| 2025-08-20 | 31.680 | 31.480 | -0.370 | -1.16% | 30.850 | 31.980 | 40035 | 12589 | 8.98% |
| 2025-08-19 | 31.300 | 31.850 | 0.640 | 2.05% | 30.570 | 32.710 | 72437 | 22927 | 16.25% |
| 2025-08-18 | 30.140 | 31.210 | 1.210 | 4.03% | 29.560 | 31.670 | 61914 | 19026 | 13.89% |
| 2025-08-15 | 29.380 | 30.000 | 0.340 | 1.15% | 29.340 | 30.200 | 40171 | 12008 | 9.01% |
| 2025-08-14 | 28.940 | 29.660 | 0.720 | 2.49% | 28.300 | 30.060 | 46771 | 13686 | 10.49% |
| 2025-08-13 | 29.130 | 28.940 | -0.090 | -0.31% | 28.840 | 29.380 | 17359 | 5036 | 3.89% |
| 2025-08-12 | 29.400 | 29.030 | -0.270 | -0.92% | 28.820 | 29.450 | 16169 | 4695 | 3.63% |
| 2025-08-11 | 29.150 | 29.300 | 0.150 | 0.51% | 28.830 | 29.480 | 18162 | 5288 | 4.07% |
| 2025-08-08 | 30.000 | 29.150 | -0.710 | -2.38% | 29.110 | 30.090 | 22338 | 6594 | 5.01% |
| 2025-08-07 | 30.410 | 29.860 | -0.560 | -1.84% | 29.680 | 30.410 | 31725 | 9494 | 7.12% |
| 2025-08-06 | 29.290 | 30.420 | 1.320 | 4.54% | 29.100 | 30.680 | 52131 | 15713 | 11.70% |
| 2025-08-05 | 29.280 | 29.100 | -0.060 | -0.21% | 28.900 | 29.420 | 14369 | 4188 | 3.22% |
| 2025-08-04 | 28.580 | 29.160 | 0.620 | 2.17% | 28.440 | 29.180 | 16223 | 4699 | 3.64% |
| 2025-08-01 | 28.390 | 28.540 | 0.120 | 0.42% | 28.310 | 28.950 | 9818 | 2807 | 2.20% |
| 2025-07-31 | 28.760 | 28.420 | -0.330 | -1.15% | 28.290 | 29.280 | 14946 | 4289 | 3.35% |
| 2025-07-30 | 29.060 | 28.750 | -0.280 | -0.96% | 28.520 | 29.170 | 16741 | 4819 | 3.76% |
| 2025-07-29 | 29.370 | 29.030 | -0.430 | -1.46% | 28.800 | 29.450 | 18500 | 5361 | 4.15% |
| 2025-07-28 | 30.100 | 29.460 | -0.400 | -1.34% | 29.310 | 30.130 | 19403 | 5737 | 4.35% |
| 2025-07-25 | 29.970 | 29.860 | 0.040 | 0.13% | 29.830 | 30.300 | 18283 | 5484 | 4.10% |