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 | 26.500 | 26.210 | 0.010 | 0.04% | 26.210 | 26.800 | 6486 | 1718 | 1.72% |
| 2025-09-29 | 26.230 | 26.200 | -0.020 | -0.08% | 25.870 | 26.580 | 7510 | 1970 | 1.99% |
| 2025-09-26 | 26.590 | 26.220 | 0.020 | 0.08% | 25.930 | 26.760 | 10456 | 2743 | 2.77% |
| 2025-09-25 | 26.720 | 26.200 | -0.290 | -1.09% | 26.140 | 26.960 | 10579 | 2807 | 2.80% |
| 2025-09-24 | 26.180 | 26.490 | 0.310 | 1.18% | 26.000 | 26.800 | 7625 | 2022 | 2.02% |
| 2025-09-23 | 27.800 | 26.180 | -1.350 | -4.90% | 25.980 | 27.800 | 16422 | 4341 | 4.61% |
| 2025-09-22 | 27.700 | 27.530 | -0.170 | -0.61% | 27.300 | 28.010 | 8605 | 2374 | 2.42% |
| 2025-09-19 | 28.320 | 27.700 | -0.770 | -2.70% | 27.640 | 28.470 | 18270 | 5101 | 5.13% |
| 2025-09-18 | 29.240 | 28.470 | -0.850 | -2.90% | 28.300 | 29.920 | 20273 | 5920 | 5.69% |
| 2025-09-17 | 28.850 | 29.320 | 0.420 | 1.45% | 28.560 | 29.460 | 15992 | 4644 | 4.49% |
| 2025-09-16 | 29.160 | 28.900 | -0.010 | -0.03% | 28.150 | 29.160 | 11950 | 3404 | 3.36% |
| 2025-09-15 | 28.790 | 28.910 | 0.190 | 0.66% | 28.400 | 29.190 | 10588 | 3044 | 2.97% |
| 2025-09-12 | 29.280 | 28.720 | -0.560 | -1.91% | 28.580 | 29.640 | 16430 | 4757 | 4.61% |
| 2025-09-11 | 29.000 | 29.280 | 0.400 | 1.39% | 28.510 | 29.400 | 17234 | 4996 | 4.84% |
| 2025-09-10 | 29.900 | 28.880 | -1.460 | -4.81% | 28.570 | 29.990 | 31086 | 9076 | 8.73% |
| 2025-09-09 | 30.100 | 30.340 | 0.120 | 0.40% | 29.500 | 30.680 | 26194 | 7882 | 7.36% |
| 2025-09-08 | 30.660 | 30.220 | -0.670 | -2.17% | 30.210 | 31.970 | 41321 | 12727 | 11.61% |
| 2025-09-05 | 32.390 | 30.890 | -0.420 | -1.34% | 29.570 | 32.390 | 53241 | 16319 | 14.95% |
| 2025-09-04 | 33.000 | 31.310 | -1.640 | -4.98% | 29.900 | 33.600 | 70088 | 22056 | 19.69% |
| 2025-09-03 | 29.900 | 32.950 | 2.760 | 9.14% | 28.900 | 33.960 | 78707 | 24691 | 22.11% |
| 2025-09-02 | 27.700 | 30.190 | 2.500 | 9.03% | 27.600 | 32.220 | 72271 | 21384 | 20.30% |
| 2025-09-01 | 27.320 | 27.690 | 0.370 | 1.35% | 27.000 | 28.080 | 22806 | 6291 | 6.41% |
| 2025-08-29 | 27.100 | 27.320 | 0.130 | 0.48% | 27.070 | 27.980 | 20450 | 5631 | 5.74% |
| 2025-08-28 | 26.800 | 27.190 | 0.790 | 2.99% | 26.020 | 27.190 | 18667 | 4971 | 5.24% |
| 2025-08-27 | 27.000 | 26.400 | -0.580 | -2.15% | 26.400 | 27.300 | 14473 | 3882 | 4.07% |
| 2025-08-26 | 27.800 | 26.980 | -0.620 | -2.25% | 26.900 | 28.100 | 18525 | 5052 | 5.20% |
| 2025-08-25 | 28.000 | 27.600 | 0.190 | 0.69% | 26.930 | 28.490 | 27074 | 7449 | 7.60% |
| 2025-08-22 | 27.880 | 27.410 | -0.050 | -0.18% | 27.160 | 28.170 | 21042 | 5790 | 5.91% |
| 2025-08-21 | 27.200 | 27.460 | 0.370 | 1.37% | 27.040 | 27.670 | 21170 | 5792 | 5.95% |
| 2025-08-20 | 26.910 | 27.090 | 0.200 | 0.74% | 26.540 | 27.370 | 19755 | 5327 | 5.55% |
| 2025-08-19 | 26.340 | 26.890 | 0.540 | 2.05% | 26.300 | 27.400 | 28592 | 7727 | 8.03% |
| 2025-08-18 | 25.570 | 26.350 | 0.790 | 3.09% | 25.570 | 26.460 | 19750 | 5164 | 5.55% |
| 2025-08-15 | 24.980 | 25.560 | 0.630 | 2.53% | 24.980 | 25.580 | 11614 | 2948 | 3.26% |
| 2025-08-14 | 25.740 | 24.930 | -0.660 | -2.58% | 24.720 | 25.740 | 14353 | 3613 | 4.03% |
| 2025-08-13 | 25.890 | 25.590 | -0.280 | -1.08% | 25.400 | 26.010 | 13640 | 3496 | 3.83% |
| 2025-08-12 | 26.400 | 25.870 | -0.340 | -1.30% | 25.750 | 26.530 | 14742 | 3835 | 4.14% |
| 2025-08-11 | 26.100 | 26.210 | 0.220 | 0.85% | 26.000 | 26.390 | 8701 | 2282 | 2.44% |
| 2025-08-08 | 26.300 | 25.990 | -0.310 | -1.18% | 25.680 | 26.300 | 13514 | 3511 | 3.80% |
| 2025-08-07 | 26.280 | 26.300 | 0.010 | 0.04% | 26.100 | 26.640 | 15569 | 4101 | 4.37% |
| 2025-08-06 | 26.480 | 26.290 | -0.210 | -0.79% | 26.100 | 26.540 | 18164 | 4764 | 5.10% |
| 2025-08-05 | 27.030 | 26.500 | -0.370 | -1.38% | 26.200 | 27.070 | 23055 | 6090 | 6.48% |
| 2025-08-04 | 27.450 | 26.870 | -0.910 | -3.28% | 26.310 | 27.450 | 35887 | 9610 | 10.08% |
| 2025-08-01 | 26.560 | 27.780 | 1.280 | 4.83% | 26.450 | 27.970 | 47157 | 12897 | 13.24% |
| 2025-07-31 | 26.250 | 26.500 | 0.150 | 0.57% | 26.100 | 26.930 | 35864 | 9528 | 10.07% |
| 2025-07-30 | 25.680 | 26.350 | 0.320 | 1.23% | 25.530 | 26.880 | 38228 | 10026 | 10.74% |
| 2025-07-29 | 26.880 | 26.030 | 0.610 | 2.40% | 26.000 | 27.340 | 38304 | 10141 | 10.76% |
| 2025-07-28 | 25.790 | 25.420 | -0.340 | -1.32% | 25.360 | 25.950 | 10738 | 2742 | 3.02% |
| 2025-07-25 | 25.860 | 25.760 | -0.070 | -0.27% | 25.610 | 26.130 | 15383 | 3974 | 4.32% |
| 2025-07-24 | 25.480 | 25.830 | 0.420 | 1.65% | 25.350 | 25.900 | 22546 | 5785 | 6.33% |