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 | 26.080 | 26.740 | 0.650 | 2.49% | 26.080 | 27.040 | 8499 | 2266 | 0.75% |
| 2025-09-29 | 26.040 | 26.090 | 0.110 | 0.42% | 25.780 | 26.600 | 7070 | 1851 | 0.62% |
| 2025-09-26 | 26.680 | 25.980 | -0.840 | -3.13% | 25.910 | 26.680 | 9636 | 2526 | 0.85% |
| 2025-09-25 | 26.980 | 26.820 | -0.300 | -1.11% | 26.580 | 27.290 | 8838 | 2378 | 0.78% |
| 2025-09-24 | 26.860 | 27.120 | 0.250 | 0.93% | 26.210 | 27.390 | 12136 | 3245 | 1.07% |
| 2025-09-23 | 28.060 | 26.870 | -1.240 | -4.41% | 26.530 | 28.370 | 17962 | 4859 | 1.58% |
| 2025-09-22 | 28.490 | 28.110 | -0.120 | -0.43% | 28.000 | 28.900 | 7466 | 2113 | 0.66% |
| 2025-09-19 | 28.370 | 28.230 | -0.420 | -1.47% | 28.030 | 28.640 | 12359 | 3497 | 1.09% |
| 2025-09-18 | 29.510 | 28.650 | -0.800 | -2.72% | 28.580 | 30.200 | 22086 | 6497 | 1.94% |
| 2025-09-17 | 29.500 | 29.450 | -0.020 | -0.07% | 28.900 | 29.710 | 11129 | 3256 | 0.98% |
| 2025-09-16 | 29.850 | 29.470 | -0.160 | -0.54% | 29.180 | 29.880 | 8857 | 2606 | 0.78% |
| 2025-09-15 | 29.880 | 29.630 | -0.250 | -0.84% | 29.310 | 30.060 | 10183 | 3022 | 0.90% |
| 2025-09-12 | 30.000 | 29.880 | -0.130 | -0.43% | 29.500 | 30.480 | 15770 | 4715 | 1.39% |
| 2025-09-11 | 29.400 | 30.010 | 0.110 | 0.37% | 28.680 | 30.250 | 23662 | 6929 | 2.08% |
| 2025-09-10 | 30.100 | 29.900 | -0.190 | -0.63% | 29.660 | 30.590 | 11807 | 3546 | 1.04% |
| 2025-09-09 | 31.470 | 30.090 | -1.530 | -4.84% | 30.030 | 31.600 | 19186 | 5877 | 1.69% |
| 2025-09-08 | 31.800 | 31.620 | -0.320 | -1.00% | 30.980 | 32.300 | 21775 | 6836 | 1.92% |
| 2025-09-05 | 31.190 | 31.940 | 0.670 | 2.14% | 30.500 | 31.990 | 27289 | 8541 | 2.40% |
| 2025-09-04 | 31.870 | 31.270 | -0.600 | -1.88% | 30.160 | 33.130 | 35480 | 11329 | 3.12% |
| 2025-09-03 | 31.710 | 31.870 | 0.200 | 0.63% | 31.670 | 33.730 | 38414 | 12577 | 3.38% |
| 2025-09-02 | 32.500 | 31.670 | -0.190 | -0.60% | 31.130 | 33.060 | 40717 | 13152 | 3.59% |
| 2025-09-01 | 30.350 | 31.860 | 1.090 | 3.54% | 30.100 | 32.230 | 37933 | 11935 | 3.34% |
| 2025-08-29 | 29.010 | 30.770 | 1.660 | 5.70% | 28.900 | 31.090 | 35124 | 10623 | 3.09% |
| 2025-08-28 | 29.850 | 29.110 | -0.560 | -1.89% | 28.350 | 29.970 | 25465 | 7378 | 2.24% |
| 2025-08-27 | 30.550 | 29.670 | -1.040 | -3.39% | 29.580 | 31.040 | 26908 | 8101 | 2.37% |
| 2025-08-26 | 31.480 | 30.710 | -0.770 | -2.45% | 30.690 | 32.280 | 22556 | 7052 | 1.99% |
| 2025-08-25 | 31.100 | 31.480 | 0.760 | 2.47% | 30.210 | 31.960 | 27956 | 8697 | 2.46% |
| 2025-08-22 | 31.680 | 30.720 | -1.160 | -3.64% | 30.480 | 31.800 | 29352 | 9044 | 2.58% |
| 2025-08-21 | 32.300 | 31.880 | 0.220 | 0.69% | 31.500 | 33.180 | 31804 | 10230 | 2.80% |
| 2025-08-20 | 31.720 | 31.660 | -0.990 | -3.03% | 31.010 | 32.800 | 42553 | 13487 | 3.75% |
| 2025-08-19 | 30.950 | 32.650 | 2.000 | 6.53% | 30.720 | 35.170 | 75058 | 24961 | 6.61% |
| 2025-08-18 | 29.780 | 30.650 | 1.120 | 3.79% | 29.580 | 30.650 | 32043 | 9650 | 2.82% |
| 2025-08-15 | 29.800 | 29.530 | -0.390 | -1.30% | 29.060 | 30.300 | 39575 | 11732 | 3.48% |
| 2025-08-14 | 31.400 | 29.920 | -1.360 | -4.35% | 29.830 | 31.400 | 31634 | 9660 | 2.79% |
| 2025-08-13 | 29.940 | 31.280 | 1.190 | 3.95% | 29.690 | 31.550 | 43925 | 13470 | 3.87% |
| 2025-08-12 | 31.150 | 30.090 | -0.840 | -2.72% | 29.920 | 31.240 | 30233 | 9165 | 2.66% |
| 2025-08-11 | 29.890 | 30.930 | 0.620 | 2.05% | 29.750 | 31.310 | 34467 | 10528 | 3.04% |
| 2025-08-08 | 29.980 | 30.310 | -0.250 | -0.82% | 29.930 | 30.770 | 31227 | 9464 | 2.75% |
| 2025-08-07 | 31.060 | 30.560 | -0.710 | -2.27% | 30.480 | 32.000 | 43107 | 13351 | 3.80% |
| 2025-08-06 | 32.480 | 31.270 | -2.030 | -6.10% | 31.020 | 33.690 | 66584 | 21327 | 5.86% |
| 2025-08-05 | 34.890 | 33.300 | -0.070 | -0.21% | 32.860 | 36.680 | 90697 | 31644 | 7.99% |
| 2025-08-04 | 30.870 | 33.370 | 2.150 | 6.89% | 29.700 | 33.390 | 74015 | 23168 | 6.52% |
| 2025-08-01 | 34.400 | 31.220 | -3.280 | -9.51% | 31.000 | 34.400 | 84333 | 27461 | 7.43% |
| 2025-07-31 | 34.720 | 34.500 | -1.720 | -4.75% | 33.760 | 37.190 | 96803 | 34192 | 8.52% |
| 2025-07-30 | 32.900 | 36.220 | 1.380 | 3.96% | 32.700 | 39.870 | 133306 | 48205 | 11.74% |
| 2025-07-29 | 28.840 | 34.840 | 5.990 | 20.76% | 28.840 | 37.370 | 143874 | 48338 | 12.67% |
| 2025-07-28 | 28.480 | 28.850 | -0.650 | -2.20% | 28.350 | 30.500 | 62708 | 18272 | 5.52% |
| 2025-07-25 | 28.050 | 29.500 | 2.440 | 9.02% | 28.050 | 32.150 | 101811 | 30632 | 8.97% |
| 2025-07-24 | 26.230 | 27.060 | 0.460 | 1.73% | 25.500 | 27.850 | 58283 | 15547 | 5.13% |