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 | 26.480 | 26.050 | -0.130 | -0.50% | 26.030 | 26.490 | 7218 | 1891 | 1.72% |
| 2025-09-29 | 26.640 | 26.180 | -0.110 | -0.42% | 25.980 | 26.640 | 9707 | 2543 | 2.31% |
| 2025-09-26 | 26.900 | 26.290 | -0.510 | -1.90% | 26.220 | 27.000 | 10631 | 2819 | 2.53% |
| 2025-09-25 | 27.170 | 26.800 | -0.730 | -2.65% | 26.700 | 27.490 | 17136 | 4640 | 4.07% |
| 2025-09-24 | 26.500 | 27.530 | 0.880 | 3.30% | 26.500 | 28.310 | 23151 | 6440 | 5.50% |
| 2025-09-23 | 28.110 | 26.650 | -1.490 | -5.29% | 26.000 | 28.150 | 21280 | 5712 | 5.06% |
| 2025-09-22 | 28.420 | 28.140 | -0.300 | -1.05% | 28.060 | 28.700 | 12555 | 3554 | 2.98% |
| 2025-09-19 | 28.410 | 28.440 | -0.070 | -0.25% | 28.230 | 28.700 | 15295 | 4353 | 3.63% |
| 2025-09-18 | 28.680 | 28.510 | -0.120 | -0.42% | 28.310 | 29.330 | 23212 | 6659 | 5.52% |
| 2025-09-17 | 28.600 | 28.630 | 0.070 | 0.25% | 28.300 | 28.660 | 15479 | 4409 | 3.68% |
| 2025-09-16 | 28.700 | 28.560 | -0.190 | -0.66% | 28.370 | 28.970 | 18710 | 5340 | 4.45% |
| 2025-09-15 | 28.700 | 28.750 | -0.820 | -2.77% | 28.330 | 28.900 | 39095 | 11154 | 9.29% |
| 2025-09-12 | 28.980 | 29.570 | 0.870 | 3.03% | 28.660 | 30.880 | 63111 | 19043 | 15.00% |
| 2025-09-11 | 28.320 | 28.700 | 0.290 | 1.02% | 28.190 | 28.880 | 11901 | 3390 | 2.83% |
| 2025-09-10 | 28.500 | 28.410 | -0.170 | -0.59% | 28.280 | 28.730 | 12457 | 3541 | 2.96% |
| 2025-09-09 | 29.180 | 28.580 | -0.870 | -2.95% | 28.480 | 29.350 | 19749 | 5687 | 4.69% |
| 2025-09-08 | 29.130 | 29.450 | -0.040 | -0.14% | 29.080 | 30.600 | 34315 | 10232 | 8.16% |
| 2025-09-05 | 28.430 | 29.490 | 0.890 | 3.11% | 28.430 | 29.880 | 35179 | 10335 | 8.36% |
| 2025-09-04 | 28.320 | 28.600 | 0.400 | 1.42% | 28.030 | 28.880 | 13611 | 3877 | 3.23% |
| 2025-09-03 | 28.950 | 28.200 | -0.500 | -1.74% | 28.020 | 28.950 | 12840 | 3666 | 3.05% |
| 2025-09-02 | 28.590 | 28.700 | 0.290 | 1.02% | 28.350 | 28.930 | 13966 | 3998 | 3.32% |
| 2025-09-01 | 28.730 | 28.410 | -0.480 | -1.66% | 28.370 | 29.000 | 18603 | 5319 | 4.42% |
| 2025-08-29 | 28.700 | 28.890 | -0.190 | -0.65% | 28.690 | 29.290 | 18066 | 5235 | 4.29% |
| 2025-08-28 | 29.020 | 29.080 | 0.060 | 0.21% | 28.590 | 29.440 | 14251 | 4135 | 3.39% |
| 2025-08-27 | 29.620 | 29.020 | -0.600 | -2.03% | 28.980 | 29.770 | 18518 | 5432 | 4.40% |
| 2025-08-26 | 29.960 | 29.620 | -0.340 | -1.13% | 29.580 | 30.060 | 18539 | 5519 | 4.41% |
| 2025-08-25 | 30.370 | 29.960 | 0.030 | 0.10% | 29.640 | 30.370 | 22630 | 6768 | 5.38% |
| 2025-08-22 | 30.010 | 29.930 | -0.270 | -0.89% | 29.500 | 30.210 | 21410 | 6381 | 5.09% |
| 2025-08-21 | 29.990 | 30.200 | 0.250 | 0.83% | 29.710 | 30.970 | 34275 | 10369 | 8.15% |
| 2025-08-20 | 29.890 | 29.950 | 0.140 | 0.47% | 29.410 | 30.320 | 22279 | 6649 | 5.29% |
| 2025-08-19 | 29.740 | 29.810 | 0.110 | 0.37% | 29.600 | 30.280 | 29404 | 8790 | 6.99% |
| 2025-08-18 | 29.220 | 29.700 | 0.480 | 1.64% | 29.050 | 29.840 | 29959 | 8838 | 7.12% |
| 2025-08-15 | 29.440 | 29.220 | -0.220 | -0.75% | 28.910 | 29.780 | 43102 | 12552 | 10.24% |
| 2025-08-14 | 29.900 | 29.440 | -1.380 | -4.48% | 29.300 | 30.650 | 25133 | 7503 | 5.97% |
| 2025-08-13 | 30.000 | 30.820 | 0.870 | 2.90% | 29.900 | 32.180 | 34316 | 10684 | 8.16% |
| 2025-08-12 | 30.250 | 29.950 | -0.530 | -1.74% | 29.610 | 30.690 | 21552 | 6479 | 5.12% |
| 2025-08-11 | 29.090 | 30.480 | 1.590 | 5.50% | 28.800 | 31.190 | 66500 | 20039 | 15.80% |
| 2025-08-08 | 29.180 | 28.890 | -0.160 | -0.55% | 28.840 | 29.200 | 10704 | 3094 | 2.54% |
| 2025-08-07 | 29.390 | 29.050 | -0.020 | -0.07% | 28.900 | 29.390 | 12380 | 3602 | 2.94% |
| 2025-08-06 | 28.840 | 29.070 | -0.050 | -0.17% | 28.840 | 29.210 | 11683 | 3388 | 2.78% |
| 2025-08-05 | 29.200 | 29.120 | -0.070 | -0.24% | 29.030 | 29.600 | 14295 | 4182 | 3.40% |
| 2025-08-04 | 28.800 | 29.190 | 0.090 | 0.31% | 28.800 | 29.260 | 9218 | 2680 | 2.19% |
| 2025-08-01 | 29.440 | 29.100 | 0.080 | 0.28% | 29.020 | 29.690 | 12757 | 3730 | 3.03% |
| 2025-07-31 | 28.790 | 29.020 | 0.040 | 0.14% | 28.750 | 29.800 | 25207 | 7394 | 5.99% |
| 2025-07-30 | 29.200 | 28.980 | -0.490 | -1.66% | 28.690 | 29.470 | 19286 | 5605 | 4.58% |
| 2025-07-29 | 29.370 | 29.470 | 0.200 | 0.68% | 29.100 | 30.220 | 21018 | 6244 | 5.00% |
| 2025-07-28 | 29.330 | 29.270 | -0.200 | -0.68% | 29.200 | 29.650 | 10515 | 3081 | 2.50% |
| 2025-07-25 | 29.560 | 29.470 | -0.060 | -0.20% | 29.200 | 29.710 | 10856 | 3193 | 2.58% |
| 2025-07-24 | 29.330 | 29.530 | 0.130 | 0.44% | 29.180 | 29.660 | 16967 | 4980 | 4.03% |