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 | 26.470 | 26.130 | 0.370 | 1.44% | 25.810 | 26.470 | 14587 | 3798 | 3.28% |
| 2025-09-29 | 25.130 | 25.760 | 0.700 | 2.79% | 24.770 | 25.950 | 14182 | 3624 | 3.19% |
| 2025-09-26 | 24.860 | 25.060 | 0.120 | 0.48% | 24.320 | 25.600 | 12762 | 3182 | 2.87% |
| 2025-09-25 | 25.350 | 24.940 | -0.410 | -1.62% | 24.920 | 25.800 | 14644 | 3707 | 3.29% |
| 2025-09-24 | 24.880 | 25.350 | 0.440 | 1.77% | 24.780 | 25.490 | 15467 | 3904 | 3.47% |
| 2025-09-23 | 26.040 | 24.910 | -1.110 | -4.27% | 24.660 | 26.040 | 21149 | 5311 | 4.75% |
| 2025-09-22 | 26.110 | 26.020 | 0.270 | 1.05% | 25.860 | 26.950 | 22499 | 5946 | 5.05% |
| 2025-09-19 | 26.240 | 25.750 | -0.510 | -1.94% | 25.670 | 26.400 | 16338 | 4242 | 3.67% |
| 2025-09-18 | 26.480 | 26.260 | -0.270 | -1.02% | 25.910 | 27.230 | 26858 | 7164 | 6.03% |
| 2025-09-17 | 26.330 | 26.530 | 0.100 | 0.38% | 26.310 | 26.830 | 16991 | 4505 | 3.82% |
| 2025-09-16 | 26.830 | 26.430 | -0.920 | -3.36% | 26.300 | 27.000 | 28569 | 7574 | 6.42% |
| 2025-09-15 | 27.150 | 27.350 | 0.050 | 0.18% | 26.820 | 27.570 | 15480 | 4215 | 3.48% |
| 2025-09-12 | 28.870 | 27.300 | -1.000 | -3.53% | 27.220 | 28.870 | 29069 | 8075 | 6.53% |
| 2025-09-11 | 26.990 | 28.300 | 1.260 | 4.66% | 26.610 | 28.480 | 41840 | 11670 | 9.40% |
| 2025-09-10 | 26.940 | 27.040 | 0.110 | 0.41% | 26.600 | 27.410 | 21626 | 5834 | 4.86% |
| 2025-09-09 | 27.950 | 26.930 | -1.070 | -3.82% | 26.770 | 28.100 | 35500 | 9718 | 7.98% |
| 2025-09-08 | 29.390 | 28.000 | -1.500 | -5.08% | 27.740 | 29.940 | 58916 | 16820 | 13.24% |
| 2025-09-05 | 28.300 | 29.500 | 1.300 | 4.61% | 27.960 | 30.920 | 74593 | 22209 | 16.76% |
| 2025-09-04 | 28.200 | 28.200 | -0.390 | -1.36% | 27.900 | 29.870 | 67200 | 19319 | 15.10% |
| 2025-09-03 | 27.400 | 28.590 | 1.190 | 4.34% | 27.160 | 28.990 | 57712 | 16153 | 12.96% |
| 2025-09-02 | 26.880 | 27.400 | 0.400 | 1.48% | 25.800 | 27.770 | 38882 | 10447 | 8.73% |
| 2025-09-01 | 26.520 | 27.000 | 0.390 | 1.47% | 26.120 | 27.000 | 20547 | 5457 | 4.62% |
| 2025-08-29 | 27.070 | 26.610 | -0.310 | -1.15% | 26.400 | 27.480 | 24767 | 6661 | 5.56% |
| 2025-08-28 | 26.330 | 26.920 | 0.820 | 3.14% | 25.480 | 26.940 | 30654 | 8048 | 6.89% |
| 2025-08-27 | 27.190 | 26.100 | -1.090 | -4.01% | 26.050 | 27.190 | 31905 | 8449 | 7.17% |
| 2025-08-26 | 26.970 | 27.190 | 0.250 | 0.93% | 26.500 | 27.640 | 29958 | 8120 | 6.73% |
| 2025-08-25 | 27.080 | 26.940 | -0.190 | -0.70% | 26.300 | 27.300 | 30550 | 8176 | 6.86% |
| 2025-08-22 | 27.410 | 27.130 | -0.070 | -0.26% | 26.770 | 27.490 | 26617 | 7214 | 5.98% |
| 2025-08-21 | 28.000 | 27.200 | -1.150 | -4.06% | 26.990 | 28.200 | 40600 | 11174 | 9.12% |
| 2025-08-20 | 27.100 | 28.350 | 1.190 | 4.38% | 26.700 | 28.380 | 40833 | 11271 | 9.17% |
| 2025-08-19 | 27.310 | 27.160 | -0.080 | -0.29% | 26.930 | 27.920 | 32833 | 8971 | 7.38% |
| 2025-08-18 | 25.850 | 27.240 | 1.650 | 6.45% | 25.660 | 27.700 | 48270 | 12944 | 10.84% |
| 2025-08-15 | 24.800 | 25.590 | 0.790 | 3.19% | 24.750 | 25.860 | 23402 | 5979 | 5.26% |
| 2025-08-14 | 25.740 | 24.800 | -0.940 | -3.65% | 24.750 | 25.870 | 17781 | 4479 | 3.99% |
| 2025-08-13 | 25.700 | 25.740 | 0.080 | 0.31% | 25.400 | 25.840 | 14127 | 3624 | 3.17% |
| 2025-08-12 | 25.840 | 25.660 | -0.150 | -0.58% | 25.380 | 26.100 | 15830 | 4063 | 3.56% |
| 2025-08-11 | 24.710 | 25.810 | 1.100 | 4.45% | 24.710 | 25.820 | 26621 | 6782 | 5.98% |
| 2025-08-08 | 25.300 | 24.710 | -0.580 | -2.29% | 24.680 | 25.300 | 18246 | 4545 | 4.10% |
| 2025-08-07 | 25.660 | 25.290 | -0.250 | -0.98% | 25.210 | 25.980 | 16184 | 4146 | 3.64% |
| 2025-08-06 | 25.470 | 25.540 | 0.040 | 0.16% | 25.300 | 25.770 | 14016 | 3575 | 3.15% |
| 2025-08-05 | 24.870 | 25.500 | 0.650 | 2.62% | 24.830 | 25.750 | 19987 | 5061 | 4.49% |
| 2025-08-04 | 24.690 | 24.850 | 0.190 | 0.77% | 24.450 | 24.880 | 9392 | 2321 | 2.11% |
| 2025-08-01 | 24.600 | 24.660 | 0.060 | 0.24% | 24.460 | 24.930 | 12002 | 2959 | 2.70% |
| 2025-07-31 | 24.860 | 24.600 | -0.200 | -0.81% | 24.520 | 25.380 | 14964 | 3739 | 3.36% |
| 2025-07-30 | 25.670 | 24.800 | -0.870 | -3.39% | 24.630 | 25.840 | 24100 | 6046 | 5.41% |
| 2025-07-29 | 25.800 | 25.670 | -0.220 | -0.85% | 25.460 | 26.490 | 22535 | 5830 | 5.06% |
| 2025-07-28 | 25.280 | 25.890 | 0.640 | 2.53% | 25.060 | 26.210 | 30637 | 7897 | 6.88% |
| 2025-07-25 | 25.530 | 25.250 | -0.180 | -0.71% | 25.100 | 25.750 | 15190 | 3843 | 3.41% |
| 2025-07-24 | 25.250 | 25.430 | 0.130 | 0.51% | 25.250 | 25.770 | 13798 | 3515 | 3.10% |