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 | 24.910 | 23.820 | -0.990 | -3.99% | 23.820 | 25.250 | 8533 | 2082 | 2.09% |
| 2025-09-29 | 25.500 | 24.810 | -0.490 | -1.94% | 24.710 | 25.500 | 9285 | 2313 | 2.27% |
| 2025-09-26 | 24.390 | 25.300 | 0.780 | 3.18% | 23.800 | 25.970 | 19898 | 5004 | 4.87% |
| 2025-09-25 | 24.790 | 24.520 | -0.460 | -1.84% | 24.150 | 25.280 | 14495 | 3566 | 3.54% |
| 2025-09-24 | 24.440 | 24.980 | 0.740 | 3.05% | 24.050 | 25.500 | 15644 | 3891 | 3.83% |
| 2025-09-23 | 26.100 | 24.240 | -1.760 | -6.77% | 24.110 | 26.100 | 18277 | 4523 | 4.47% |
| 2025-09-22 | 26.480 | 26.000 | -0.630 | -2.37% | 25.540 | 26.580 | 20435 | 5302 | 5.00% |
| 2025-09-19 | 24.880 | 26.630 | 1.520 | 6.05% | 24.520 | 27.000 | 36332 | 9354 | 8.88% |
| 2025-09-18 | 25.800 | 25.110 | -0.600 | -2.33% | 24.800 | 26.170 | 35330 | 8965 | 8.64% |
| 2025-09-17 | 24.370 | 25.710 | 1.360 | 5.59% | 23.940 | 28.990 | 51063 | 13538 | 12.49% |
| 2025-09-16 | 24.040 | 24.350 | 0.200 | 0.83% | 23.460 | 24.680 | 12548 | 3026 | 3.07% |
| 2025-09-15 | 25.090 | 24.150 | -1.120 | -4.43% | 23.800 | 25.250 | 15487 | 3784 | 3.79% |
| 2025-09-12 | 24.340 | 25.270 | 0.970 | 3.99% | 23.330 | 25.370 | 24862 | 6049 | 6.08% |
| 2025-09-11 | 24.120 | 24.300 | 0.110 | 0.45% | 23.550 | 24.380 | 10774 | 2595 | 2.63% |
| 2025-09-10 | 24.000 | 24.190 | 0.390 | 1.64% | 23.400 | 24.890 | 13069 | 3146 | 3.20% |
| 2025-09-09 | 24.550 | 23.800 | -0.750 | -3.05% | 23.580 | 24.550 | 15309 | 3668 | 3.74% |
| 2025-09-08 | 25.200 | 24.550 | -0.790 | -3.12% | 24.120 | 25.200 | 24172 | 5917 | 5.91% |
| 2025-09-05 | 24.170 | 25.340 | 0.930 | 3.81% | 23.580 | 25.870 | 34969 | 8682 | 8.55% |
| 2025-09-04 | 22.350 | 24.410 | 2.160 | 9.71% | 22.160 | 24.570 | 27659 | 6528 | 6.76% |
| 2025-09-03 | 23.150 | 22.250 | -0.900 | -3.89% | 22.140 | 23.500 | 10515 | 2381 | 2.57% |
| 2025-09-02 | 22.480 | 23.150 | 0.880 | 3.95% | 22.050 | 23.250 | 18697 | 4255 | 4.57% |
| 2025-09-01 | 21.940 | 22.270 | 0.330 | 1.50% | 21.680 | 22.380 | 10462 | 2306 | 2.56% |
| 2025-08-29 | 21.980 | 21.940 | -0.060 | -0.27% | 21.670 | 22.440 | 7897 | 1746 | 1.93% |
| 2025-08-28 | 21.980 | 22.000 | 0.170 | 0.78% | 21.150 | 22.260 | 10289 | 2233 | 2.52% |
| 2025-08-27 | 22.960 | 21.830 | -1.120 | -4.88% | 21.770 | 23.100 | 12673 | 2822 | 3.10% |
| 2025-08-26 | 22.560 | 22.950 | 0.350 | 1.55% | 22.380 | 23.370 | 14127 | 3225 | 3.45% |
| 2025-08-25 | 22.350 | 22.600 | 0.200 | 0.89% | 21.880 | 22.600 | 10046 | 2233 | 2.46% |
| 2025-08-22 | 22.840 | 22.400 | -0.460 | -2.01% | 22.190 | 23.110 | 7848 | 1769 | 1.92% |
| 2025-08-21 | 22.870 | 22.860 | -0.070 | -0.31% | 22.410 | 23.230 | 8187 | 1869 | 2.00% |
| 2025-08-20 | 23.100 | 22.930 | -0.230 | -0.99% | 22.560 | 23.300 | 13024 | 2996 | 3.18% |
| 2025-08-19 | 22.560 | 23.160 | 0.790 | 3.53% | 22.280 | 23.690 | 19338 | 4469 | 4.73% |
| 2025-08-18 | 21.460 | 22.370 | 1.130 | 5.32% | 21.260 | 22.380 | 10197 | 2237 | 2.49% |
| 2025-08-15 | 20.920 | 21.240 | 0.740 | 3.61% | 20.490 | 21.380 | 9099 | 1912 | 2.22% |
| 2025-08-14 | 21.620 | 20.500 | -0.700 | -3.30% | 20.450 | 21.980 | 8256 | 1727 | 2.02% |
| 2025-08-13 | 21.540 | 21.200 | -0.200 | -0.93% | 21.060 | 21.540 | 6440 | 1367 | 1.57% |
| 2025-08-12 | 21.750 | 21.400 | -0.190 | -0.88% | 21.250 | 21.750 | 7206 | 1547 | 1.76% |
| 2025-08-11 | 21.590 | 21.590 | 0.030 | 0.14% | 21.350 | 21.850 | 6265 | 1351 | 1.53% |
| 2025-08-08 | 22.200 | 21.560 | -0.450 | -2.04% | 21.430 | 22.200 | 9560 | 2074 | 2.34% |
| 2025-08-07 | 21.720 | 22.010 | 0.290 | 1.34% | 21.560 | 22.080 | 9402 | 2056 | 2.30% |
| 2025-08-06 | 21.920 | 21.720 | 0.020 | 0.09% | 21.590 | 21.920 | 6610 | 1438 | 1.62% |
| 2025-08-05 | 21.950 | 21.700 | -0.250 | -1.14% | 21.630 | 22.150 | 6796 | 1480 | 1.66% |
| 2025-08-04 | 22.050 | 21.950 | -0.010 | -0.05% | 21.700 | 22.250 | 6452 | 1413 | 1.58% |
| 2025-08-01 | 21.900 | 21.960 | 0.300 | 1.39% | 21.520 | 22.160 | 8132 | 1779 | 1.99% |
| 2025-07-31 | 21.940 | 21.660 | -0.240 | -1.10% | 21.500 | 22.570 | 11694 | 2559 | 2.86% |
| 2025-07-30 | 21.980 | 21.900 | 0.130 | 0.60% | 21.420 | 21.980 | 10647 | 2306 | 2.60% |
| 2025-07-29 | 22.100 | 21.770 | -0.560 | -2.51% | 21.720 | 22.500 | 12606 | 2766 | 3.08% |
| 2025-07-28 | 22.070 | 22.330 | -0.230 | -1.02% | 22.000 | 23.210 | 20207 | 4528 | 4.94% |
| 2025-07-25 | 23.260 | 22.560 | -0.240 | -1.05% | 21.950 | 24.900 | 36448 | 8579 | 8.91% |
| 2025-07-24 | 21.700 | 22.800 | 1.320 | 6.15% | 21.360 | 22.800 | 21521 | 4792 | 5.26% |