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 | 23.600 | 23.410 | -0.010 | -0.04% | 23.380 | 23.870 | 5795 | 1366 | 2.02% |
| 2025-09-29 | 24.520 | 23.420 | -0.620 | -2.58% | 23.180 | 24.580 | 8756 | 2073 | 3.05% |
| 2025-09-26 | 24.550 | 24.040 | -0.270 | -1.11% | 24.040 | 24.730 | 6129 | 1494 | 2.13% |
| 2025-09-25 | 24.910 | 24.310 | -0.350 | -1.42% | 24.250 | 25.150 | 7213 | 1785 | 2.51% |
| 2025-09-24 | 23.980 | 24.660 | 0.730 | 3.05% | 23.880 | 24.780 | 8872 | 2164 | 3.09% |
| 2025-09-23 | 25.650 | 23.930 | -1.350 | -5.34% | 23.710 | 25.650 | 13330 | 3232 | 4.64% |
| 2025-09-22 | 26.070 | 25.280 | -0.630 | -2.43% | 25.220 | 26.190 | 7926 | 2020 | 2.76% |
| 2025-09-19 | 26.540 | 25.910 | -0.400 | -1.52% | 25.890 | 26.670 | 8954 | 2343 | 3.12% |
| 2025-09-18 | 26.580 | 26.310 | -0.100 | -0.38% | 25.890 | 26.950 | 14325 | 3798 | 4.98% |
| 2025-09-17 | 26.600 | 26.410 | -0.190 | -0.71% | 26.390 | 27.130 | 10216 | 2727 | 3.55% |
| 2025-09-16 | 25.760 | 26.600 | 0.250 | 0.95% | 25.500 | 26.880 | 10356 | 2733 | 3.60% |
| 2025-09-15 | 26.650 | 26.350 | -0.150 | -0.57% | 26.210 | 26.760 | 6944 | 1839 | 2.42% |
| 2025-09-12 | 26.880 | 26.500 | -0.120 | -0.45% | 26.400 | 26.970 | 9854 | 2622 | 3.43% |
| 2025-09-11 | 26.790 | 26.620 | 0.030 | 0.11% | 26.490 | 26.970 | 8451 | 2253 | 2.94% |
| 2025-09-10 | 26.980 | 26.590 | -0.210 | -0.78% | 26.260 | 27.100 | 13774 | 3676 | 4.79% |
| 2025-09-09 | 28.060 | 26.800 | -1.300 | -4.63% | 26.760 | 28.060 | 12491 | 3398 | 4.35% |
| 2025-09-08 | 28.230 | 28.100 | -0.170 | -0.60% | 27.920 | 28.600 | 14066 | 3967 | 4.89% |
| 2025-09-05 | 28.480 | 28.270 | 0.520 | 1.87% | 27.770 | 28.480 | 12124 | 3411 | 4.22% |
| 2025-09-04 | 27.040 | 27.750 | 0.870 | 3.24% | 26.600 | 27.990 | 14175 | 3896 | 4.93% |
| 2025-09-03 | 28.470 | 26.880 | -1.100 | -3.93% | 26.770 | 28.470 | 10907 | 2987 | 3.80% |
| 2025-09-02 | 27.960 | 27.980 | 0.280 | 1.01% | 27.070 | 28.400 | 14881 | 4116 | 5.18% |
| 2025-09-01 | 27.590 | 27.700 | 0.420 | 1.54% | 26.900 | 27.700 | 16046 | 4386 | 5.58% |
| 2025-08-29 | 29.000 | 27.280 | -1.100 | -3.88% | 27.210 | 29.000 | 19836 | 5563 | 6.90% |
| 2025-08-28 | 28.890 | 28.380 | 0.060 | 0.21% | 27.440 | 28.920 | 16570 | 4697 | 5.77% |
| 2025-08-27 | 30.100 | 28.320 | -1.410 | -4.74% | 28.280 | 30.100 | 19739 | 5756 | 6.87% |
| 2025-08-26 | 31.000 | 29.730 | -1.660 | -5.29% | 29.730 | 31.300 | 26204 | 7898 | 9.12% |
| 2025-08-25 | 31.630 | 31.390 | -0.400 | -1.26% | 31.290 | 32.100 | 16308 | 5143 | 5.67% |
| 2025-08-22 | 32.600 | 31.790 | -1.110 | -3.37% | 31.520 | 32.650 | 19787 | 6294 | 6.89% |
| 2025-08-21 | 31.650 | 32.900 | 1.270 | 4.02% | 31.370 | 33.880 | 34168 | 11277 | 11.89% |
| 2025-08-20 | 31.810 | 31.630 | -0.200 | -0.63% | 30.520 | 31.830 | 14457 | 4502 | 5.03% |
| 2025-08-19 | 30.580 | 31.830 | 1.250 | 4.09% | 30.320 | 31.830 | 18456 | 5791 | 6.42% |
| 2025-08-18 | 29.490 | 30.580 | 1.280 | 4.37% | 29.300 | 30.650 | 11512 | 3477 | 4.01% |
| 2025-08-15 | 29.450 | 29.300 | 0.150 | 0.51% | 29.100 | 29.530 | 6298 | 1844 | 2.19% |
| 2025-08-14 | 30.500 | 29.150 | -1.200 | -3.95% | 29.090 | 30.500 | 8997 | 2673 | 3.13% |
| 2025-08-13 | 30.620 | 30.350 | -0.060 | -0.20% | 30.300 | 30.790 | 5571 | 1695 | 1.94% |
| 2025-08-12 | 30.870 | 30.410 | -0.190 | -0.62% | 30.300 | 30.870 | 5347 | 1628 | 1.86% |
| 2025-08-11 | 30.400 | 30.600 | 0.200 | 0.66% | 30.210 | 30.870 | 6297 | 1916 | 2.19% |
| 2025-08-08 | 31.350 | 30.400 | -0.730 | -2.35% | 30.330 | 31.350 | 8593 | 2628 | 2.99% |
| 2025-08-07 | 31.650 | 31.130 | -0.530 | -1.67% | 31.060 | 31.650 | 7425 | 2316 | 2.58% |
| 2025-08-06 | 32.230 | 31.660 | -0.570 | -1.77% | 31.510 | 32.430 | 10227 | 3257 | 3.56% |
| 2025-08-05 | 31.870 | 32.230 | 0.600 | 1.90% | 31.470 | 32.440 | 12291 | 3952 | 4.28% |
| 2025-08-04 | 31.580 | 31.630 | 0.050 | 0.16% | 31.200 | 31.810 | 4397 | 1384 | 1.53% |
| 2025-08-01 | 31.840 | 31.580 | 0.070 | 0.22% | 31.200 | 31.840 | 5071 | 1595 | 1.76% |
| 2025-07-31 | 31.840 | 31.510 | -0.330 | -1.04% | 31.220 | 32.270 | 10375 | 3288 | 3.61% |
| 2025-07-30 | 32.000 | 31.840 | 0.040 | 0.13% | 31.490 | 32.060 | 6859 | 2174 | 2.39% |
| 2025-07-29 | 32.450 | 31.800 | -0.450 | -1.40% | 31.600 | 32.450 | 6922 | 2207 | 2.41% |
| 2025-07-28 | 32.480 | 32.250 | -0.230 | -0.71% | 32.000 | 32.850 | 7038 | 2269 | 2.45% |
| 2025-07-25 | 33.020 | 32.480 | 0.100 | 0.31% | 32.130 | 33.200 | 12838 | 4200 | 4.47% |
| 2025-07-24 | 32.270 | 32.380 | 0.160 | 0.50% | 32.020 | 32.420 | 7703 | 2483 | 2.68% |