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 | 32.350 | 31.800 | -0.950 | -2.90% | 30.880 | 32.520 | 15193 | 4808 | 2.75% |
| 2025-09-29 | 31.980 | 32.750 | -0.250 | -0.76% | 31.000 | 33.280 | 19450 | 6241 | 3.52% |
| 2025-09-26 | 34.060 | 33.000 | -4.080 | -11.00% | 29.990 | 34.400 | 42946 | 14007 | 7.77% |
| 2025-09-25 | 33.800 | 37.080 | 5.930 | 19.04% | 33.500 | 40.480 | 70330 | 26239 | 12.72% |
| 2025-09-24 | 29.170 | 31.150 | 1.950 | 6.68% | 28.680 | 31.290 | 17352 | 5220 | 3.14% |
| 2025-09-23 | 30.280 | 29.200 | -1.090 | -3.60% | 28.600 | 30.280 | 8816 | 2573 | 1.59% |
| 2025-09-22 | 30.440 | 30.290 | -0.200 | -0.66% | 29.960 | 30.660 | 5849 | 1771 | 1.06% |
| 2025-09-19 | 30.150 | 30.490 | 0.340 | 1.13% | 29.880 | 30.490 | 6621 | 2000 | 1.20% |
| 2025-09-18 | 30.740 | 30.150 | -0.500 | -1.63% | 29.720 | 30.740 | 10760 | 3247 | 1.95% |
| 2025-09-17 | 30.790 | 30.650 | 0.000 | 0.00% | 29.780 | 30.790 | 10362 | 3139 | 1.87% |
| 2025-09-16 | 31.690 | 30.650 | -1.070 | -3.37% | 30.290 | 31.700 | 12815 | 3950 | 2.32% |
| 2025-09-15 | 32.170 | 31.720 | 0.010 | 0.03% | 31.040 | 32.170 | 11807 | 3727 | 2.14% |
| 2025-09-12 | 30.490 | 31.710 | 1.170 | 3.83% | 30.220 | 31.950 | 15346 | 4799 | 2.78% |
| 2025-09-11 | 30.100 | 30.540 | 0.360 | 1.19% | 29.500 | 30.900 | 13340 | 4047 | 2.41% |
| 2025-09-10 | 30.590 | 30.180 | -0.610 | -1.98% | 29.610 | 30.910 | 16163 | 4855 | 2.92% |
| 2025-09-09 | 31.000 | 30.790 | 0.670 | 2.22% | 30.030 | 31.130 | 17349 | 5305 | 3.14% |
| 2025-09-08 | 31.310 | 30.120 | -1.130 | -3.62% | 30.100 | 34.880 | 28450 | 8917 | 5.15% |
| 2025-09-05 | 28.400 | 31.250 | 2.840 | 10.00% | 28.000 | 31.280 | 32906 | 9842 | 5.95% |
| 2025-09-04 | 29.000 | 28.410 | -0.330 | -1.15% | 28.400 | 29.990 | 27710 | 8083 | 5.01% |
| 2025-09-03 | 29.230 | 28.740 | -0.740 | -2.51% | 28.460 | 29.650 | 22326 | 6455 | 4.04% |
| 2025-09-02 | 27.760 | 29.480 | 1.840 | 6.66% | 27.260 | 30.980 | 32073 | 9211 | 5.80% |
| 2025-09-01 | 27.710 | 27.640 | -0.270 | -0.97% | 27.230 | 27.930 | 10907 | 2998 | 1.97% |
| 2025-08-29 | 27.910 | 27.910 | 0.000 | 0.00% | 27.330 | 28.180 | 11908 | 3311 | 2.15% |
| 2025-08-28 | 28.140 | 27.910 | -0.370 | -1.31% | 27.210 | 28.520 | 14509 | 4019 | 2.62% |
| 2025-08-27 | 28.070 | 28.280 | 0.390 | 1.40% | 27.330 | 28.420 | 14705 | 4111 | 2.66% |
| 2025-08-26 | 28.400 | 27.890 | -0.670 | -2.35% | 27.500 | 29.180 | 20672 | 5790 | 3.74% |
| 2025-08-25 | 28.830 | 28.560 | -0.290 | -1.01% | 27.900 | 29.000 | 18648 | 5317 | 3.37% |
| 2025-08-22 | 29.140 | 28.850 | -0.420 | -1.43% | 28.460 | 29.770 | 17866 | 5154 | 3.23% |
| 2025-08-21 | 30.480 | 29.270 | -0.980 | -3.24% | 28.640 | 30.480 | 22820 | 6641 | 4.13% |
| 2025-08-20 | 30.180 | 30.250 | 0.070 | 0.23% | 28.730 | 31.300 | 44182 | 13174 | 7.99% |
| 2025-08-19 | 25.600 | 30.180 | 4.740 | 18.63% | 25.370 | 31.980 | 54734 | 15354 | 9.90% |
| 2025-08-18 | 25.890 | 25.440 | -0.130 | -0.51% | 25.250 | 25.900 | 20996 | 5358 | 3.80% |
| 2025-08-15 | 24.680 | 25.570 | 1.120 | 4.58% | 24.200 | 26.270 | 24477 | 6159 | 4.43% |
| 2025-08-14 | 24.180 | 24.450 | 0.250 | 1.03% | 24.080 | 24.880 | 14034 | 3446 | 2.54% |
| 2025-08-13 | 23.930 | 24.200 | 0.040 | 0.17% | 23.820 | 24.690 | 17326 | 4190 | 3.13% |
| 2025-08-12 | 24.780 | 24.160 | -0.590 | -2.38% | 24.080 | 24.950 | 20591 | 5027 | 3.72% |
| 2025-08-11 | 24.700 | 24.750 | -0.300 | -1.20% | 24.010 | 25.300 | 23864 | 5848 | 4.32% |
| 2025-08-08 | 25.410 | 25.050 | -0.450 | -1.76% | 25.010 | 26.850 | 32944 | 8473 | 5.96% |
| 2025-08-07 | 24.960 | 25.500 | 0.520 | 2.08% | 24.440 | 25.550 | 30947 | 7773 | 5.60% |
| 2025-08-06 | 25.500 | 24.980 | -0.500 | -1.96% | 24.670 | 25.550 | 24581 | 6155 | 4.45% |
| 2025-08-05 | 24.700 | 25.480 | 0.780 | 3.16% | 23.890 | 25.960 | 41976 | 10403 | 7.59% |
| 2025-08-04 | 25.770 | 24.700 | -0.690 | -2.72% | 24.350 | 25.800 | 27242 | 6742 | 4.93% |
| 2025-08-01 | 25.580 | 25.390 | -0.210 | -0.82% | 25.000 | 25.830 | 25576 | 6483 | 4.63% |
| 2025-07-31 | 25.140 | 25.600 | 0.040 | 0.16% | 24.690 | 25.900 | 35194 | 8895 | 6.36% |
| 2025-07-30 | 24.180 | 25.560 | 1.380 | 5.71% | 23.690 | 26.100 | 58861 | 14633 | 10.64% |
| 2025-07-29 | 24.780 | 24.180 | -0.370 | -1.51% | 23.520 | 24.900 | 35234 | 8481 | 6.37% |
| 2025-07-28 | 24.560 | 24.550 | -0.350 | -1.41% | 23.790 | 24.750 | 35320 | 8533 | 6.39% |
| 2025-07-25 | 23.520 | 24.900 | 1.460 | 6.23% | 23.170 | 25.380 | 47108 | 11520 | 8.52% |
| 2025-07-24 | 22.510 | 23.440 | 1.040 | 4.64% | 22.220 | 23.860 | 34171 | 7874 | 6.18% |