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 | 21.980 | 21.840 | -0.040 | -0.18% | 21.790 | 22.090 | 4360 | 955 | 1.04% |
| 2025-09-29 | 22.130 | 21.880 | -0.150 | -0.68% | 21.800 | 22.360 | 6747 | 1479 | 1.61% |
| 2025-09-26 | 22.500 | 22.030 | -0.470 | -2.09% | 22.000 | 22.650 | 8251 | 1828 | 1.97% |
| 2025-09-25 | 22.680 | 22.500 | -0.070 | -0.31% | 22.400 | 22.950 | 8118 | 1840 | 1.94% |
| 2025-09-24 | 22.290 | 22.570 | 0.280 | 1.26% | 22.050 | 22.720 | 6560 | 1472 | 1.57% |
| 2025-09-23 | 23.300 | 22.290 | -0.930 | -4.01% | 21.990 | 23.300 | 15677 | 3512 | 3.75% |
| 2025-09-22 | 23.710 | 23.220 | -0.600 | -2.52% | 23.130 | 23.980 | 13895 | 3246 | 3.33% |
| 2025-09-19 | 24.060 | 23.820 | -0.910 | -3.68% | 23.720 | 24.530 | 24140 | 5771 | 5.78% |
| 2025-09-18 | 24.910 | 24.730 | 0.510 | 2.11% | 24.580 | 25.880 | 39149 | 9901 | 9.37% |
| 2025-09-17 | 24.200 | 24.220 | 0.120 | 0.50% | 23.880 | 24.350 | 8823 | 2130 | 2.11% |
| 2025-09-16 | 24.300 | 24.100 | -0.160 | -0.66% | 23.710 | 24.300 | 11590 | 2770 | 2.77% |
| 2025-09-15 | 24.320 | 24.260 | -0.030 | -0.12% | 24.080 | 24.500 | 9646 | 2341 | 2.31% |
| 2025-09-12 | 24.630 | 24.290 | -0.150 | -0.61% | 24.000 | 24.760 | 9895 | 2413 | 2.37% |
| 2025-09-11 | 24.590 | 24.440 | -0.140 | -0.57% | 24.030 | 24.700 | 11781 | 2865 | 2.82% |
| 2025-09-10 | 24.320 | 24.580 | 0.100 | 0.41% | 24.320 | 24.840 | 7475 | 1833 | 1.79% |
| 2025-09-09 | 25.200 | 24.480 | -0.770 | -3.05% | 24.470 | 25.220 | 14794 | 3663 | 3.54% |
| 2025-09-08 | 25.580 | 25.250 | -0.330 | -1.29% | 25.080 | 25.860 | 19327 | 4896 | 4.63% |
| 2025-09-05 | 25.060 | 25.580 | 1.210 | 4.97% | 25.060 | 25.880 | 31584 | 8054 | 7.56% |
| 2025-09-04 | 24.160 | 24.370 | 0.320 | 1.33% | 24.010 | 24.920 | 14337 | 3500 | 3.43% |
| 2025-09-03 | 25.000 | 24.050 | -0.810 | -3.26% | 23.890 | 25.290 | 15982 | 3924 | 3.83% |
| 2025-09-02 | 24.700 | 24.860 | 0.160 | 0.65% | 24.450 | 25.180 | 20419 | 5078 | 4.89% |
| 2025-09-01 | 24.470 | 24.700 | 0.230 | 0.94% | 24.150 | 24.890 | 17357 | 4262 | 4.15% |
| 2025-08-29 | 24.910 | 24.470 | -0.300 | -1.21% | 24.450 | 24.980 | 19711 | 4863 | 4.72% |
| 2025-08-28 | 24.830 | 24.770 | -1.030 | -3.99% | 23.890 | 25.330 | 40616 | 9992 | 9.72% |
| 2025-08-27 | 26.500 | 25.800 | -0.300 | -1.15% | 25.760 | 27.400 | 45444 | 12180 | 10.88% |
| 2025-08-26 | 25.920 | 26.100 | 0.110 | 0.42% | 25.540 | 26.250 | 22088 | 5730 | 5.29% |
| 2025-08-25 | 25.780 | 25.990 | 0.220 | 0.85% | 25.310 | 25.990 | 22065 | 5660 | 5.28% |
| 2025-08-22 | 26.260 | 25.770 | -0.350 | -1.34% | 25.340 | 26.280 | 24337 | 6240 | 5.82% |
| 2025-08-21 | 27.000 | 26.120 | -0.460 | -1.73% | 25.910 | 27.000 | 22878 | 6012 | 5.48% |
| 2025-08-20 | 26.880 | 26.580 | 0.070 | 0.26% | 26.210 | 27.550 | 33791 | 9090 | 8.09% |
| 2025-08-19 | 26.310 | 26.510 | 0.250 | 0.95% | 26.310 | 27.700 | 42428 | 11462 | 10.15% |
| 2025-08-18 | 25.530 | 26.260 | 0.910 | 3.59% | 25.210 | 26.260 | 29458 | 7631 | 7.05% |
| 2025-08-15 | 25.030 | 25.350 | 0.320 | 1.28% | 24.870 | 25.460 | 15583 | 3934 | 3.73% |
| 2025-08-14 | 25.730 | 25.030 | -0.720 | -2.80% | 24.860 | 25.880 | 19582 | 4954 | 4.69% |
| 2025-08-13 | 25.580 | 25.750 | 0.250 | 0.98% | 25.100 | 25.800 | 21503 | 5493 | 5.15% |
| 2025-08-12 | 26.280 | 25.500 | -0.800 | -3.04% | 25.440 | 26.500 | 26506 | 6813 | 6.34% |
| 2025-08-11 | 26.300 | 26.300 | 0.190 | 0.73% | 25.710 | 26.370 | 19570 | 5100 | 4.68% |
| 2025-08-08 | 26.660 | 26.110 | -0.600 | -2.25% | 26.030 | 26.990 | 21361 | 5604 | 5.11% |
| 2025-08-07 | 26.290 | 26.710 | 0.370 | 1.40% | 26.060 | 27.430 | 29568 | 7905 | 7.08% |
| 2025-08-06 | 26.830 | 26.340 | -0.290 | -1.09% | 26.050 | 27.790 | 35167 | 9376 | 8.42% |
| 2025-08-05 | 27.440 | 26.630 | -1.150 | -4.14% | 26.500 | 27.750 | 41007 | 11015 | 9.81% |
| 2025-08-04 | 27.120 | 27.780 | -0.370 | -1.31% | 26.030 | 27.870 | 53964 | 14551 | 12.92% |
| 2025-08-01 | 28.500 | 28.150 | -0.550 | -1.92% | 27.680 | 30.990 | 68133 | 19943 | 16.31% |
| 2025-07-31 | 26.740 | 28.700 | 0.960 | 3.46% | 26.650 | 29.460 | 80890 | 22952 | 19.36% |
| 2025-07-30 | 26.000 | 27.740 | 0.840 | 3.12% | 25.930 | 29.450 | 80075 | 22536 | 19.16% |
| 2025-07-29 | 25.100 | 26.900 | 2.030 | 8.16% | 24.830 | 29.460 | 84603 | 22936 | 20.25% |
| 2025-07-28 | 24.880 | 24.870 | -0.110 | -0.44% | 24.700 | 25.370 | 14011 | 3490 | 3.35% |
| 2025-07-25 | 25.500 | 24.980 | -0.320 | -1.26% | 24.850 | 25.950 | 22653 | 5748 | 5.42% |
| 2025-07-24 | 25.600 | 25.300 | 0.010 | 0.04% | 24.900 | 25.800 | 19383 | 4888 | 4.64% |