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 | 18.250 | 18.270 | 0.150 | 0.83% | 18.070 | 18.350 | 10523 | 1916 | 0.85% |
| 2025-09-29 | 17.900 | 18.120 | 0.120 | 0.67% | 17.680 | 18.120 | 13500 | 2418 | 1.10% |
| 2025-09-26 | 18.470 | 18.000 | -0.550 | -2.96% | 18.000 | 18.490 | 21910 | 3972 | 1.78% |
| 2025-09-25 | 18.200 | 18.550 | 0.200 | 1.09% | 18.140 | 18.680 | 23471 | 4339 | 1.90% |
| 2025-09-24 | 18.200 | 18.350 | 0.160 | 0.88% | 18.060 | 18.530 | 24631 | 4500 | 2.00% |
| 2025-09-23 | 18.690 | 18.190 | -0.510 | -2.73% | 17.960 | 18.800 | 29124 | 5312 | 2.36% |
| 2025-09-22 | 19.350 | 18.700 | -0.490 | -2.55% | 18.690 | 19.450 | 24908 | 4725 | 2.02% |
| 2025-09-19 | 19.800 | 19.190 | -0.610 | -3.08% | 19.190 | 19.870 | 26032 | 5049 | 2.11% |
| 2025-09-18 | 19.800 | 19.800 | 0.040 | 0.20% | 19.560 | 20.080 | 23627 | 4689 | 1.92% |
| 2025-09-17 | 19.900 | 19.760 | -0.030 | -0.15% | 19.570 | 19.900 | 18716 | 3692 | 1.52% |
| 2025-09-16 | 20.130 | 19.790 | -0.240 | -1.20% | 19.700 | 20.140 | 20145 | 3995 | 1.63% |
| 2025-09-15 | 20.250 | 20.030 | -0.140 | -0.69% | 20.000 | 20.250 | 12386 | 2488 | 1.02% |
| 2025-09-12 | 20.300 | 20.170 | -0.120 | -0.59% | 19.910 | 20.460 | 27078 | 5456 | 2.23% |
| 2025-09-11 | 20.150 | 20.290 | -0.160 | -0.78% | 19.680 | 20.320 | 36374 | 7257 | 3.00% |
| 2025-09-10 | 20.500 | 20.450 | -0.070 | -0.34% | 20.310 | 20.750 | 19786 | 4055 | 1.63% |
| 2025-09-09 | 21.280 | 20.520 | -0.590 | -2.79% | 20.470 | 21.290 | 24371 | 5046 | 2.01% |
| 2025-09-08 | 21.150 | 21.110 | 0.020 | 0.09% | 20.940 | 21.420 | 34211 | 7246 | 2.82% |
| 2025-09-05 | 20.340 | 21.090 | 0.700 | 3.43% | 20.340 | 21.170 | 39302 | 8211 | 3.24% |
| 2025-09-04 | 20.550 | 20.390 | -0.010 | -0.05% | 20.200 | 20.730 | 27687 | 5679 | 2.28% |
| 2025-09-03 | 20.680 | 20.400 | -0.130 | -0.63% | 20.150 | 20.860 | 24304 | 4980 | 2.00% |
| 2025-09-02 | 20.770 | 20.530 | -0.240 | -1.16% | 20.020 | 20.820 | 37286 | 7611 | 3.07% |
| 2025-09-01 | 21.170 | 20.770 | -0.300 | -1.42% | 20.500 | 21.170 | 33200 | 6894 | 2.73% |
| 2025-08-29 | 20.530 | 21.070 | 0.550 | 2.68% | 20.320 | 21.320 | 37802 | 7925 | 3.11% |
| 2025-08-28 | 20.970 | 20.520 | -0.400 | -1.91% | 19.940 | 21.120 | 42857 | 8768 | 3.53% |
| 2025-08-27 | 21.580 | 20.920 | -0.600 | -2.79% | 20.900 | 21.580 | 37590 | 7946 | 3.10% |
| 2025-08-26 | 21.890 | 21.520 | -0.400 | -1.82% | 21.420 | 21.890 | 36249 | 7819 | 2.99% |
| 2025-08-25 | 21.800 | 21.920 | 0.100 | 0.46% | 21.550 | 21.990 | 46623 | 10148 | 3.84% |
| 2025-08-22 | 22.050 | 21.820 | -0.200 | -0.91% | 21.570 | 22.180 | 37343 | 8133 | 3.08% |
| 2025-08-21 | 22.500 | 22.020 | -0.330 | -1.48% | 21.820 | 22.730 | 49117 | 10930 | 4.05% |
| 2025-08-20 | 22.420 | 22.350 | -0.360 | -1.59% | 21.890 | 22.770 | 57220 | 12729 | 4.71% |
| 2025-08-19 | 22.200 | 22.710 | 0.640 | 2.90% | 22.170 | 23.700 | 94838 | 21789 | 7.81% |
| 2025-08-18 | 21.600 | 22.070 | 0.570 | 2.65% | 21.590 | 22.140 | 56582 | 12416 | 4.66% |
| 2025-08-15 | 21.180 | 21.500 | 0.420 | 1.99% | 21.000 | 21.630 | 32853 | 7013 | 2.71% |
| 2025-08-14 | 21.830 | 21.080 | -0.850 | -3.88% | 20.970 | 21.830 | 57237 | 12215 | 4.71% |
| 2025-08-13 | 21.820 | 21.930 | 0.120 | 0.55% | 21.760 | 22.220 | 39467 | 8668 | 3.25% |
| 2025-08-12 | 22.370 | 21.810 | -0.680 | -3.02% | 21.730 | 22.460 | 52512 | 11542 | 4.32% |
| 2025-08-11 | 22.280 | 22.490 | -0.380 | -1.66% | 22.110 | 22.630 | 55061 | 12262 | 4.53% |
| 2025-08-08 | 22.770 | 22.870 | 0.110 | 0.48% | 22.510 | 23.020 | 36421 | 8306 | 3.00% |
| 2025-08-07 | 22.930 | 22.760 | -0.260 | -1.13% | 22.510 | 23.130 | 46115 | 10493 | 3.80% |
| 2025-08-06 | 23.300 | 23.020 | -0.270 | -1.16% | 22.840 | 23.860 | 59010 | 13710 | 4.86% |
| 2025-08-05 | 23.430 | 23.290 | -0.280 | -1.19% | 22.880 | 23.690 | 61827 | 14326 | 5.09% |
| 2025-08-04 | 23.780 | 23.570 | -0.520 | -2.16% | 22.670 | 23.970 | 94024 | 21689 | 7.74% |
| 2025-08-01 | 24.710 | 24.090 | -1.190 | -4.71% | 24.000 | 25.780 | 117840 | 29160 | 9.71% |
| 2025-07-31 | 23.490 | 25.280 | 1.880 | 8.03% | 23.380 | 27.100 | 171851 | 43360 | 14.15% |
| 2025-07-30 | 22.480 | 23.400 | 0.570 | 2.50% | 22.310 | 24.500 | 120132 | 28342 | 9.89% |
| 2025-07-29 | 21.810 | 22.830 | 1.130 | 5.21% | 21.430 | 23.480 | 108908 | 24417 | 8.97% |
| 2025-07-28 | 22.080 | 21.700 | -0.380 | -1.72% | 21.400 | 22.490 | 62137 | 13470 | 5.12% |
| 2025-07-25 | 21.960 | 22.080 | 0.130 | 0.59% | 21.820 | 22.450 | 46981 | 10404 | 3.87% |