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 | 19.800 | 19.800 | 0.000 | 0.00% | 19.760 | 20.070 | 11104 | 2210 | 1.18% |
| 2025-09-29 | 19.780 | 19.800 | 0.070 | 0.35% | 19.600 | 20.090 | 12328 | 2452 | 1.31% |
| 2025-09-26 | 20.690 | 19.730 | -0.770 | -3.76% | 19.620 | 20.690 | 25118 | 5005 | 2.68% |
| 2025-09-25 | 20.880 | 20.500 | -0.550 | -2.61% | 20.380 | 21.240 | 24477 | 5087 | 2.61% |
| 2025-09-24 | 20.600 | 21.050 | 0.450 | 2.18% | 20.470 | 21.120 | 21623 | 4497 | 2.30% |
| 2025-09-23 | 21.550 | 20.600 | -0.950 | -4.41% | 20.270 | 21.550 | 30441 | 6306 | 3.24% |
| 2025-09-22 | 21.460 | 21.550 | 0.220 | 1.03% | 21.170 | 21.930 | 25543 | 5502 | 2.72% |
| 2025-09-19 | 21.990 | 21.330 | -0.660 | -3.00% | 21.250 | 21.990 | 34025 | 7296 | 3.62% |
| 2025-09-18 | 22.190 | 21.990 | -0.150 | -0.68% | 21.810 | 22.870 | 51214 | 11453 | 5.45% |
| 2025-09-17 | 22.970 | 22.140 | -0.480 | -2.12% | 21.860 | 22.970 | 45277 | 10074 | 4.82% |
| 2025-09-16 | 21.960 | 22.620 | 0.570 | 2.59% | 21.710 | 22.800 | 43254 | 9655 | 4.61% |
| 2025-09-15 | 21.380 | 22.050 | 0.640 | 2.99% | 21.240 | 22.180 | 38006 | 8285 | 4.05% |
| 2025-09-12 | 22.000 | 21.410 | -0.590 | -2.68% | 21.230 | 22.090 | 45667 | 9841 | 4.86% |
| 2025-09-11 | 21.850 | 22.000 | 0.150 | 0.69% | 21.530 | 22.110 | 30294 | 6616 | 3.23% |
| 2025-09-10 | 22.380 | 21.850 | -0.430 | -1.93% | 21.830 | 22.500 | 27030 | 5974 | 2.88% |
| 2025-09-09 | 23.220 | 22.280 | -1.290 | -5.47% | 22.220 | 23.230 | 44023 | 9969 | 4.69% |
| 2025-09-08 | 23.700 | 23.570 | 0.320 | 1.38% | 23.170 | 24.460 | 54249 | 12924 | 5.78% |
| 2025-09-05 | 22.550 | 23.250 | 0.590 | 2.60% | 22.550 | 23.420 | 42082 | 9747 | 4.48% |
| 2025-09-04 | 22.270 | 22.660 | 0.070 | 0.31% | 22.140 | 23.240 | 48010 | 10916 | 5.11% |
| 2025-09-03 | 23.790 | 22.590 | -0.650 | -2.80% | 22.520 | 24.770 | 67192 | 15799 | 7.16% |
| 2025-09-02 | 21.580 | 23.240 | 1.640 | 7.59% | 21.020 | 23.710 | 96918 | 21974 | 10.32% |
| 2025-09-01 | 21.760 | 21.600 | -0.050 | -0.23% | 21.200 | 21.760 | 25510 | 5453 | 2.72% |
| 2025-08-29 | 21.440 | 21.650 | 0.230 | 1.07% | 21.360 | 22.150 | 31682 | 6891 | 3.37% |
| 2025-08-28 | 21.390 | 21.420 | 0.110 | 0.52% | 20.880 | 21.630 | 30292 | 6437 | 3.23% |
| 2025-08-27 | 22.010 | 21.310 | -0.990 | -4.44% | 21.180 | 22.280 | 51072 | 10970 | 5.44% |
| 2025-08-26 | 22.640 | 22.300 | -0.360 | -1.59% | 22.270 | 22.790 | 26014 | 5844 | 2.77% |
| 2025-08-25 | 22.400 | 22.660 | 0.270 | 1.21% | 22.400 | 23.000 | 30399 | 6896 | 3.24% |
| 2025-08-22 | 22.990 | 22.390 | -0.010 | -0.04% | 22.210 | 23.100 | 30125 | 6791 | 3.21% |
| 2025-08-21 | 22.800 | 22.400 | -0.400 | -1.75% | 22.330 | 23.150 | 32024 | 7271 | 3.41% |
| 2025-08-20 | 22.780 | 22.800 | -0.300 | -1.30% | 22.290 | 23.210 | 40237 | 9141 | 4.29% |
| 2025-08-19 | 22.820 | 23.100 | 0.610 | 2.71% | 22.300 | 23.790 | 74894 | 17260 | 7.98% |
| 2025-08-18 | 21.840 | 22.490 | 0.910 | 4.22% | 21.630 | 22.650 | 47560 | 10592 | 5.07% |
| 2025-08-15 | 21.180 | 21.580 | 0.420 | 1.98% | 21.100 | 21.770 | 22095 | 4763 | 2.35% |
| 2025-08-14 | 21.680 | 21.160 | -0.530 | -2.44% | 20.800 | 21.900 | 30890 | 6566 | 3.29% |
| 2025-08-13 | 21.880 | 21.690 | -0.130 | -0.60% | 21.600 | 21.920 | 23180 | 5035 | 2.47% |
| 2025-08-12 | 21.930 | 21.820 | -0.030 | -0.14% | 21.430 | 22.200 | 21390 | 4661 | 2.28% |
| 2025-08-11 | 21.970 | 21.850 | 0.200 | 0.92% | 21.650 | 22.090 | 18684 | 4086 | 1.99% |
| 2025-08-08 | 22.110 | 21.650 | -0.560 | -2.52% | 21.630 | 22.300 | 25493 | 5581 | 2.71% |
| 2025-08-07 | 22.870 | 22.210 | -0.640 | -2.80% | 22.210 | 22.950 | 36782 | 8263 | 3.92% |
| 2025-08-06 | 22.180 | 22.850 | 0.660 | 2.97% | 21.990 | 23.170 | 53877 | 12275 | 5.74% |
| 2025-08-05 | 21.880 | 22.190 | 0.420 | 1.93% | 21.770 | 22.200 | 24238 | 5342 | 2.58% |
| 2025-08-04 | 21.390 | 21.770 | 0.400 | 1.87% | 21.230 | 21.800 | 16708 | 3600 | 1.78% |
| 2025-08-01 | 21.600 | 21.370 | -0.020 | -0.09% | 21.190 | 21.630 | 13926 | 2984 | 1.48% |
| 2025-07-31 | 21.440 | 21.390 | -0.160 | -0.74% | 21.350 | 21.790 | 16714 | 3602 | 1.78% |
| 2025-07-30 | 22.070 | 21.550 | -0.380 | -1.73% | 21.370 | 22.100 | 20735 | 4488 | 2.21% |
| 2025-07-29 | 22.560 | 21.930 | -0.290 | -1.31% | 21.680 | 22.560 | 31703 | 6957 | 3.38% |
| 2025-07-28 | 22.480 | 22.220 | -0.080 | -0.36% | 22.080 | 22.630 | 17400 | 3879 | 1.85% |
| 2025-07-25 | 22.120 | 22.300 | 0.170 | 0.77% | 22.080 | 22.400 | 17755 | 3948 | 1.89% |
| 2025-07-24 | 22.090 | 22.130 | 0.120 | 0.55% | 21.990 | 22.390 | 21098 | 4674 | 2.25% |