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 | 21.700 | 21.090 | -0.390 | -1.82% | 21.050 | 21.700 | 21937 | 4665 | 4.94% |
| 2025-09-29 | 21.450 | 21.480 | -0.060 | -0.28% | 21.060 | 21.750 | 13469 | 2886 | 3.03% |
| 2025-09-26 | 21.550 | 21.540 | 0.150 | 0.70% | 20.880 | 21.980 | 20544 | 4406 | 4.63% |
| 2025-09-25 | 21.850 | 21.390 | -0.410 | -1.88% | 21.120 | 22.140 | 18803 | 4040 | 4.23% |
| 2025-09-24 | 21.250 | 21.800 | 0.590 | 2.78% | 21.130 | 21.880 | 17079 | 3693 | 3.85% |
| 2025-09-23 | 22.290 | 21.210 | -0.850 | -3.85% | 20.860 | 22.290 | 21007 | 4488 | 4.73% |
| 2025-09-22 | 22.560 | 22.060 | -0.260 | -1.16% | 21.860 | 22.560 | 16308 | 3619 | 3.67% |
| 2025-09-19 | 23.250 | 22.320 | -1.260 | -5.34% | 22.160 | 23.350 | 42406 | 9569 | 9.55% |
| 2025-09-18 | 24.970 | 23.580 | -0.670 | -2.76% | 23.100 | 25.290 | 54631 | 13261 | 12.30% |
| 2025-09-17 | 23.690 | 24.250 | 0.530 | 2.23% | 23.110 | 24.490 | 45091 | 10773 | 10.16% |
| 2025-09-16 | 23.190 | 23.720 | 0.560 | 2.42% | 22.750 | 23.920 | 38903 | 9077 | 8.76% |
| 2025-09-15 | 24.000 | 23.160 | -1.140 | -4.69% | 23.110 | 24.180 | 42345 | 9889 | 9.54% |
| 2025-09-12 | 23.960 | 24.300 | 0.430 | 1.80% | 23.560 | 24.990 | 50122 | 12131 | 11.29% |
| 2025-09-11 | 24.590 | 23.870 | -1.030 | -4.14% | 23.300 | 24.590 | 57885 | 13757 | 13.04% |
| 2025-09-10 | 25.880 | 24.900 | -1.860 | -6.95% | 24.700 | 26.810 | 73342 | 18570 | 16.52% |
| 2025-09-09 | 24.170 | 26.760 | 0.570 | 2.18% | 24.170 | 29.000 | 120548 | 32320 | 27.15% |
| 2025-09-08 | 22.780 | 26.190 | 3.160 | 13.72% | 22.700 | 29.930 | 136702 | 37477 | 30.79% |
| 2025-09-05 | 21.700 | 23.030 | 1.340 | 6.18% | 21.700 | 23.190 | 57484 | 13098 | 12.95% |
| 2025-09-04 | 21.390 | 21.690 | 0.300 | 1.40% | 21.000 | 22.400 | 50235 | 10954 | 11.31% |
| 2025-09-03 | 22.670 | 21.390 | -1.500 | -6.55% | 21.150 | 22.980 | 52818 | 11577 | 11.90% |
| 2025-09-02 | 20.920 | 22.890 | 1.970 | 9.42% | 20.480 | 23.700 | 91429 | 20311 | 20.59% |
| 2025-09-01 | 20.980 | 20.920 | 0.030 | 0.14% | 20.020 | 21.010 | 24178 | 4982 | 5.45% |
| 2025-08-29 | 21.580 | 20.890 | -0.650 | -3.02% | 20.850 | 21.850 | 36826 | 7792 | 8.29% |
| 2025-08-28 | 19.900 | 21.540 | 1.660 | 8.35% | 19.710 | 21.550 | 57788 | 11993 | 13.01% |
| 2025-08-27 | 20.880 | 19.880 | -0.450 | -2.21% | 19.880 | 21.260 | 39128 | 8102 | 8.81% |
| 2025-08-26 | 20.000 | 20.330 | 0.330 | 1.65% | 19.740 | 20.330 | 16972 | 3405 | 3.82% |
| 2025-08-25 | 20.120 | 20.000 | 0.070 | 0.35% | 19.600 | 20.150 | 18311 | 3640 | 4.12% |
| 2025-08-22 | 20.160 | 19.930 | -0.220 | -1.09% | 19.800 | 20.300 | 10324 | 2062 | 2.33% |
| 2025-08-21 | 20.560 | 20.150 | -0.310 | -1.52% | 19.930 | 20.650 | 17591 | 3559 | 3.96% |
| 2025-08-20 | 20.290 | 20.460 | 0.120 | 0.59% | 19.850 | 20.640 | 21043 | 4265 | 4.74% |
| 2025-08-19 | 20.750 | 20.340 | 0.250 | 1.24% | 20.190 | 21.000 | 38282 | 7892 | 8.62% |
| 2025-08-18 | 19.480 | 20.090 | 0.690 | 3.56% | 19.380 | 20.200 | 24818 | 4942 | 5.59% |
| 2025-08-15 | 18.890 | 19.400 | 0.600 | 3.19% | 18.800 | 19.470 | 13023 | 2503 | 2.93% |
| 2025-08-14 | 19.530 | 18.800 | -0.660 | -3.39% | 18.650 | 19.530 | 18313 | 3486 | 4.12% |
| 2025-08-13 | 19.590 | 19.460 | -0.150 | -0.76% | 19.300 | 19.710 | 14638 | 2847 | 3.30% |
| 2025-08-12 | 19.860 | 19.610 | -0.250 | -1.26% | 19.440 | 19.930 | 13287 | 2605 | 2.99% |
| 2025-08-11 | 19.900 | 19.860 | 0.050 | 0.25% | 19.720 | 19.950 | 11905 | 2359 | 2.68% |
| 2025-08-08 | 20.390 | 19.810 | -0.500 | -2.46% | 19.720 | 20.390 | 14619 | 2912 | 3.29% |
| 2025-08-07 | 21.000 | 20.310 | -0.350 | -1.69% | 20.250 | 21.050 | 18533 | 3793 | 4.17% |
| 2025-08-06 | 19.990 | 20.660 | 0.760 | 3.82% | 19.800 | 20.790 | 27480 | 5619 | 6.19% |
| 2025-08-05 | 20.080 | 19.900 | -0.070 | -0.35% | 19.800 | 20.230 | 9387 | 1874 | 2.11% |
| 2025-08-04 | 19.790 | 19.970 | 0.180 | 0.91% | 19.610 | 19.990 | 9819 | 1942 | 2.21% |
| 2025-08-01 | 19.930 | 19.790 | 0.060 | 0.30% | 19.530 | 20.080 | 8204 | 1620 | 1.85% |
| 2025-07-31 | 19.890 | 19.730 | -0.170 | -0.85% | 19.670 | 20.210 | 11396 | 2268 | 2.57% |
| 2025-07-30 | 20.400 | 19.900 | -0.430 | -2.12% | 19.840 | 20.400 | 12646 | 2529 | 2.85% |
| 2025-07-29 | 20.590 | 20.330 | -0.230 | -1.12% | 20.100 | 20.690 | 12141 | 2456 | 2.73% |
| 2025-07-28 | 20.850 | 20.560 | -0.090 | -0.44% | 20.440 | 21.180 | 15404 | 3205 | 3.47% |
| 2025-07-25 | 20.780 | 20.650 | 0.000 | 0.00% | 20.550 | 20.950 | 9928 | 2060 | 2.24% |