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 | 22.140 | 22.600 | 0.220 | 0.98% | 22.140 | 22.860 | 26386 | 5957 | 2.40% |
| 2025-09-29 | 21.090 | 22.380 | 1.430 | 6.83% | 21.090 | 22.690 | 44461 | 9893 | 4.04% |
| 2025-09-26 | 21.630 | 20.950 | -0.510 | -2.38% | 20.910 | 21.630 | 19514 | 4119 | 1.77% |
| 2025-09-25 | 21.820 | 21.520 | -0.280 | -1.28% | 21.320 | 22.020 | 31962 | 6930 | 2.90% |
| 2025-09-24 | 21.320 | 21.800 | 0.320 | 1.49% | 21.320 | 22.060 | 21298 | 4654 | 1.93% |
| 2025-09-23 | 22.060 | 21.480 | -0.670 | -3.02% | 21.180 | 22.270 | 27878 | 6024 | 2.53% |
| 2025-09-22 | 22.560 | 22.150 | -0.510 | -2.25% | 22.070 | 22.790 | 34220 | 7639 | 3.11% |
| 2025-09-19 | 22.470 | 22.660 | 0.340 | 1.52% | 22.100 | 23.010 | 33646 | 7617 | 3.06% |
| 2025-09-18 | 22.800 | 22.320 | -0.490 | -2.15% | 22.210 | 23.290 | 32545 | 7415 | 2.96% |
| 2025-09-17 | 22.900 | 22.810 | -0.220 | -0.96% | 22.730 | 23.170 | 24895 | 5701 | 2.26% |
| 2025-09-16 | 22.860 | 23.030 | 0.040 | 0.17% | 22.480 | 23.130 | 34275 | 7801 | 3.11% |
| 2025-09-15 | 23.060 | 22.990 | 0.110 | 0.48% | 22.800 | 23.910 | 38582 | 8997 | 3.50% |
| 2025-09-12 | 23.380 | 22.880 | -0.340 | -1.46% | 22.600 | 23.390 | 37406 | 8576 | 3.40% |
| 2025-09-11 | 23.830 | 23.220 | -0.500 | -2.11% | 22.800 | 23.830 | 41970 | 9698 | 3.81% |
| 2025-09-10 | 23.650 | 23.720 | -0.100 | -0.42% | 23.400 | 24.280 | 45780 | 10881 | 4.16% |
| 2025-09-09 | 24.000 | 23.820 | -0.890 | -3.60% | 23.820 | 25.170 | 62706 | 15221 | 5.70% |
| 2025-09-08 | 27.200 | 24.710 | -1.090 | -4.22% | 24.500 | 27.800 | 113395 | 29036 | 10.30% |
| 2025-09-05 | 23.250 | 25.800 | 2.200 | 9.32% | 23.200 | 25.950 | 127574 | 31939 | 11.59% |
| 2025-09-04 | 22.740 | 23.600 | 0.930 | 4.10% | 22.670 | 23.970 | 79511 | 18770 | 7.22% |
| 2025-09-03 | 23.050 | 22.670 | -0.480 | -2.07% | 22.670 | 23.960 | 50892 | 11870 | 4.62% |
| 2025-09-02 | 22.480 | 23.150 | 0.840 | 3.77% | 22.080 | 23.460 | 55787 | 12764 | 5.07% |
| 2025-09-01 | 22.410 | 22.310 | -0.090 | -0.40% | 22.050 | 22.500 | 28833 | 6424 | 2.62% |
| 2025-08-29 | 21.340 | 22.400 | 0.940 | 4.38% | 21.130 | 22.490 | 50238 | 11049 | 4.56% |
| 2025-08-28 | 21.860 | 21.460 | -0.230 | -1.06% | 20.850 | 21.990 | 27378 | 5849 | 2.49% |
| 2025-08-27 | 22.350 | 21.690 | -0.460 | -2.08% | 21.510 | 22.490 | 25844 | 5712 | 2.35% |
| 2025-08-26 | 22.000 | 22.150 | 0.230 | 1.05% | 21.970 | 22.580 | 25256 | 5617 | 2.29% |
| 2025-08-25 | 22.000 | 21.920 | 0.020 | 0.09% | 21.550 | 22.210 | 23118 | 5060 | 2.10% |
| 2025-08-22 | 22.130 | 21.900 | -0.200 | -0.90% | 21.760 | 22.450 | 19413 | 4267 | 1.76% |
| 2025-08-21 | 22.300 | 22.100 | -0.100 | -0.45% | 21.900 | 22.500 | 23462 | 5215 | 2.13% |
| 2025-08-20 | 22.320 | 22.200 | 0.000 | 0.00% | 21.880 | 22.320 | 24877 | 5496 | 2.26% |
| 2025-08-19 | 22.200 | 22.200 | 0.070 | 0.32% | 22.130 | 22.990 | 46743 | 10529 | 4.25% |
| 2025-08-18 | 21.250 | 22.130 | 0.890 | 4.19% | 21.150 | 22.280 | 40875 | 8965 | 3.71% |
| 2025-08-15 | 20.460 | 21.240 | 0.480 | 2.31% | 20.460 | 21.530 | 25752 | 5441 | 2.34% |
| 2025-08-14 | 21.300 | 20.760 | -0.340 | -1.61% | 20.690 | 21.670 | 29770 | 6289 | 2.70% |
| 2025-08-13 | 21.170 | 21.100 | -0.030 | -0.14% | 20.850 | 21.200 | 21520 | 4525 | 1.95% |
| 2025-08-12 | 21.210 | 21.130 | -0.170 | -0.80% | 21.010 | 21.400 | 16136 | 3412 | 1.47% |
| 2025-08-11 | 21.350 | 21.300 | 0.040 | 0.19% | 21.170 | 21.440 | 16835 | 3579 | 1.53% |
| 2025-08-08 | 21.650 | 21.260 | -0.210 | -0.98% | 21.260 | 21.650 | 14512 | 3096 | 1.32% |
| 2025-08-07 | 21.590 | 21.470 | 0.000 | 0.00% | 21.240 | 21.590 | 16867 | 3608 | 1.53% |
| 2025-08-06 | 21.420 | 21.470 | 0.150 | 0.70% | 21.100 | 21.600 | 20099 | 4294 | 1.83% |
| 2025-08-05 | 21.470 | 21.320 | -0.060 | -0.28% | 21.200 | 21.470 | 14142 | 3011 | 1.28% |
| 2025-08-04 | 21.180 | 21.380 | 0.290 | 1.38% | 21.010 | 21.390 | 15245 | 3239 | 1.38% |
| 2025-08-01 | 21.100 | 21.090 | 0.070 | 0.33% | 21.020 | 21.290 | 13589 | 2871 | 1.23% |
| 2025-07-31 | 21.150 | 21.020 | -0.140 | -0.66% | 21.010 | 21.590 | 22309 | 4740 | 2.03% |
| 2025-07-30 | 21.620 | 21.160 | -0.480 | -2.22% | 21.160 | 21.760 | 25905 | 5551 | 2.35% |
| 2025-07-29 | 21.750 | 21.640 | -0.250 | -1.14% | 21.400 | 21.840 | 25887 | 5579 | 2.35% |
| 2025-07-28 | 22.050 | 21.890 | -0.140 | -0.64% | 21.820 | 22.300 | 28940 | 6377 | 2.63% |
| 2025-07-25 | 22.680 | 22.030 | -0.970 | -4.22% | 21.820 | 22.700 | 61250 | 13549 | 5.56% |