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 | 20.450 | 20.200 | -0.190 | -0.93% | 20.050 | 20.670 | 7395 | 1496 | 1.10% |
| 2025-09-29 | 20.160 | 20.390 | 0.270 | 1.34% | 20.060 | 20.630 | 7655 | 1560 | 1.14% |
| 2025-09-26 | 20.470 | 20.120 | -0.320 | -1.57% | 20.090 | 20.580 | 8634 | 1750 | 1.29% |
| 2025-09-25 | 20.780 | 20.440 | -0.330 | -1.59% | 20.430 | 20.910 | 7317 | 1508 | 1.09% |
| 2025-09-24 | 20.630 | 20.770 | 0.140 | 0.68% | 20.540 | 20.900 | 10070 | 2084 | 1.50% |
| 2025-09-23 | 21.880 | 20.630 | -1.350 | -6.14% | 20.010 | 22.100 | 21032 | 4362 | 3.14% |
| 2025-09-22 | 22.390 | 21.980 | -0.320 | -1.43% | 21.800 | 22.390 | 8583 | 1888 | 1.28% |
| 2025-09-19 | 22.850 | 22.300 | -0.290 | -1.28% | 22.010 | 22.850 | 12171 | 2718 | 1.81% |
| 2025-09-18 | 23.450 | 22.590 | -0.860 | -3.67% | 22.320 | 23.870 | 24888 | 5711 | 3.71% |
| 2025-09-17 | 23.000 | 23.450 | 0.870 | 3.85% | 22.660 | 24.550 | 35261 | 8328 | 5.26% |
| 2025-09-16 | 22.290 | 22.580 | 0.290 | 1.30% | 21.880 | 22.700 | 13122 | 2940 | 1.96% |
| 2025-09-15 | 22.190 | 22.290 | 0.100 | 0.45% | 22.040 | 22.420 | 9474 | 2111 | 1.41% |
| 2025-09-12 | 22.790 | 22.190 | -0.370 | -1.64% | 22.120 | 22.830 | 13257 | 2963 | 1.98% |
| 2025-09-11 | 22.900 | 22.560 | -0.230 | -1.01% | 22.310 | 22.900 | 12288 | 2765 | 1.83% |
| 2025-09-10 | 22.780 | 22.790 | 0.220 | 0.97% | 22.300 | 22.940 | 12522 | 2838 | 1.87% |
| 2025-09-09 | 23.500 | 22.570 | -0.910 | -3.88% | 22.450 | 23.500 | 21839 | 4973 | 3.26% |
| 2025-09-08 | 24.600 | 23.480 | -0.720 | -2.98% | 23.280 | 24.600 | 27554 | 6525 | 4.11% |
| 2025-09-05 | 23.350 | 24.200 | 1.400 | 6.14% | 23.260 | 24.760 | 43113 | 10336 | 6.43% |
| 2025-09-04 | 21.800 | 22.800 | 1.000 | 4.59% | 21.650 | 23.000 | 31459 | 7068 | 4.69% |
| 2025-09-03 | 23.190 | 21.800 | -1.370 | -5.91% | 21.550 | 23.260 | 30464 | 6795 | 4.54% |
| 2025-09-02 | 22.010 | 23.170 | 1.390 | 6.38% | 21.760 | 23.170 | 37729 | 8479 | 5.62% |
| 2025-09-01 | 21.460 | 21.780 | 0.320 | 1.49% | 21.080 | 21.800 | 12441 | 2670 | 1.85% |
| 2025-08-29 | 21.680 | 21.460 | -0.020 | -0.09% | 21.310 | 22.170 | 18523 | 4037 | 2.76% |
| 2025-08-28 | 21.350 | 21.480 | 0.100 | 0.47% | 20.610 | 21.780 | 16639 | 3543 | 2.48% |
| 2025-08-27 | 21.430 | 21.380 | -0.340 | -1.57% | 21.280 | 22.310 | 21603 | 4713 | 3.22% |
| 2025-08-26 | 21.980 | 21.720 | -0.020 | -0.09% | 21.470 | 21.980 | 12229 | 2654 | 1.82% |
| 2025-08-25 | 21.990 | 21.740 | -0.240 | -1.09% | 21.430 | 22.270 | 17701 | 3834 | 2.64% |
| 2025-08-22 | 22.560 | 21.980 | -0.570 | -2.53% | 21.500 | 22.560 | 22714 | 4983 | 3.39% |
| 2025-08-21 | 22.230 | 22.550 | 0.200 | 0.89% | 21.600 | 23.350 | 34181 | 7708 | 5.10% |
| 2025-08-20 | 21.650 | 22.350 | 0.970 | 4.54% | 21.410 | 22.540 | 35065 | 7749 | 5.23% |
| 2025-08-19 | 21.390 | 21.380 | 0.190 | 0.90% | 21.370 | 22.200 | 30852 | 6712 | 4.60% |
| 2025-08-18 | 20.480 | 21.190 | 0.750 | 3.67% | 20.450 | 21.220 | 22520 | 4706 | 3.36% |
| 2025-08-15 | 19.900 | 20.440 | 0.490 | 2.46% | 19.900 | 20.480 | 8132 | 1648 | 1.21% |
| 2025-08-14 | 20.710 | 19.950 | -0.680 | -3.30% | 19.900 | 20.790 | 15661 | 3179 | 2.33% |
| 2025-08-13 | 20.850 | 20.630 | -0.230 | -1.10% | 20.560 | 21.000 | 10382 | 2148 | 1.55% |
| 2025-08-12 | 20.780 | 20.860 | 0.200 | 0.97% | 20.670 | 21.370 | 17409 | 3666 | 2.60% |
| 2025-08-11 | 20.740 | 20.660 | 0.030 | 0.15% | 20.470 | 20.760 | 5982 | 1235 | 0.89% |
| 2025-08-08 | 21.100 | 20.630 | -0.300 | -1.43% | 20.410 | 21.100 | 9344 | 1932 | 1.39% |
| 2025-08-07 | 21.210 | 20.930 | -0.100 | -0.48% | 20.820 | 21.210 | 7317 | 1533 | 1.09% |
| 2025-08-06 | 20.900 | 21.030 | 0.150 | 0.72% | 20.710 | 21.190 | 8964 | 1881 | 1.34% |
| 2025-08-05 | 20.860 | 20.880 | 0.030 | 0.14% | 20.730 | 21.080 | 6300 | 1313 | 0.94% |
| 2025-08-04 | 20.890 | 20.850 | 0.020 | 0.10% | 20.520 | 21.120 | 6209 | 1291 | 0.93% |
| 2025-08-01 | 20.690 | 20.830 | 0.250 | 1.21% | 20.400 | 20.920 | 7247 | 1501 | 1.08% |
| 2025-07-31 | 21.200 | 20.580 | -0.320 | -1.53% | 20.450 | 21.200 | 11346 | 2361 | 1.69% |
| 2025-07-30 | 21.140 | 20.900 | -0.230 | -1.09% | 20.740 | 21.330 | 9241 | 1935 | 1.38% |
| 2025-07-29 | 21.090 | 21.130 | -0.030 | -0.14% | 20.730 | 21.180 | 10362 | 2174 | 1.54% |
| 2025-07-28 | 21.560 | 21.160 | -0.220 | -1.03% | 21.070 | 21.640 | 10137 | 2158 | 1.51% |
| 2025-07-25 | 21.360 | 21.380 | 0.040 | 0.19% | 21.170 | 21.760 | 13264 | 2845 | 1.98% |
| 2025-07-24 | 21.110 | 21.340 | 0.360 | 1.72% | 20.970 | 21.390 | 13070 | 2775 | 1.95% |