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 | 22.300 | 22.850 | 0.700 | 3.16% | 22.110 | 24.230 | 64315 | 14837 | 13.31% |
| 2025-09-29 | 22.900 | 22.150 | -0.640 | -2.81% | 22.120 | 22.950 | 41503 | 9297 | 8.59% |
| 2025-09-26 | 22.200 | 22.790 | 0.510 | 2.29% | 21.810 | 22.950 | 58131 | 13023 | 12.03% |
| 2025-09-25 | 23.730 | 22.280 | -2.020 | -8.31% | 22.280 | 23.960 | 80861 | 18629 | 16.74% |
| 2025-09-24 | 25.430 | 24.300 | -1.130 | -4.44% | 24.130 | 26.980 | 73199 | 18599 | 15.15% |
| 2025-09-23 | 25.500 | 25.430 | -0.420 | -1.62% | 24.300 | 26.400 | 70936 | 17901 | 14.68% |
| 2025-09-22 | 24.850 | 25.850 | 0.100 | 0.39% | 24.810 | 27.300 | 78923 | 20354 | 16.34% |
| 2025-09-19 | 25.990 | 25.750 | -1.050 | -3.92% | 25.390 | 28.730 | 114506 | 30753 | 23.70% |
| 2025-09-18 | 24.720 | 26.800 | 2.200 | 8.94% | 24.040 | 29.400 | 146974 | 38071 | 30.43% |
| 2025-09-17 | 25.150 | 24.670 | -1.330 | -5.12% | 24.000 | 26.000 | 113009 | 27843 | 23.39% |
| 2025-09-16 | 23.110 | 26.000 | 2.320 | 9.80% | 23.060 | 29.800 | 166613 | 44518 | 34.49% |
| 2025-09-15 | 21.480 | 23.680 | 2.220 | 10.34% | 21.480 | 24.720 | 100658 | 23313 | 20.84% |
| 2025-09-12 | 22.040 | 21.460 | -0.570 | -2.59% | 21.330 | 22.100 | 22766 | 4920 | 4.71% |
| 2025-09-11 | 21.920 | 22.030 | 0.210 | 0.96% | 21.570 | 22.090 | 15742 | 3439 | 3.26% |
| 2025-09-10 | 22.450 | 21.820 | -0.070 | -0.32% | 21.770 | 22.490 | 18760 | 4143 | 3.88% |
| 2025-09-09 | 22.640 | 21.890 | -0.730 | -3.23% | 21.800 | 22.780 | 23484 | 5197 | 4.86% |
| 2025-09-08 | 22.990 | 22.620 | -0.260 | -1.14% | 22.500 | 23.350 | 35566 | 8114 | 7.36% |
| 2025-09-05 | 22.100 | 22.880 | 0.880 | 4.00% | 22.050 | 22.880 | 48603 | 10993 | 10.06% |
| 2025-09-04 | 21.200 | 22.000 | 0.680 | 3.19% | 21.140 | 22.100 | 34187 | 7459 | 7.08% |
| 2025-09-03 | 21.940 | 21.320 | -0.630 | -2.87% | 21.160 | 22.150 | 23083 | 5006 | 4.78% |
| 2025-09-02 | 21.140 | 21.950 | 0.830 | 3.93% | 20.850 | 22.080 | 46486 | 10058 | 9.62% |
| 2025-09-01 | 21.050 | 21.120 | -0.010 | -0.05% | 20.910 | 21.380 | 14493 | 3055 | 3.00% |
| 2025-08-29 | 20.900 | 21.130 | 0.370 | 1.78% | 20.740 | 21.390 | 16142 | 3408 | 3.34% |
| 2025-08-28 | 20.800 | 20.760 | 0.030 | 0.14% | 20.250 | 21.060 | 13698 | 2827 | 2.84% |
| 2025-08-27 | 21.720 | 20.730 | -0.760 | -3.54% | 20.730 | 21.720 | 17676 | 3745 | 3.66% |
| 2025-08-26 | 21.380 | 21.490 | 0.130 | 0.61% | 21.270 | 21.660 | 16891 | 3630 | 3.50% |
| 2025-08-25 | 21.370 | 21.360 | -0.050 | -0.23% | 21.130 | 21.800 | 17088 | 3641 | 3.54% |
| 2025-08-22 | 21.640 | 21.410 | -0.080 | -0.37% | 21.300 | 21.670 | 13688 | 2928 | 2.83% |
| 2025-08-21 | 21.660 | 21.490 | -0.010 | -0.05% | 21.300 | 21.790 | 16397 | 3526 | 3.39% |
| 2025-08-20 | 21.230 | 21.500 | 0.220 | 1.03% | 20.980 | 21.580 | 19183 | 4099 | 3.97% |
| 2025-08-19 | 21.490 | 21.280 | 0.010 | 0.05% | 21.210 | 21.780 | 25823 | 5563 | 5.35% |
| 2025-08-18 | 20.980 | 21.270 | 0.480 | 2.31% | 20.710 | 21.500 | 21501 | 4555 | 4.45% |
| 2025-08-15 | 20.240 | 20.790 | 0.590 | 2.92% | 20.240 | 20.880 | 17375 | 3597 | 3.60% |
| 2025-08-14 | 20.620 | 20.200 | -0.420 | -2.04% | 20.200 | 20.660 | 13035 | 2653 | 2.70% |
| 2025-08-13 | 20.750 | 20.620 | -0.130 | -0.63% | 20.540 | 20.840 | 13824 | 2858 | 2.86% |
| 2025-08-12 | 20.840 | 20.750 | -0.080 | -0.38% | 20.600 | 21.050 | 10371 | 2154 | 2.15% |
| 2025-08-11 | 21.280 | 20.830 | -0.250 | -1.19% | 20.750 | 21.280 | 17349 | 3617 | 3.59% |
| 2025-08-08 | 21.880 | 21.080 | -0.460 | -2.14% | 20.880 | 21.990 | 26844 | 5683 | 5.56% |
| 2025-08-07 | 21.350 | 21.540 | 0.670 | 3.21% | 21.290 | 22.550 | 49693 | 10881 | 10.29% |
| 2025-08-06 | 20.570 | 20.870 | 0.280 | 1.36% | 20.410 | 21.000 | 12576 | 2615 | 2.60% |
| 2025-08-05 | 20.520 | 20.590 | 0.200 | 0.98% | 20.310 | 20.670 | 6799 | 1395 | 1.41% |
| 2025-08-04 | 20.620 | 20.390 | -0.150 | -0.73% | 20.200 | 20.750 | 10759 | 2187 | 2.23% |
| 2025-08-01 | 20.700 | 20.540 | -0.310 | -1.49% | 20.330 | 21.150 | 11266 | 2316 | 2.33% |
| 2025-07-31 | 20.920 | 20.850 | -0.040 | -0.19% | 20.780 | 21.250 | 18717 | 3940 | 3.87% |
| 2025-07-30 | 20.850 | 20.890 | 0.150 | 0.72% | 20.550 | 20.970 | 9433 | 1958 | 1.95% |
| 2025-07-29 | 20.870 | 20.740 | -0.140 | -0.67% | 20.500 | 20.940 | 8767 | 1814 | 1.81% |
| 2025-07-28 | 20.910 | 20.880 | 0.000 | 0.00% | 20.770 | 21.170 | 8072 | 1685 | 1.67% |
| 2025-07-25 | 21.150 | 20.880 | -0.150 | -0.71% | 20.750 | 21.290 | 11984 | 2507 | 2.48% |
| 2025-07-24 | 21.200 | 21.030 | 0.050 | 0.24% | 20.890 | 21.200 | 14755 | 3096 | 3.05% |