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 | 21.770 | 21.530 | -0.060 | -0.28% | 21.500 | 21.890 | 12604 | 2730 | 1.52% |
| 2025-09-29 | 21.370 | 21.590 | 0.220 | 1.03% | 21.330 | 21.730 | 16416 | 3540 | 1.98% |
| 2025-09-26 | 22.020 | 21.370 | -0.660 | -3.00% | 21.370 | 22.300 | 19954 | 4363 | 2.41% |
| 2025-09-25 | 22.500 | 22.030 | -0.460 | -2.05% | 21.870 | 23.250 | 30238 | 6834 | 3.65% |
| 2025-09-24 | 22.410 | 22.490 | 0.080 | 0.36% | 22.200 | 22.800 | 14927 | 3349 | 1.80% |
| 2025-09-23 | 23.200 | 22.410 | -0.670 | -2.90% | 22.070 | 23.220 | 25204 | 5655 | 3.04% |
| 2025-09-22 | 23.500 | 23.080 | -0.360 | -1.54% | 22.950 | 23.570 | 18719 | 4340 | 2.26% |
| 2025-09-19 | 24.180 | 23.440 | -0.510 | -2.13% | 23.350 | 24.200 | 23727 | 5599 | 2.87% |
| 2025-09-18 | 23.790 | 23.950 | 0.040 | 0.17% | 23.790 | 24.680 | 37549 | 9090 | 4.54% |
| 2025-09-17 | 24.140 | 23.910 | 0.000 | 0.00% | 23.680 | 24.320 | 23289 | 5587 | 2.81% |
| 2025-09-16 | 24.000 | 23.910 | 0.100 | 0.42% | 23.760 | 24.210 | 18666 | 4473 | 2.25% |
| 2025-09-15 | 24.120 | 23.810 | -0.350 | -1.45% | 23.600 | 24.180 | 26760 | 6364 | 3.23% |
| 2025-09-12 | 25.000 | 24.160 | -0.790 | -3.17% | 24.140 | 25.000 | 37186 | 9088 | 4.49% |
| 2025-09-11 | 24.030 | 24.950 | 0.850 | 3.53% | 23.890 | 25.330 | 48517 | 12048 | 5.86% |
| 2025-09-10 | 24.070 | 24.100 | 0.020 | 0.08% | 24.070 | 24.700 | 18529 | 4517 | 2.24% |
| 2025-09-09 | 24.610 | 24.080 | -0.870 | -3.49% | 24.010 | 24.940 | 30351 | 7404 | 3.67% |
| 2025-09-08 | 24.420 | 24.950 | 0.470 | 1.92% | 24.390 | 25.190 | 33642 | 8375 | 4.06% |
| 2025-09-05 | 23.500 | 24.480 | 0.990 | 4.21% | 23.500 | 24.660 | 38210 | 9217 | 4.62% |
| 2025-09-04 | 24.120 | 23.490 | -0.490 | -2.04% | 23.110 | 24.450 | 38673 | 9230 | 4.67% |
| 2025-09-03 | 24.420 | 23.980 | -0.470 | -1.92% | 23.930 | 24.800 | 29666 | 7206 | 3.58% |
| 2025-09-02 | 25.350 | 24.450 | -0.760 | -3.01% | 24.000 | 25.350 | 51227 | 12551 | 6.19% |
| 2025-09-01 | 24.980 | 25.210 | 0.000 | 0.00% | 24.730 | 25.210 | 40728 | 10149 | 4.92% |
| 2025-08-29 | 25.690 | 25.210 | -0.340 | -1.33% | 25.000 | 25.900 | 49390 | 12526 | 5.97% |
| 2025-08-28 | 24.750 | 25.550 | 0.700 | 2.82% | 24.560 | 25.550 | 54175 | 13599 | 6.54% |
| 2025-08-27 | 25.180 | 24.850 | -0.380 | -1.51% | 24.820 | 25.900 | 67295 | 17034 | 8.13% |
| 2025-08-26 | 25.700 | 25.230 | -2.070 | -7.58% | 24.890 | 25.860 | 112362 | 28442 | 13.57% |
| 2025-08-25 | 26.900 | 27.300 | 0.600 | 2.25% | 26.000 | 27.610 | 81902 | 22091 | 9.89% |
| 2025-08-22 | 27.000 | 26.700 | 0.200 | 0.75% | 26.350 | 27.200 | 57240 | 15345 | 6.91% |
| 2025-08-21 | 28.450 | 26.500 | -1.950 | -6.85% | 26.350 | 28.560 | 97938 | 26651 | 11.83% |
| 2025-08-20 | 28.000 | 28.450 | -0.140 | -0.49% | 27.520 | 28.970 | 91100 | 25671 | 11.00% |
| 2025-08-19 | 29.800 | 28.590 | -2.010 | -6.57% | 28.160 | 29.810 | 163922 | 47326 | 19.80% |
| 2025-08-18 | 28.420 | 30.600 | 2.890 | 10.43% | 27.080 | 33.010 | 271069 | 80083 | 32.74% |
| 2025-08-15 | 23.170 | 27.710 | 4.880 | 21.38% | 22.960 | 29.670 | 243877 | 67265 | 29.46% |
| 2025-08-14 | 23.800 | 22.830 | -0.890 | -3.75% | 22.680 | 23.910 | 51790 | 12020 | 6.26% |
| 2025-08-13 | 22.090 | 23.720 | 1.690 | 7.67% | 21.980 | 23.950 | 88348 | 20266 | 10.67% |
| 2025-08-12 | 22.240 | 22.030 | -0.270 | -1.21% | 21.700 | 22.380 | 41074 | 9029 | 4.96% |
| 2025-08-11 | 22.500 | 22.300 | -0.490 | -2.15% | 22.010 | 23.550 | 86159 | 19315 | 10.41% |
| 2025-08-08 | 22.310 | 22.790 | 0.130 | 0.57% | 22.210 | 23.990 | 96289 | 22409 | 11.63% |
| 2025-08-07 | 21.930 | 22.660 | 0.830 | 3.80% | 21.550 | 23.950 | 119444 | 27020 | 14.43% |
| 2025-08-06 | 20.430 | 21.830 | 1.610 | 7.96% | 20.330 | 21.990 | 83264 | 17723 | 10.06% |
| 2025-08-05 | 20.010 | 20.220 | 0.300 | 1.51% | 19.830 | 20.380 | 18954 | 3818 | 2.29% |
| 2025-08-04 | 19.890 | 19.920 | 0.070 | 0.35% | 19.810 | 20.280 | 20604 | 4123 | 2.49% |
| 2025-08-01 | 19.780 | 19.850 | 0.170 | 0.86% | 19.580 | 20.150 | 12951 | 2572 | 1.56% |
| 2025-07-31 | 20.160 | 19.680 | -0.430 | -2.14% | 19.540 | 20.260 | 25652 | 5094 | 3.10% |
| 2025-07-30 | 21.000 | 20.110 | -0.960 | -4.56% | 20.110 | 21.040 | 38926 | 7943 | 4.70% |
| 2025-07-29 | 20.510 | 21.070 | 0.510 | 2.48% | 20.430 | 21.100 | 35625 | 7397 | 4.30% |
| 2025-07-28 | 20.900 | 20.560 | -0.490 | -2.33% | 20.500 | 21.040 | 38032 | 7864 | 4.59% |
| 2025-07-25 | 21.550 | 21.050 | -0.920 | -4.19% | 20.700 | 21.890 | 69515 | 14715 | 8.40% |
| 2025-07-24 | 20.500 | 21.970 | 1.100 | 5.27% | 20.450 | 22.470 | 96529 | 20934 | 11.66% |