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 | 18.560 | 18.200 | -0.300 | -1.62% | 18.190 | 18.750 | 21195 | 3887 | 3.35% |
| 2025-09-29 | 18.100 | 18.500 | 0.300 | 1.65% | 18.020 | 18.560 | 20287 | 3734 | 3.21% |
| 2025-09-26 | 18.300 | 18.200 | -0.020 | -0.11% | 18.120 | 18.550 | 23765 | 4358 | 3.76% |
| 2025-09-25 | 19.410 | 18.220 | -1.180 | -6.08% | 18.200 | 19.460 | 49155 | 9192 | 7.78% |
| 2025-09-24 | 19.040 | 19.400 | 0.270 | 1.41% | 18.900 | 19.480 | 21264 | 4090 | 3.37% |
| 2025-09-23 | 20.210 | 19.130 | -0.990 | -4.92% | 18.850 | 20.250 | 37901 | 7327 | 6.00% |
| 2025-09-22 | 20.520 | 20.120 | -0.400 | -1.95% | 19.950 | 20.800 | 26811 | 5408 | 4.24% |
| 2025-09-19 | 21.480 | 20.520 | -1.230 | -5.66% | 20.450 | 21.590 | 48418 | 10082 | 7.66% |
| 2025-09-18 | 21.300 | 21.750 | 0.310 | 1.45% | 21.290 | 22.350 | 60392 | 13252 | 9.56% |
| 2025-09-17 | 21.600 | 21.440 | -0.330 | -1.52% | 21.320 | 21.900 | 33690 | 7240 | 5.33% |
| 2025-09-16 | 21.250 | 21.770 | 0.390 | 1.82% | 21.180 | 22.170 | 43962 | 9552 | 6.96% |
| 2025-09-15 | 21.190 | 21.380 | 0.200 | 0.94% | 20.800 | 21.530 | 29026 | 6170 | 4.59% |
| 2025-09-12 | 22.100 | 21.180 | -0.710 | -3.24% | 21.020 | 22.100 | 43102 | 9190 | 6.82% |
| 2025-09-11 | 21.600 | 21.890 | 0.090 | 0.41% | 21.420 | 22.330 | 48514 | 10584 | 7.68% |
| 2025-09-10 | 22.970 | 21.800 | -0.750 | -3.33% | 21.530 | 23.600 | 63681 | 14394 | 10.08% |
| 2025-09-09 | 23.000 | 22.550 | -0.950 | -4.04% | 22.460 | 24.090 | 64432 | 14851 | 10.20% |
| 2025-09-08 | 22.360 | 23.500 | 0.770 | 3.39% | 22.010 | 24.350 | 117115 | 27358 | 18.54% |
| 2025-09-05 | 21.400 | 22.730 | 1.400 | 6.56% | 21.400 | 22.900 | 83847 | 18611 | 13.27% |
| 2025-09-04 | 20.920 | 21.330 | 0.610 | 2.94% | 20.730 | 21.940 | 54612 | 11695 | 8.64% |
| 2025-09-03 | 21.700 | 20.720 | -1.090 | -5.00% | 20.720 | 21.980 | 42323 | 8953 | 6.70% |
| 2025-09-02 | 20.480 | 21.810 | 1.560 | 7.70% | 19.980 | 22.410 | 82244 | 17468 | 13.02% |
| 2025-09-01 | 20.250 | 20.250 | 0.140 | 0.70% | 19.820 | 20.270 | 25624 | 5120 | 4.06% |
| 2025-08-29 | 20.500 | 20.110 | -0.360 | -1.76% | 20.030 | 20.840 | 31224 | 6378 | 4.94% |
| 2025-08-28 | 20.500 | 20.470 | -0.040 | -0.20% | 19.830 | 20.800 | 39125 | 7924 | 6.19% |
| 2025-08-27 | 21.680 | 20.510 | -1.200 | -5.53% | 20.500 | 21.690 | 45524 | 9597 | 7.21% |
| 2025-08-26 | 21.110 | 21.710 | 0.610 | 2.89% | 20.760 | 21.910 | 59047 | 12640 | 9.35% |
| 2025-08-25 | 21.150 | 21.100 | -0.410 | -1.91% | 20.660 | 21.210 | 59831 | 12524 | 9.47% |
| 2025-08-22 | 21.910 | 21.510 | -0.320 | -1.47% | 21.350 | 22.040 | 36167 | 7813 | 5.72% |
| 2025-08-21 | 22.210 | 21.830 | -0.330 | -1.49% | 21.750 | 22.610 | 59773 | 13231 | 9.46% |
| 2025-08-20 | 21.930 | 22.160 | 0.280 | 1.28% | 21.110 | 22.200 | 55366 | 12011 | 8.76% |
| 2025-08-19 | 21.550 | 21.880 | 0.370 | 1.72% | 21.230 | 22.470 | 82081 | 17949 | 12.99% |
| 2025-08-18 | 20.710 | 21.510 | 0.820 | 3.96% | 20.710 | 21.530 | 53891 | 11460 | 8.53% |
| 2025-08-15 | 20.200 | 20.690 | 0.540 | 2.68% | 20.200 | 20.880 | 34316 | 7097 | 5.43% |
| 2025-08-14 | 20.870 | 20.150 | -0.730 | -3.50% | 19.880 | 20.870 | 38961 | 7920 | 6.17% |
| 2025-08-13 | 20.940 | 20.880 | -0.050 | -0.24% | 20.620 | 21.060 | 34612 | 7196 | 5.48% |
| 2025-08-12 | 21.570 | 20.930 | -0.590 | -2.74% | 20.800 | 21.950 | 47216 | 9988 | 7.47% |
| 2025-08-11 | 21.540 | 21.520 | 0.100 | 0.47% | 21.130 | 21.920 | 39231 | 8447 | 6.21% |
| 2025-08-08 | 21.270 | 21.420 | -0.200 | -0.93% | 21.180 | 21.990 | 49498 | 10688 | 7.83% |
| 2025-08-07 | 22.000 | 21.620 | -0.380 | -1.73% | 21.270 | 22.380 | 82679 | 17982 | 13.09% |
| 2025-08-06 | 20.440 | 22.000 | 1.600 | 7.84% | 20.220 | 22.000 | 104216 | 22199 | 16.50% |
| 2025-08-05 | 20.360 | 20.400 | 0.040 | 0.20% | 20.130 | 20.540 | 27916 | 5673 | 4.42% |
| 2025-08-04 | 19.550 | 20.360 | 0.850 | 4.36% | 19.420 | 20.360 | 38810 | 7787 | 6.14% |
| 2025-08-01 | 19.350 | 19.510 | 0.190 | 0.98% | 19.210 | 19.730 | 20450 | 3991 | 3.24% |
| 2025-07-31 | 19.700 | 19.320 | -0.290 | -1.48% | 19.160 | 19.950 | 20030 | 3913 | 3.17% |
| 2025-07-30 | 20.100 | 19.610 | -0.480 | -2.39% | 19.380 | 20.100 | 20407 | 4025 | 3.23% |
| 2025-07-29 | 20.040 | 20.090 | 0.040 | 0.20% | 19.630 | 20.220 | 22235 | 4432 | 3.52% |
| 2025-07-28 | 19.970 | 20.050 | 0.090 | 0.45% | 19.870 | 20.280 | 17152 | 3435 | 2.71% |
| 2025-07-25 | 20.430 | 19.960 | -0.130 | -0.65% | 19.850 | 20.430 | 27064 | 5427 | 4.28% |