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 | 18.790 | 18.850 | 0.210 | 1.13% | 18.640 | 19.470 | 14965 | 2862 | 1.81% |
| 2025-09-29 | 18.810 | 18.640 | 0.060 | 0.32% | 18.300 | 18.900 | 12372 | 2308 | 1.49% |
| 2025-09-26 | 18.800 | 18.580 | -0.040 | -0.21% | 18.360 | 19.090 | 12237 | 2285 | 1.48% |
| 2025-09-25 | 18.750 | 18.620 | 0.170 | 0.92% | 18.620 | 19.810 | 24780 | 4748 | 2.99% |
| 2025-09-24 | 18.220 | 18.450 | 0.240 | 1.32% | 18.100 | 18.480 | 9015 | 1652 | 1.09% |
| 2025-09-23 | 18.860 | 18.210 | -0.650 | -3.45% | 18.000 | 18.860 | 15732 | 2867 | 1.90% |
| 2025-09-22 | 19.280 | 18.860 | -0.210 | -1.10% | 18.650 | 19.280 | 12232 | 2300 | 1.48% |
| 2025-09-19 | 19.480 | 19.070 | -0.440 | -2.26% | 18.800 | 19.590 | 15972 | 3060 | 1.93% |
| 2025-09-18 | 20.100 | 19.510 | -0.680 | -3.37% | 19.340 | 20.180 | 22831 | 4520 | 2.76% |
| 2025-09-17 | 20.180 | 20.190 | 0.010 | 0.05% | 19.790 | 20.230 | 12712 | 2542 | 1.54% |
| 2025-09-16 | 20.600 | 20.180 | -0.500 | -2.42% | 20.000 | 20.700 | 16005 | 3226 | 1.93% |
| 2025-09-15 | 20.760 | 20.680 | 0.180 | 0.88% | 20.280 | 21.020 | 18221 | 3768 | 2.20% |
| 2025-09-12 | 20.160 | 20.500 | 0.380 | 1.89% | 19.960 | 20.660 | 12854 | 2609 | 1.55% |
| 2025-09-11 | 20.150 | 20.120 | -0.030 | -0.15% | 19.950 | 20.380 | 10510 | 2115 | 1.27% |
| 2025-09-10 | 20.720 | 20.150 | -0.550 | -2.66% | 20.070 | 20.720 | 17178 | 3488 | 2.08% |
| 2025-09-09 | 20.490 | 20.700 | 0.390 | 1.92% | 20.350 | 21.250 | 28669 | 5971 | 3.46% |
| 2025-09-08 | 20.790 | 20.310 | -0.220 | -1.07% | 20.310 | 20.880 | 24410 | 5020 | 2.95% |
| 2025-09-05 | 19.840 | 20.530 | 0.700 | 3.53% | 19.830 | 20.560 | 30029 | 6107 | 3.63% |
| 2025-09-04 | 19.500 | 19.830 | 0.270 | 1.38% | 19.490 | 20.130 | 17363 | 3454 | 2.10% |
| 2025-09-03 | 19.960 | 19.560 | -0.280 | -1.41% | 19.390 | 20.000 | 9187 | 1811 | 1.11% |
| 2025-09-02 | 19.860 | 19.840 | 0.070 | 0.35% | 19.500 | 19.990 | 14306 | 2827 | 1.73% |
| 2025-09-01 | 19.400 | 19.770 | 0.460 | 2.38% | 19.300 | 19.980 | 11110 | 2173 | 1.34% |
| 2025-08-29 | 19.000 | 19.310 | 0.180 | 0.94% | 18.760 | 19.700 | 12952 | 2515 | 1.56% |
| 2025-08-28 | 19.350 | 19.130 | -0.080 | -0.42% | 18.800 | 19.350 | 13588 | 2586 | 1.64% |
| 2025-08-27 | 19.840 | 19.210 | -0.680 | -3.42% | 19.150 | 19.980 | 17720 | 3448 | 2.14% |
| 2025-08-26 | 20.000 | 19.890 | -0.180 | -0.90% | 19.880 | 20.100 | 10529 | 2102 | 1.27% |
| 2025-08-25 | 20.020 | 20.070 | -0.030 | -0.15% | 19.910 | 20.260 | 16818 | 3367 | 2.03% |
| 2025-08-22 | 20.190 | 20.100 | -0.090 | -0.45% | 19.940 | 20.350 | 9875 | 1982 | 1.19% |
| 2025-08-21 | 20.100 | 20.190 | 0.080 | 0.40% | 20.000 | 20.450 | 14906 | 3019 | 1.80% |
| 2025-08-20 | 20.030 | 20.110 | 0.080 | 0.40% | 19.850 | 20.380 | 12435 | 2495 | 1.50% |
| 2025-08-19 | 20.180 | 20.030 | 0.050 | 0.25% | 20.000 | 20.500 | 17692 | 3587 | 2.14% |
| 2025-08-18 | 19.460 | 19.980 | 0.550 | 2.83% | 19.450 | 20.180 | 19418 | 3867 | 2.35% |
| 2025-08-15 | 19.170 | 19.430 | 0.280 | 1.46% | 19.160 | 19.670 | 8848 | 1720 | 1.07% |
| 2025-08-14 | 19.750 | 19.150 | -0.400 | -2.05% | 19.070 | 19.800 | 12068 | 2336 | 1.46% |
| 2025-08-13 | 19.710 | 19.550 | -0.200 | -1.01% | 19.530 | 19.900 | 11746 | 2313 | 1.42% |
| 2025-08-12 | 19.980 | 19.750 | -0.180 | -0.90% | 19.680 | 20.090 | 10420 | 2067 | 1.26% |
| 2025-08-11 | 19.880 | 19.930 | 0.190 | 0.96% | 19.710 | 20.070 | 9568 | 1909 | 1.16% |
| 2025-08-08 | 20.300 | 19.740 | -0.450 | -2.23% | 19.680 | 20.300 | 11236 | 2228 | 1.36% |
| 2025-08-07 | 20.150 | 20.190 | 0.160 | 0.80% | 20.050 | 20.300 | 10438 | 2103 | 1.26% |
| 2025-08-06 | 19.930 | 20.030 | 0.040 | 0.20% | 19.900 | 20.260 | 9625 | 1931 | 1.16% |
| 2025-08-05 | 19.990 | 19.990 | -0.010 | -0.05% | 19.890 | 20.260 | 8025 | 1608 | 0.97% |
| 2025-08-04 | 19.910 | 20.000 | 0.050 | 0.25% | 19.580 | 20.140 | 11457 | 2268 | 1.38% |
| 2025-08-01 | 20.270 | 19.950 | -0.040 | -0.20% | 19.890 | 20.270 | 7422 | 1484 | 0.90% |
| 2025-07-31 | 20.660 | 19.990 | -0.310 | -1.53% | 19.880 | 20.730 | 11527 | 2329 | 1.39% |
| 2025-07-30 | 20.520 | 20.300 | -0.230 | -1.12% | 20.060 | 20.670 | 11106 | 2259 | 1.34% |
| 2025-07-29 | 20.990 | 20.530 | -0.200 | -0.96% | 20.390 | 21.000 | 10023 | 2055 | 1.21% |
| 2025-07-28 | 21.100 | 20.730 | -0.370 | -1.75% | 20.590 | 21.240 | 11986 | 2502 | 1.45% |
| 2025-07-25 | 20.800 | 21.100 | 0.430 | 2.08% | 20.700 | 21.490 | 24109 | 5086 | 2.91% |