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 | 18.500 | 19.550 | 1.070 | 5.79% | 18.450 | 20.300 | 105907 | 20759 | 3.04% |
| 2025-09-29 | 18.280 | 18.480 | 0.200 | 1.09% | 18.080 | 18.600 | 30440 | 5597 | 0.87% |
| 2025-09-26 | 18.980 | 18.280 | -0.540 | -2.87% | 18.210 | 18.980 | 55991 | 10312 | 1.61% |
| 2025-09-25 | 19.080 | 18.820 | -0.260 | -1.36% | 18.800 | 19.200 | 37858 | 7166 | 1.09% |
| 2025-09-24 | 18.900 | 19.080 | 0.130 | 0.69% | 18.880 | 19.250 | 37723 | 7205 | 1.09% |
| 2025-09-23 | 19.740 | 18.950 | -0.790 | -4.00% | 18.830 | 19.800 | 78246 | 14959 | 2.25% |
| 2025-09-22 | 20.420 | 19.740 | -0.690 | -3.38% | 19.690 | 20.480 | 67931 | 13494 | 1.95% |
| 2025-09-19 | 20.150 | 20.430 | 0.260 | 1.29% | 20.140 | 20.640 | 47545 | 9721 | 1.37% |
| 2025-09-18 | 20.530 | 20.170 | -0.330 | -1.61% | 20.100 | 20.650 | 57799 | 11786 | 1.66% |
| 2025-09-17 | 20.590 | 20.500 | -0.090 | -0.44% | 20.400 | 20.730 | 43520 | 8939 | 1.25% |
| 2025-09-16 | 20.620 | 20.590 | -0.040 | -0.19% | 20.440 | 20.750 | 37484 | 7705 | 1.08% |
| 2025-09-15 | 20.480 | 20.630 | 0.180 | 0.88% | 20.200 | 20.800 | 47796 | 9802 | 1.38% |
| 2025-09-12 | 21.050 | 20.450 | -0.570 | -2.71% | 20.360 | 21.150 | 92957 | 19221 | 2.67% |
| 2025-09-11 | 21.200 | 21.020 | -0.120 | -0.57% | 20.750 | 21.210 | 71128 | 14886 | 2.05% |
| 2025-09-10 | 21.650 | 21.140 | -0.610 | -2.80% | 21.100 | 21.820 | 68048 | 14562 | 1.96% |
| 2025-09-09 | 22.280 | 21.750 | -0.480 | -2.16% | 21.700 | 22.280 | 58520 | 12758 | 1.68% |
| 2025-09-08 | 21.800 | 22.230 | 0.430 | 1.97% | 21.670 | 22.370 | 78838 | 17378 | 2.27% |
| 2025-09-05 | 21.680 | 21.800 | 0.280 | 1.30% | 21.320 | 21.940 | 86698 | 18838 | 2.49% |
| 2025-09-04 | 21.530 | 21.520 | -0.040 | -0.19% | 21.400 | 21.960 | 47626 | 10330 | 1.37% |
| 2025-09-03 | 22.190 | 21.560 | -0.440 | -2.00% | 21.450 | 22.200 | 46928 | 10181 | 1.35% |
| 2025-09-02 | 21.700 | 22.000 | 0.300 | 1.38% | 21.310 | 22.260 | 76869 | 16711 | 2.21% |
| 2025-09-01 | 22.010 | 21.700 | -0.530 | -2.38% | 21.490 | 22.210 | 72950 | 15860 | 2.10% |
| 2025-08-29 | 22.010 | 22.230 | 0.180 | 0.82% | 21.710 | 22.580 | 65590 | 14580 | 1.89% |
| 2025-08-28 | 22.450 | 22.050 | -0.290 | -1.30% | 21.060 | 22.790 | 136764 | 29876 | 3.93% |
| 2025-08-27 | 22.710 | 22.340 | -0.460 | -2.02% | 22.340 | 22.960 | 91722 | 20785 | 2.64% |
| 2025-08-26 | 23.160 | 22.800 | -0.180 | -0.78% | 22.600 | 23.180 | 109218 | 24965 | 3.14% |
| 2025-08-25 | 24.300 | 22.980 | -2.520 | -9.88% | 22.680 | 24.300 | 292943 | 67818 | 8.43% |
| 2025-08-22 | 25.250 | 25.500 | 0.290 | 1.15% | 25.120 | 25.830 | 69652 | 17697 | 2.00% |
| 2025-08-21 | 25.300 | 25.210 | 0.210 | 0.84% | 24.800 | 25.920 | 82350 | 20885 | 2.37% |
| 2025-08-20 | 24.840 | 25.000 | 0.170 | 0.68% | 24.450 | 25.180 | 77710 | 19289 | 2.24% |
| 2025-08-19 | 24.190 | 24.830 | 0.900 | 3.76% | 24.150 | 25.400 | 123577 | 30624 | 3.56% |
| 2025-08-18 | 23.260 | 23.930 | 0.740 | 3.19% | 23.100 | 24.010 | 94050 | 22214 | 2.71% |
| 2025-08-15 | 22.500 | 23.190 | 0.690 | 3.07% | 22.400 | 23.360 | 65003 | 14954 | 1.87% |
| 2025-08-14 | 23.310 | 22.500 | -0.700 | -3.02% | 22.390 | 23.320 | 57659 | 13098 | 1.66% |
| 2025-08-13 | 23.260 | 23.200 | 0.040 | 0.17% | 22.800 | 23.290 | 49963 | 11506 | 1.44% |
| 2025-08-12 | 23.380 | 23.160 | -0.330 | -1.40% | 22.980 | 23.480 | 49158 | 11378 | 1.41% |
| 2025-08-11 | 23.910 | 23.490 | -0.080 | -0.34% | 23.390 | 23.910 | 46822 | 11030 | 1.35% |
| 2025-08-08 | 23.360 | 23.570 | 0.210 | 0.90% | 23.110 | 24.160 | 63679 | 15091 | 1.83% |
| 2025-08-07 | 23.810 | 23.360 | -0.310 | -1.31% | 23.060 | 23.810 | 59145 | 13790 | 1.70% |
| 2025-08-06 | 22.750 | 23.670 | 1.130 | 5.01% | 22.650 | 23.950 | 102330 | 23975 | 2.94% |
| 2025-08-05 | 22.710 | 22.540 | -0.120 | -0.53% | 22.320 | 22.780 | 51792 | 12024 | 1.49% |
| 2025-08-04 | 22.680 | 22.660 | -0.020 | -0.09% | 22.460 | 22.950 | 44668 | 10124 | 1.29% |
| 2025-08-01 | 22.390 | 22.680 | 0.350 | 1.57% | 22.210 | 22.870 | 50556 | 11435 | 1.45% |
| 2025-07-31 | 22.160 | 22.330 | 0.300 | 1.36% | 22.010 | 22.550 | 57439 | 12787 | 1.65% |
| 2025-07-30 | 22.520 | 22.030 | -0.570 | -2.52% | 22.030 | 22.560 | 53082 | 11808 | 1.53% |
| 2025-07-29 | 22.480 | 22.600 | 0.080 | 0.36% | 22.010 | 22.920 | 76947 | 17260 | 2.21% |
| 2025-07-28 | 22.750 | 22.520 | -0.020 | -0.09% | 22.470 | 22.860 | 53310 | 12066 | 1.53% |
| 2025-07-25 | 23.380 | 22.540 | -0.850 | -3.63% | 22.510 | 23.380 | 90537 | 20637 | 2.60% |
| 2025-07-24 | 23.080 | 23.390 | 0.130 | 0.56% | 22.620 | 23.420 | 105844 | 24407 | 3.05% |