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 | 24.020 | 22.770 | -0.720 | -3.07% | 22.220 | 24.030 | 20228 | 4622 | 3.59% |
| 2025-09-29 | 24.810 | 23.490 | -0.870 | -3.57% | 22.610 | 25.000 | 27446 | 6434 | 4.87% |
| 2025-09-26 | 23.500 | 24.360 | 0.750 | 3.18% | 23.200 | 26.850 | 35823 | 8866 | 6.35% |
| 2025-09-25 | 23.570 | 23.610 | -0.290 | -1.21% | 22.450 | 24.490 | 26947 | 6315 | 4.78% |
| 2025-09-24 | 21.600 | 23.900 | 2.300 | 10.65% | 21.310 | 24.990 | 33391 | 7822 | 5.92% |
| 2025-09-23 | 22.530 | 21.600 | -0.930 | -4.13% | 21.490 | 22.560 | 21649 | 4765 | 3.84% |
| 2025-09-22 | 23.730 | 22.530 | -1.370 | -5.73% | 22.000 | 24.460 | 23526 | 5345 | 4.17% |
| 2025-09-19 | 25.200 | 23.900 | -1.250 | -4.97% | 23.030 | 25.430 | 36595 | 8772 | 6.49% |
| 2025-09-18 | 24.280 | 25.150 | 0.650 | 2.65% | 23.550 | 25.660 | 44751 | 10995 | 7.94% |
| 2025-09-17 | 24.500 | 24.500 | 0.520 | 2.17% | 23.510 | 25.390 | 44940 | 10963 | 7.97% |
| 2025-09-16 | 21.470 | 23.980 | 2.320 | 10.71% | 21.290 | 25.500 | 65936 | 15402 | 11.70% |
| 2025-09-15 | 21.970 | 21.660 | -0.050 | -0.23% | 21.000 | 24.030 | 52797 | 11779 | 9.37% |
| 2025-09-12 | 21.640 | 21.710 | 0.000 | 0.00% | 20.500 | 22.000 | 65619 | 13949 | 11.64% |
| 2025-09-11 | 18.380 | 21.710 | 3.510 | 19.29% | 18.200 | 22.000 | 95804 | 19114 | 17.00% |
| 2025-09-10 | 18.050 | 18.200 | 0.000 | 0.00% | 18.050 | 18.420 | 26926 | 4915 | 4.78% |
| 2025-09-09 | 18.070 | 18.200 | 0.120 | 0.66% | 17.550 | 18.200 | 29746 | 5308 | 5.28% |
| 2025-09-08 | 18.660 | 18.080 | -0.830 | -4.39% | 18.060 | 18.680 | 37235 | 6806 | 6.61% |
| 2025-09-05 | 18.540 | 18.910 | -0.560 | -2.88% | 18.000 | 18.940 | 61249 | 11308 | 10.87% |
| 2025-09-04 | 19.780 | 19.470 | 0.800 | 4.28% | 18.500 | 21.500 | 84845 | 16814 | 15.05% |
| 2025-09-03 | 17.680 | 18.670 | 0.960 | 5.42% | 17.540 | 20.280 | 72763 | 13814 | 12.91% |
| 2025-09-02 | 17.540 | 17.710 | 0.330 | 1.90% | 16.920 | 17.830 | 21301 | 3720 | 3.78% |
| 2025-09-01 | 17.340 | 17.380 | 0.060 | 0.35% | 16.700 | 17.540 | 20016 | 3435 | 3.55% |
| 2025-08-29 | 17.130 | 17.320 | 0.190 | 1.11% | 16.820 | 17.600 | 21866 | 3768 | 3.88% |
| 2025-08-28 | 16.900 | 17.130 | 0.490 | 2.94% | 16.400 | 17.160 | 18496 | 3115 | 3.28% |
| 2025-08-27 | 17.160 | 16.640 | -0.480 | -2.80% | 16.590 | 17.280 | 13639 | 2317 | 2.42% |
| 2025-08-26 | 17.170 | 17.120 | -0.030 | -0.17% | 16.850 | 17.340 | 12603 | 2162 | 2.24% |
| 2025-08-25 | 17.450 | 17.150 | -0.130 | -0.75% | 16.910 | 17.460 | 17865 | 3057 | 3.17% |
| 2025-08-22 | 17.520 | 17.280 | -0.240 | -1.37% | 17.210 | 17.680 | 9213 | 1599 | 1.63% |
| 2025-08-21 | 17.800 | 17.520 | -0.330 | -1.85% | 17.410 | 17.930 | 14123 | 2497 | 2.51% |
| 2025-08-20 | 17.500 | 17.850 | 0.200 | 1.13% | 17.330 | 18.050 | 19787 | 3490 | 3.51% |
| 2025-08-19 | 17.810 | 17.650 | 0.200 | 1.15% | 17.560 | 18.160 | 33685 | 6029 | 5.98% |
| 2025-08-18 | 16.830 | 17.450 | 0.650 | 3.87% | 16.750 | 17.450 | 24035 | 4113 | 4.26% |
| 2025-08-15 | 16.450 | 16.800 | 0.400 | 2.44% | 16.450 | 16.840 | 9316 | 1556 | 1.65% |
| 2025-08-14 | 17.110 | 16.400 | -0.810 | -4.71% | 16.370 | 17.210 | 24616 | 4119 | 4.37% |
| 2025-08-13 | 17.900 | 17.210 | -0.670 | -3.75% | 17.170 | 17.910 | 34471 | 5988 | 6.12% |
| 2025-08-12 | 17.400 | 17.880 | 0.420 | 2.41% | 17.000 | 18.600 | 51002 | 9146 | 9.05% |
| 2025-08-11 | 17.390 | 17.460 | 0.010 | 0.06% | 16.920 | 17.520 | 19881 | 3423 | 3.53% |
| 2025-08-08 | 16.990 | 17.450 | 0.460 | 2.71% | 16.560 | 17.680 | 27135 | 4659 | 4.81% |
| 2025-08-07 | 16.980 | 16.990 | 0.040 | 0.24% | 16.910 | 17.370 | 23034 | 3944 | 4.09% |
| 2025-08-06 | 16.430 | 16.950 | 0.630 | 3.86% | 16.160 | 17.010 | 17556 | 2921 | 3.11% |
| 2025-08-05 | 16.450 | 16.320 | -0.080 | -0.49% | 16.310 | 16.550 | 7334 | 1202 | 1.30% |
| 2025-08-04 | 16.820 | 16.400 | -0.190 | -1.15% | 16.260 | 16.940 | 8795 | 1448 | 1.56% |
| 2025-08-01 | 16.380 | 16.590 | 0.190 | 1.16% | 16.380 | 16.680 | 13595 | 2251 | 2.41% |
| 2025-07-31 | 16.820 | 16.400 | -0.350 | -2.09% | 16.320 | 16.820 | 11708 | 1934 | 2.08% |
| 2025-07-30 | 17.020 | 16.750 | -0.100 | -0.59% | 16.700 | 17.030 | 6087 | 1021 | 1.08% |
| 2025-07-29 | 17.060 | 16.850 | -0.110 | -0.65% | 16.750 | 17.250 | 10514 | 1778 | 1.87% |
| 2025-07-28 | 17.000 | 16.960 | -0.140 | -0.82% | 16.860 | 17.340 | 13326 | 2262 | 2.36% |
| 2025-07-25 | 17.050 | 17.100 | 0.080 | 0.47% | 16.890 | 17.800 | 20930 | 3618 | 3.71% |
| 2025-07-24 | 16.910 | 17.020 | 0.170 | 1.01% | 16.830 | 17.140 | 10128 | 1718 | 1.80% |