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 | 19.600 | 19.820 | 0.220 | 1.12% | 19.500 | 20.200 | 34518 | 6864 | 4.22% |
| 2025-09-29 | 19.310 | 19.600 | 0.380 | 1.98% | 19.180 | 19.920 | 36317 | 7124 | 4.43% |
| 2025-09-26 | 20.060 | 19.220 | -0.690 | -3.47% | 19.220 | 20.090 | 35638 | 7008 | 4.35% |
| 2025-09-25 | 19.910 | 19.910 | -0.220 | -1.09% | 19.880 | 20.550 | 50742 | 10265 | 6.20% |
| 2025-09-24 | 19.240 | 20.130 | 0.890 | 4.63% | 19.220 | 20.250 | 55784 | 11011 | 6.81% |
| 2025-09-23 | 20.040 | 19.240 | -0.790 | -3.94% | 18.800 | 20.250 | 52699 | 10207 | 6.44% |
| 2025-09-22 | 19.880 | 20.030 | 0.160 | 0.81% | 19.550 | 20.050 | 35904 | 7110 | 4.38% |
| 2025-09-19 | 20.500 | 19.870 | -0.530 | -2.60% | 19.830 | 20.610 | 47382 | 9494 | 5.79% |
| 2025-09-18 | 21.000 | 20.400 | -0.720 | -3.41% | 20.200 | 21.150 | 71578 | 14829 | 8.74% |
| 2025-09-17 | 20.800 | 21.120 | 0.320 | 1.54% | 20.530 | 21.260 | 56387 | 11836 | 6.89% |
| 2025-09-16 | 20.860 | 20.800 | 0.090 | 0.43% | 20.400 | 21.130 | 46557 | 9625 | 5.69% |
| 2025-09-15 | 20.690 | 20.710 | 0.020 | 0.10% | 20.640 | 21.220 | 59360 | 12435 | 7.25% |
| 2025-09-12 | 21.480 | 20.690 | -0.560 | -2.64% | 20.480 | 21.480 | 74586 | 15507 | 9.11% |
| 2025-09-11 | 20.990 | 21.250 | 0.300 | 1.43% | 20.700 | 21.330 | 61043 | 12859 | 7.45% |
| 2025-09-10 | 21.330 | 20.950 | -0.500 | -2.33% | 20.800 | 21.720 | 73483 | 15478 | 8.97% |
| 2025-09-09 | 22.400 | 21.450 | -1.150 | -5.09% | 21.250 | 22.400 | 117308 | 25441 | 14.32% |
| 2025-09-08 | 23.680 | 22.600 | -1.690 | -6.96% | 22.340 | 23.960 | 185608 | 42289 | 22.66% |
| 2025-09-05 | 21.780 | 24.290 | 2.550 | 11.73% | 21.280 | 26.500 | 271593 | 65257 | 33.16% |
| 2025-09-04 | 20.770 | 21.740 | 0.750 | 3.57% | 20.260 | 23.250 | 233359 | 51270 | 28.50% |
| 2025-09-03 | 20.100 | 20.990 | 0.830 | 4.12% | 20.010 | 21.980 | 163624 | 34093 | 19.98% |
| 2025-09-02 | 19.910 | 20.160 | 0.040 | 0.20% | 19.840 | 20.850 | 79007 | 16049 | 9.65% |
| 2025-09-01 | 19.810 | 20.120 | 0.270 | 1.36% | 19.200 | 20.200 | 58808 | 11546 | 7.18% |
| 2025-08-29 | 19.530 | 19.850 | 0.220 | 1.12% | 19.360 | 20.160 | 53660 | 10670 | 6.55% |
| 2025-08-28 | 19.320 | 19.630 | 0.270 | 1.39% | 18.880 | 19.780 | 48665 | 9448 | 5.94% |
| 2025-08-27 | 19.900 | 19.360 | -0.670 | -3.34% | 19.340 | 20.100 | 56871 | 11236 | 6.94% |
| 2025-08-26 | 20.390 | 20.030 | 0.000 | 0.00% | 20.010 | 20.760 | 63029 | 12787 | 7.70% |
| 2025-08-25 | 20.200 | 20.030 | -0.160 | -0.79% | 19.860 | 20.300 | 65536 | 13152 | 8.00% |
| 2025-08-22 | 20.320 | 20.190 | -0.410 | -1.99% | 19.960 | 20.580 | 88188 | 17792 | 10.77% |
| 2025-08-21 | 19.900 | 20.600 | 0.020 | 0.10% | 19.890 | 20.980 | 105322 | 21419 | 12.86% |
| 2025-08-20 | 21.100 | 20.580 | 0.650 | 3.26% | 20.560 | 23.270 | 165030 | 35716 | 20.15% |
| 2025-08-19 | 20.750 | 19.930 | -0.470 | -2.30% | 19.870 | 20.750 | 79377 | 16038 | 9.69% |
| 2025-08-18 | 19.700 | 20.400 | 0.930 | 4.78% | 19.700 | 20.480 | 99178 | 19944 | 12.11% |
| 2025-08-15 | 18.710 | 19.470 | 0.980 | 5.30% | 18.490 | 19.680 | 84601 | 16319 | 10.33% |
| 2025-08-14 | 19.000 | 18.490 | -0.650 | -3.40% | 18.380 | 19.260 | 47319 | 8863 | 5.78% |
| 2025-08-13 | 19.120 | 19.140 | -0.010 | -0.05% | 18.900 | 19.300 | 38024 | 7264 | 4.64% |
| 2025-08-12 | 19.620 | 19.150 | -0.430 | -2.20% | 19.060 | 19.620 | 43809 | 8413 | 5.35% |
| 2025-08-11 | 19.290 | 19.580 | 0.090 | 0.46% | 19.120 | 19.770 | 48850 | 9511 | 5.97% |
| 2025-08-08 | 19.320 | 19.490 | 0.340 | 1.78% | 19.220 | 19.990 | 77453 | 15209 | 9.46% |
| 2025-08-07 | 19.490 | 19.150 | -0.140 | -0.73% | 18.960 | 19.560 | 41638 | 7996 | 5.08% |
| 2025-08-06 | 19.100 | 19.290 | 0.180 | 0.94% | 18.810 | 19.290 | 41743 | 7943 | 5.10% |
| 2025-08-05 | 19.120 | 19.110 | 0.080 | 0.42% | 18.770 | 19.170 | 37858 | 7199 | 4.62% |
| 2025-08-04 | 18.880 | 19.030 | -0.240 | -1.25% | 18.700 | 19.220 | 45116 | 8532 | 5.51% |
| 2025-08-01 | 18.910 | 19.270 | 0.260 | 1.37% | 18.910 | 20.090 | 86566 | 17026 | 10.57% |
| 2025-07-31 | 19.540 | 19.010 | -0.690 | -3.50% | 18.890 | 19.800 | 75616 | 14560 | 9.23% |
| 2025-07-30 | 20.500 | 19.700 | -0.900 | -4.37% | 19.500 | 20.770 | 94224 | 18923 | 11.51% |
| 2025-07-29 | 20.290 | 20.600 | 0.550 | 2.74% | 19.980 | 20.620 | 65625 | 13336 | 8.01% |
| 2025-07-28 | 20.100 | 20.050 | -0.230 | -1.13% | 19.980 | 20.400 | 45755 | 9198 | 5.59% |
| 2025-07-25 | 20.790 | 20.280 | -0.430 | -2.08% | 20.210 | 20.910 | 58661 | 11994 | 7.16% |