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 | 21.150 | 21.070 | -0.080 | -0.38% | 21.020 | 21.320 | 9311 | 1966 | 3.34% |
| 2025-09-29 | 21.550 | 21.150 | -0.040 | -0.19% | 20.860 | 21.550 | 15805 | 3327 | 5.67% |
| 2025-09-26 | 21.900 | 21.190 | -0.820 | -3.73% | 21.170 | 21.900 | 18266 | 3914 | 6.55% |
| 2025-09-25 | 22.540 | 22.010 | -0.370 | -1.65% | 22.010 | 22.600 | 14103 | 3138 | 5.06% |
| 2025-09-24 | 21.980 | 22.380 | 0.780 | 3.61% | 21.520 | 22.390 | 17147 | 3781 | 6.15% |
| 2025-09-23 | 22.070 | 21.600 | -0.550 | -2.48% | 21.260 | 22.190 | 17712 | 3832 | 6.35% |
| 2025-09-22 | 22.800 | 22.150 | -0.330 | -1.47% | 21.910 | 22.930 | 17139 | 3799 | 6.14% |
| 2025-09-19 | 22.930 | 22.480 | -0.400 | -1.75% | 22.360 | 22.930 | 16307 | 3669 | 5.85% |
| 2025-09-18 | 23.030 | 22.880 | -0.110 | -0.48% | 22.510 | 23.190 | 27274 | 6248 | 9.78% |
| 2025-09-17 | 23.080 | 22.990 | 0.010 | 0.04% | 22.790 | 23.450 | 24363 | 5615 | 8.73% |
| 2025-09-16 | 22.980 | 22.980 | 0.100 | 0.44% | 22.390 | 23.140 | 22425 | 5097 | 8.04% |
| 2025-09-15 | 22.680 | 22.880 | 0.300 | 1.33% | 22.280 | 22.880 | 22678 | 5120 | 8.13% |
| 2025-09-12 | 23.260 | 22.580 | -0.620 | -2.67% | 22.430 | 23.450 | 35083 | 7984 | 12.58% |
| 2025-09-11 | 23.230 | 23.200 | 0.160 | 0.69% | 22.750 | 23.340 | 27430 | 6327 | 9.83% |
| 2025-09-10 | 23.770 | 23.040 | -1.950 | -7.80% | 22.970 | 24.200 | 55397 | 13042 | 19.86% |
| 2025-09-09 | 26.000 | 24.990 | -0.710 | -2.76% | 24.700 | 27.630 | 70836 | 18258 | 25.39% |
| 2025-09-08 | 24.500 | 25.700 | 0.910 | 3.67% | 24.000 | 26.170 | 87248 | 21888 | 31.27% |
| 2025-09-05 | 24.000 | 24.790 | -1.010 | -3.91% | 23.500 | 25.130 | 118583 | 28683 | 42.51% |
| 2025-09-04 | 22.690 | 25.800 | 3.530 | 15.85% | 22.600 | 28.000 | 153157 | 38462 | 54.90% |
| 2025-09-03 | 22.110 | 22.270 | 0.250 | 1.14% | 21.400 | 22.280 | 26274 | 5758 | 9.42% |
| 2025-09-02 | 21.870 | 22.020 | 0.250 | 1.15% | 21.540 | 22.160 | 22373 | 4906 | 8.02% |
| 2025-09-01 | 21.750 | 21.770 | 0.120 | 0.55% | 21.470 | 22.050 | 15126 | 3286 | 5.42% |
| 2025-08-29 | 21.440 | 21.650 | 0.170 | 0.79% | 21.260 | 22.090 | 16459 | 3576 | 5.90% |
| 2025-08-28 | 21.590 | 21.480 | -0.210 | -0.97% | 20.850 | 21.930 | 22062 | 4718 | 7.91% |
| 2025-08-27 | 22.300 | 21.690 | -0.450 | -2.03% | 21.480 | 22.300 | 20462 | 4472 | 7.33% |
| 2025-08-26 | 22.260 | 22.140 | -0.040 | -0.18% | 21.920 | 22.420 | 19518 | 4321 | 7.00% |
| 2025-08-25 | 22.510 | 22.180 | -0.140 | -0.63% | 21.840 | 22.520 | 31799 | 7033 | 11.40% |
| 2025-08-22 | 22.640 | 22.320 | -0.120 | -0.53% | 22.100 | 22.640 | 19595 | 4371 | 7.02% |
| 2025-08-21 | 22.930 | 22.440 | -0.370 | -1.62% | 22.300 | 22.960 | 23545 | 5334 | 8.44% |
| 2025-08-20 | 22.800 | 22.810 | -0.190 | -0.83% | 22.260 | 23.140 | 33751 | 7667 | 12.10% |
| 2025-08-19 | 22.670 | 23.000 | 0.490 | 2.18% | 22.410 | 23.720 | 56948 | 13184 | 20.41% |
| 2025-08-18 | 21.900 | 22.510 | 0.530 | 2.41% | 21.900 | 22.550 | 38173 | 8532 | 13.68% |
| 2025-08-15 | 21.540 | 21.980 | 0.530 | 2.47% | 21.330 | 21.980 | 24140 | 5242 | 8.65% |
| 2025-08-14 | 22.450 | 21.450 | -0.720 | -3.25% | 21.450 | 22.450 | 25103 | 5458 | 9.00% |
| 2025-08-13 | 22.510 | 22.170 | -0.410 | -1.82% | 22.110 | 22.600 | 28239 | 6292 | 10.12% |
| 2025-08-12 | 22.980 | 22.580 | -0.570 | -2.46% | 22.450 | 23.480 | 34272 | 7832 | 12.28% |
| 2025-08-11 | 22.500 | 23.150 | 0.320 | 1.40% | 22.080 | 23.150 | 45068 | 10158 | 16.15% |
| 2025-08-08 | 22.880 | 22.830 | 0.460 | 2.06% | 22.540 | 23.980 | 64987 | 15145 | 23.29% |
| 2025-08-07 | 21.950 | 22.370 | 0.540 | 2.47% | 21.810 | 22.490 | 31125 | 6916 | 11.16% |
| 2025-08-06 | 22.090 | 21.830 | -0.070 | -0.32% | 21.700 | 22.090 | 16462 | 3593 | 5.90% |
| 2025-08-05 | 22.290 | 21.900 | -0.360 | -1.62% | 21.790 | 22.350 | 22429 | 4918 | 8.04% |
| 2025-08-04 | 22.480 | 22.260 | -0.050 | -0.22% | 21.540 | 22.680 | 31189 | 6859 | 11.18% |
| 2025-08-01 | 22.120 | 22.310 | -0.130 | -0.58% | 21.930 | 22.880 | 34210 | 7627 | 12.26% |
| 2025-07-31 | 22.690 | 22.440 | -0.200 | -0.88% | 22.380 | 23.500 | 47155 | 10834 | 16.90% |
| 2025-07-30 | 22.400 | 22.640 | 0.210 | 0.94% | 22.020 | 22.800 | 38000 | 8514 | 13.62% |
| 2025-07-29 | 24.800 | 22.430 | -0.710 | -3.07% | 22.310 | 24.850 | 55606 | 12940 | 19.93% |
| 2025-07-28 | 23.000 | 23.140 | 0.720 | 3.21% | 22.500 | 23.590 | 43116 | 9929 | 15.45% |
| 2025-07-25 | 22.460 | 22.420 | -0.070 | -0.31% | 22.090 | 22.980 | 35993 | 8114 | 12.90% |