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 | 19.610 | 19.270 | -0.330 | -1.68% | 19.190 | 20.170 | 14304 | 2785 | 2.32% |
| 2025-09-29 | 19.390 | 19.600 | 0.250 | 1.29% | 19.130 | 19.780 | 11023 | 2152 | 1.78% |
| 2025-09-26 | 19.500 | 19.350 | -0.170 | -0.87% | 19.150 | 19.700 | 13744 | 2672 | 2.23% |
| 2025-09-25 | 20.330 | 19.520 | -0.780 | -3.84% | 19.520 | 20.500 | 25139 | 4997 | 4.07% |
| 2025-09-24 | 20.080 | 20.300 | 0.220 | 1.10% | 20.020 | 20.750 | 17433 | 3535 | 2.82% |
| 2025-09-23 | 21.020 | 20.080 | -1.010 | -4.79% | 19.850 | 21.180 | 28080 | 5697 | 4.55% |
| 2025-09-22 | 21.830 | 21.090 | -0.740 | -3.39% | 20.980 | 21.830 | 23360 | 4967 | 3.78% |
| 2025-09-19 | 22.350 | 21.830 | -0.420 | -1.89% | 21.440 | 22.500 | 19679 | 4295 | 3.19% |
| 2025-09-18 | 22.600 | 22.250 | -0.320 | -1.42% | 22.010 | 23.500 | 37234 | 8498 | 6.03% |
| 2025-09-17 | 22.450 | 22.570 | 0.270 | 1.21% | 22.080 | 22.860 | 30575 | 6892 | 4.95% |
| 2025-09-16 | 21.960 | 22.300 | 0.400 | 1.83% | 21.660 | 22.470 | 23381 | 5183 | 3.79% |
| 2025-09-15 | 21.700 | 21.900 | 0.290 | 1.34% | 21.590 | 22.190 | 18427 | 4043 | 2.98% |
| 2025-09-12 | 22.300 | 21.610 | -0.690 | -3.09% | 21.600 | 22.520 | 23483 | 5123 | 3.80% |
| 2025-09-11 | 21.980 | 22.300 | 0.300 | 1.36% | 21.440 | 22.300 | 24495 | 5352 | 3.97% |
| 2025-09-10 | 22.660 | 22.000 | -0.660 | -2.91% | 21.840 | 22.710 | 25363 | 5621 | 4.11% |
| 2025-09-09 | 22.800 | 22.660 | -0.450 | -1.95% | 22.200 | 23.150 | 28714 | 6465 | 4.65% |
| 2025-09-08 | 23.700 | 23.110 | -0.830 | -3.47% | 23.000 | 24.480 | 47997 | 11327 | 7.77% |
| 2025-09-05 | 23.330 | 23.940 | 0.480 | 2.05% | 22.900 | 24.230 | 61143 | 14456 | 9.90% |
| 2025-09-04 | 22.550 | 23.460 | 0.720 | 3.17% | 22.100 | 24.050 | 65566 | 15108 | 10.62% |
| 2025-09-03 | 24.700 | 22.740 | -2.010 | -8.12% | 22.680 | 24.750 | 71914 | 16771 | 11.64% |
| 2025-09-02 | 21.580 | 24.750 | 3.230 | 15.01% | 21.160 | 26.120 | 119390 | 28384 | 19.33% |
| 2025-09-01 | 21.700 | 21.520 | -0.440 | -2.00% | 21.050 | 21.750 | 26279 | 5613 | 4.25% |
| 2025-08-29 | 21.180 | 21.960 | 0.860 | 4.08% | 21.000 | 22.500 | 42266 | 9249 | 6.84% |
| 2025-08-28 | 21.350 | 21.100 | -0.050 | -0.24% | 20.530 | 21.390 | 20156 | 4226 | 3.26% |
| 2025-08-27 | 21.440 | 21.150 | -0.310 | -1.44% | 21.080 | 21.750 | 20571 | 4397 | 3.33% |
| 2025-08-26 | 21.740 | 21.460 | -0.280 | -1.29% | 21.400 | 21.890 | 24739 | 5335 | 4.01% |
| 2025-08-25 | 22.150 | 21.740 | -0.360 | -1.63% | 21.510 | 22.150 | 27976 | 6084 | 4.53% |
| 2025-08-22 | 22.260 | 22.100 | -0.160 | -0.72% | 21.800 | 22.470 | 20737 | 4560 | 3.36% |
| 2025-08-21 | 22.760 | 22.260 | -0.280 | -1.24% | 22.010 | 23.220 | 26998 | 6061 | 4.37% |
| 2025-08-20 | 22.830 | 22.540 | -0.280 | -1.23% | 21.970 | 22.930 | 42375 | 9475 | 6.86% |
| 2025-08-19 | 21.800 | 22.820 | 1.090 | 5.02% | 21.620 | 23.320 | 76214 | 17157 | 12.34% |
| 2025-08-18 | 21.210 | 21.730 | 0.540 | 2.55% | 21.040 | 21.980 | 43605 | 9437 | 7.06% |
| 2025-08-15 | 20.710 | 21.190 | 0.480 | 2.32% | 20.600 | 21.240 | 21538 | 4540 | 3.49% |
| 2025-08-14 | 21.360 | 20.710 | -0.400 | -1.89% | 20.610 | 21.380 | 18335 | 3824 | 2.97% |
| 2025-08-13 | 21.080 | 21.110 | 0.230 | 1.10% | 20.760 | 21.360 | 21494 | 4529 | 3.48% |
| 2025-08-12 | 21.110 | 20.880 | -0.230 | -1.09% | 20.810 | 21.450 | 19047 | 4013 | 3.08% |
| 2025-08-11 | 20.790 | 21.110 | 0.490 | 2.38% | 20.560 | 21.470 | 23175 | 4878 | 3.75% |
| 2025-08-08 | 21.010 | 20.620 | -0.430 | -2.04% | 20.570 | 21.170 | 18292 | 3799 | 2.96% |
| 2025-08-07 | 21.400 | 21.050 | -0.110 | -0.52% | 21.040 | 21.690 | 26712 | 5686 | 4.32% |
| 2025-08-06 | 20.540 | 21.160 | 0.630 | 3.07% | 20.400 | 21.380 | 35804 | 7551 | 5.80% |
| 2025-08-05 | 20.450 | 20.530 | 0.080 | 0.39% | 20.280 | 20.750 | 19178 | 3939 | 3.11% |
| 2025-08-04 | 19.900 | 20.450 | 0.730 | 3.70% | 19.540 | 20.490 | 21412 | 4314 | 3.47% |
| 2025-08-01 | 19.900 | 19.720 | -0.180 | -0.90% | 19.520 | 20.410 | 19224 | 3831 | 3.11% |
| 2025-07-31 | 20.180 | 19.900 | -0.300 | -1.49% | 19.810 | 20.390 | 18134 | 3632 | 2.94% |
| 2025-07-30 | 21.020 | 20.200 | -0.790 | -3.76% | 19.900 | 21.020 | 35241 | 7172 | 7.10% |
| 2025-07-29 | 21.590 | 20.990 | -0.410 | -1.92% | 20.900 | 21.660 | 21739 | 4585 | 4.38% |
| 2025-07-28 | 21.380 | 21.400 | -0.050 | -0.23% | 21.210 | 21.680 | 20174 | 4330 | 4.06% |
| 2025-07-25 | 21.540 | 21.450 | 0.070 | 0.33% | 21.330 | 21.860 | 20795 | 4473 | 4.19% |