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 | 19.360 | 19.310 | 0.010 | 0.05% | 18.860 | 19.480 | 17316 | 3315 | 2.13% |
| 2025-09-29 | 18.980 | 19.300 | 0.500 | 2.66% | 18.600 | 19.560 | 18028 | 3456 | 2.22% |
| 2025-09-26 | 18.850 | 18.800 | 0.000 | 0.00% | 18.690 | 19.270 | 12100 | 2299 | 1.49% |
| 2025-09-25 | 19.970 | 18.800 | -0.980 | -4.95% | 18.800 | 19.980 | 23188 | 4470 | 2.86% |
| 2025-09-24 | 19.620 | 19.780 | 0.160 | 0.82% | 19.360 | 20.090 | 15060 | 2977 | 1.86% |
| 2025-09-23 | 20.140 | 19.620 | -0.500 | -2.49% | 19.200 | 20.150 | 17646 | 3457 | 2.17% |
| 2025-09-22 | 20.800 | 20.120 | -0.470 | -2.28% | 19.950 | 20.800 | 24172 | 4889 | 2.98% |
| 2025-09-19 | 22.000 | 20.590 | -1.270 | -5.81% | 20.550 | 22.200 | 33016 | 6871 | 4.07% |
| 2025-09-18 | 22.400 | 21.860 | -0.590 | -2.63% | 20.810 | 23.380 | 60792 | 13375 | 7.49% |
| 2025-09-17 | 20.600 | 22.450 | 1.850 | 8.98% | 20.390 | 23.600 | 62577 | 13827 | 7.71% |
| 2025-09-16 | 21.380 | 20.600 | -0.550 | -2.60% | 20.300 | 21.490 | 36893 | 7697 | 4.55% |
| 2025-09-15 | 20.700 | 21.150 | 0.590 | 2.87% | 20.450 | 21.400 | 21883 | 4594 | 2.70% |
| 2025-09-12 | 21.140 | 20.560 | -0.550 | -2.61% | 20.350 | 21.200 | 25419 | 5268 | 3.13% |
| 2025-09-11 | 21.710 | 21.110 | -0.450 | -2.09% | 20.200 | 21.730 | 37850 | 7917 | 4.66% |
| 2025-09-10 | 21.490 | 21.560 | -0.240 | -1.10% | 21.310 | 22.580 | 34393 | 7464 | 4.24% |
| 2025-09-09 | 23.880 | 21.800 | -2.190 | -9.13% | 21.670 | 23.990 | 52926 | 11940 | 6.52% |
| 2025-09-08 | 21.990 | 23.990 | 1.190 | 5.22% | 21.950 | 25.950 | 84184 | 20356 | 10.37% |
| 2025-09-05 | 20.750 | 22.800 | 1.200 | 5.56% | 20.050 | 22.830 | 84927 | 17928 | 10.46% |
| 2025-09-04 | 22.850 | 21.600 | -1.720 | -7.38% | 21.310 | 25.100 | 91277 | 20740 | 11.25% |
| 2025-09-03 | 21.650 | 23.320 | 1.160 | 5.23% | 21.600 | 27.740 | 104475 | 25617 | 12.87% |
| 2025-09-02 | 19.280 | 22.160 | 3.320 | 17.62% | 18.400 | 22.160 | 76445 | 15611 | 9.42% |
| 2025-09-01 | 18.750 | 18.840 | 0.110 | 0.59% | 18.250 | 18.900 | 25325 | 4682 | 3.12% |
| 2025-08-29 | 18.330 | 18.730 | 0.560 | 3.08% | 18.180 | 19.010 | 37616 | 7000 | 4.63% |
| 2025-08-28 | 17.920 | 18.170 | 0.590 | 3.36% | 17.310 | 18.190 | 19651 | 3483 | 2.42% |
| 2025-08-27 | 18.140 | 17.580 | -0.340 | -1.90% | 17.550 | 18.360 | 16880 | 3031 | 2.08% |
| 2025-08-26 | 18.300 | 17.920 | -0.480 | -2.61% | 17.890 | 18.650 | 17512 | 3200 | 2.16% |
| 2025-08-25 | 18.610 | 18.400 | 0.000 | 0.00% | 17.910 | 18.610 | 25893 | 4718 | 3.19% |
| 2025-08-22 | 18.300 | 18.400 | 0.100 | 0.55% | 18.100 | 18.590 | 28619 | 5272 | 3.53% |
| 2025-08-21 | 17.980 | 18.300 | 0.300 | 1.67% | 17.770 | 18.550 | 25377 | 4601 | 3.13% |
| 2025-08-20 | 17.770 | 18.000 | 0.050 | 0.28% | 17.510 | 18.000 | 25809 | 4576 | 3.18% |
| 2025-08-19 | 18.050 | 17.950 | 0.080 | 0.45% | 17.810 | 18.500 | 29122 | 5288 | 3.59% |
| 2025-08-18 | 17.350 | 17.870 | 0.540 | 3.12% | 17.290 | 18.150 | 22939 | 4079 | 2.83% |
| 2025-08-15 | 16.980 | 17.330 | 0.530 | 3.15% | 16.690 | 17.480 | 11384 | 1954 | 1.40% |
| 2025-08-14 | 17.500 | 16.800 | -0.700 | -4.00% | 16.680 | 17.560 | 16977 | 2886 | 2.09% |
| 2025-08-13 | 17.570 | 17.500 | -0.070 | -0.40% | 17.360 | 17.690 | 11103 | 1942 | 1.37% |
| 2025-08-12 | 17.790 | 17.570 | -0.220 | -1.24% | 17.390 | 17.890 | 11837 | 2086 | 1.46% |
| 2025-08-11 | 17.700 | 17.790 | -0.060 | -0.34% | 17.660 | 18.180 | 12438 | 2223 | 1.53% |
| 2025-08-08 | 18.160 | 17.850 | -0.250 | -1.38% | 17.650 | 18.260 | 19077 | 3414 | 2.35% |
| 2025-08-07 | 18.660 | 18.100 | -0.260 | -1.42% | 18.030 | 18.670 | 29274 | 5348 | 3.61% |
| 2025-08-06 | 17.660 | 18.360 | 0.890 | 5.09% | 17.330 | 18.700 | 51461 | 9314 | 6.34% |
| 2025-08-05 | 16.990 | 17.470 | 0.470 | 2.76% | 16.910 | 17.510 | 25905 | 4493 | 3.19% |
| 2025-08-04 | 16.780 | 17.000 | 0.200 | 1.19% | 16.610 | 17.000 | 9387 | 1573 | 1.16% |
| 2025-08-01 | 16.950 | 16.800 | -0.200 | -1.18% | 16.750 | 17.140 | 10027 | 1693 | 1.24% |
| 2025-07-31 | 17.200 | 17.000 | -0.160 | -0.93% | 16.900 | 17.380 | 8921 | 1525 | 1.10% |
| 2025-07-30 | 17.450 | 17.160 | -0.170 | -0.98% | 17.020 | 17.500 | 11116 | 1920 | 1.37% |
| 2025-07-29 | 17.300 | 17.330 | 0.200 | 1.17% | 16.900 | 17.390 | 15997 | 2755 | 1.97% |
| 2025-07-28 | 17.120 | 17.130 | -0.010 | -0.06% | 17.060 | 17.520 | 7768 | 1334 | 0.96% |
| 2025-07-25 | 17.240 | 17.140 | -0.150 | -0.87% | 17.100 | 17.530 | 13629 | 2358 | 1.68% |
| 2025-07-24 | 17.100 | 17.290 | 0.350 | 2.07% | 17.010 | 17.350 | 14244 | 2450 | 1.76% |