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 | 17.300 | 18.090 | 0.690 | 3.97% | 17.300 | 18.810 | 88283 | 16139 | 7.14% |
| 2025-09-29 | 17.650 | 17.400 | -0.180 | -1.02% | 17.280 | 17.770 | 51635 | 9029 | 4.18% |
| 2025-09-26 | 18.020 | 17.580 | -0.100 | -0.57% | 17.570 | 18.500 | 60400 | 10937 | 4.89% |
| 2025-09-25 | 17.260 | 17.680 | 0.450 | 2.61% | 17.020 | 18.090 | 70593 | 12556 | 5.71% |
| 2025-09-24 | 16.900 | 17.230 | 0.340 | 2.01% | 16.850 | 17.330 | 40163 | 6883 | 3.25% |
| 2025-09-23 | 17.860 | 16.890 | -0.900 | -5.06% | 16.520 | 17.880 | 64993 | 11054 | 5.26% |
| 2025-09-22 | 18.000 | 17.790 | -0.290 | -1.60% | 17.700 | 18.190 | 43326 | 7755 | 3.50% |
| 2025-09-19 | 18.500 | 18.080 | -0.540 | -2.90% | 18.000 | 18.880 | 55092 | 10091 | 4.46% |
| 2025-09-18 | 19.270 | 18.620 | -0.830 | -4.27% | 18.340 | 19.420 | 105542 | 19823 | 8.54% |
| 2025-09-17 | 19.360 | 19.450 | 0.100 | 0.52% | 19.120 | 19.730 | 59782 | 11578 | 4.84% |
| 2025-09-16 | 19.800 | 19.350 | -0.660 | -3.30% | 19.170 | 20.060 | 81569 | 15776 | 6.60% |
| 2025-09-15 | 20.660 | 20.010 | -0.490 | -2.39% | 19.770 | 20.900 | 75396 | 15142 | 6.10% |
| 2025-09-12 | 20.060 | 20.500 | 0.480 | 2.40% | 19.820 | 20.930 | 110621 | 22572 | 8.95% |
| 2025-09-11 | 19.500 | 20.020 | 0.530 | 2.72% | 19.500 | 20.250 | 69861 | 13943 | 5.65% |
| 2025-09-10 | 19.750 | 19.490 | -0.390 | -1.96% | 19.300 | 20.330 | 59249 | 11699 | 4.79% |
| 2025-09-09 | 20.670 | 19.880 | -0.270 | -1.34% | 19.820 | 20.670 | 68124 | 13769 | 5.51% |
| 2025-09-08 | 20.450 | 20.150 | -0.210 | -1.03% | 20.040 | 20.700 | 70116 | 14180 | 5.67% |
| 2025-09-05 | 19.190 | 20.360 | 1.130 | 5.88% | 19.190 | 20.410 | 94872 | 18860 | 7.67% |
| 2025-09-04 | 19.950 | 19.230 | -0.580 | -2.93% | 18.930 | 20.200 | 89954 | 17662 | 7.28% |
| 2025-09-03 | 20.670 | 19.810 | -0.860 | -4.16% | 19.710 | 20.880 | 89392 | 18096 | 7.23% |
| 2025-09-02 | 21.100 | 20.670 | -0.580 | -2.73% | 20.310 | 21.300 | 112312 | 23196 | 9.08% |
| 2025-09-01 | 21.700 | 21.250 | -0.590 | -2.70% | 20.830 | 21.700 | 140764 | 29673 | 11.39% |
| 2025-08-29 | 22.690 | 21.840 | -0.800 | -3.53% | 21.800 | 23.580 | 198681 | 45007 | 16.07% |
| 2025-08-28 | 21.990 | 22.640 | 0.250 | 1.12% | 21.830 | 24.260 | 212763 | 48812 | 17.21% |
| 2025-08-27 | 21.700 | 22.390 | 0.870 | 4.04% | 21.180 | 23.380 | 227811 | 50598 | 18.43% |
| 2025-08-26 | 22.460 | 21.520 | -1.400 | -6.11% | 21.340 | 22.750 | 179410 | 38906 | 14.51% |
| 2025-08-25 | 22.200 | 22.920 | 1.540 | 7.20% | 21.570 | 25.100 | 266957 | 62250 | 21.59% |
| 2025-08-22 | 20.530 | 21.380 | 0.760 | 3.69% | 20.530 | 22.150 | 196517 | 42304 | 15.90% |
| 2025-08-21 | 20.700 | 20.620 | -0.610 | -2.87% | 20.500 | 22.280 | 142730 | 30150 | 11.54% |
| 2025-08-20 | 20.870 | 21.230 | -0.230 | -1.07% | 20.610 | 22.460 | 198112 | 42648 | 16.02% |
| 2025-08-19 | 22.490 | 21.460 | -1.090 | -4.83% | 21.300 | 23.580 | 283790 | 63598 | 22.95% |
| 2025-08-18 | 20.000 | 22.550 | 2.830 | 14.35% | 19.600 | 22.790 | 301106 | 64955 | 24.35% |
| 2025-08-15 | 18.900 | 19.720 | 0.370 | 1.91% | 18.900 | 20.230 | 153650 | 30471 | 12.43% |
| 2025-08-14 | 19.520 | 19.350 | -0.180 | -0.92% | 18.880 | 20.380 | 151815 | 29808 | 12.28% |
| 2025-08-13 | 19.160 | 19.530 | 0.270 | 1.40% | 19.160 | 19.970 | 131548 | 25684 | 10.64% |
| 2025-08-12 | 20.410 | 19.260 | -1.670 | -7.98% | 19.150 | 20.680 | 177797 | 35073 | 14.38% |
| 2025-08-11 | 20.070 | 20.930 | 0.530 | 2.60% | 19.810 | 21.090 | 184907 | 37910 | 14.96% |
| 2025-08-08 | 20.400 | 20.400 | -0.800 | -3.77% | 20.200 | 21.950 | 247479 | 51698 | 20.02% |
| 2025-08-07 | 18.480 | 21.200 | 2.860 | 15.59% | 18.140 | 22.500 | 345197 | 69621 | 27.92% |
| 2025-08-06 | 17.900 | 18.340 | 0.110 | 0.60% | 17.720 | 18.500 | 88025 | 16017 | 7.12% |
| 2025-08-05 | 18.700 | 18.230 | -0.320 | -1.73% | 18.030 | 18.890 | 97227 | 17930 | 7.86% |
| 2025-08-04 | 18.390 | 18.550 | -0.040 | -0.22% | 18.210 | 18.990 | 89886 | 16706 | 7.27% |
| 2025-08-01 | 18.580 | 18.590 | -0.010 | -0.05% | 18.400 | 18.980 | 86554 | 16168 | 7.00% |
| 2025-07-31 | 18.730 | 18.600 | -0.580 | -3.02% | 18.270 | 19.150 | 115027 | 21488 | 9.30% |
| 2025-07-30 | 20.210 | 19.180 | -0.720 | -3.62% | 18.500 | 20.450 | 173805 | 33573 | 14.06% |
| 2025-07-29 | 20.480 | 19.900 | -0.800 | -3.86% | 19.600 | 20.990 | 174029 | 35006 | 14.08% |
| 2025-07-28 | 20.120 | 20.700 | 0.130 | 0.63% | 20.090 | 21.560 | 210068 | 43571 | 16.99% |
| 2025-07-25 | 20.400 | 20.570 | -0.440 | -2.09% | 19.700 | 21.190 | 250401 | 50722 | 20.25% |