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 | 19.400 | 19.380 | 0.130 | 0.68% | 19.250 | 19.600 | 10519 | 2042 | 1.05% |
| 2025-09-29 | 19.470 | 19.250 | -0.060 | -0.31% | 19.120 | 19.620 | 13085 | 2531 | 1.31% |
| 2025-09-26 | 19.760 | 19.310 | -0.490 | -2.47% | 19.310 | 19.860 | 11388 | 2223 | 1.14% |
| 2025-09-25 | 19.860 | 19.800 | -0.190 | -0.95% | 19.790 | 20.300 | 13046 | 2608 | 1.30% |
| 2025-09-24 | 19.500 | 19.990 | 0.440 | 2.25% | 19.360 | 20.180 | 21558 | 4286 | 2.15% |
| 2025-09-23 | 20.240 | 19.550 | -1.080 | -5.24% | 19.240 | 20.700 | 30201 | 5955 | 3.01% |
| 2025-09-22 | 20.300 | 20.630 | 0.250 | 1.23% | 20.300 | 21.370 | 24952 | 5219 | 2.49% |
| 2025-09-19 | 20.400 | 20.380 | -0.280 | -1.36% | 20.250 | 20.850 | 17289 | 3539 | 1.73% |
| 2025-09-18 | 21.170 | 20.660 | -0.540 | -2.55% | 20.360 | 21.460 | 27418 | 5745 | 2.74% |
| 2025-09-17 | 20.770 | 21.200 | 0.330 | 1.58% | 20.650 | 21.500 | 26655 | 5644 | 2.66% |
| 2025-09-16 | 20.700 | 20.870 | 0.290 | 1.41% | 20.320 | 20.870 | 17886 | 3694 | 1.78% |
| 2025-09-15 | 20.950 | 20.580 | -0.320 | -1.53% | 20.450 | 21.050 | 24157 | 4992 | 2.41% |
| 2025-09-12 | 21.830 | 20.900 | -0.910 | -4.17% | 20.810 | 21.900 | 50964 | 10744 | 5.09% |
| 2025-09-11 | 21.580 | 21.810 | 0.400 | 1.87% | 21.230 | 21.890 | 25055 | 5413 | 2.50% |
| 2025-09-10 | 21.770 | 21.410 | -0.520 | -2.37% | 21.300 | 22.400 | 25911 | 5584 | 2.59% |
| 2025-09-09 | 22.770 | 21.930 | -0.840 | -3.69% | 21.720 | 22.980 | 32389 | 7127 | 3.23% |
| 2025-09-08 | 23.160 | 22.770 | -0.470 | -2.02% | 22.500 | 23.450 | 36547 | 8349 | 3.65% |
| 2025-09-05 | 21.570 | 23.240 | 1.850 | 8.65% | 21.250 | 23.650 | 61739 | 14056 | 6.16% |
| 2025-09-04 | 21.000 | 21.390 | 0.190 | 0.90% | 21.000 | 21.780 | 26423 | 5678 | 2.64% |
| 2025-09-03 | 22.000 | 21.200 | -0.680 | -3.11% | 21.200 | 22.440 | 29874 | 6487 | 2.98% |
| 2025-09-02 | 22.560 | 21.880 | -0.650 | -2.89% | 21.380 | 22.790 | 46068 | 10050 | 4.60% |
| 2025-09-01 | 23.520 | 22.530 | -1.370 | -5.73% | 22.350 | 23.580 | 55879 | 12652 | 5.58% |
| 2025-08-29 | 23.720 | 23.900 | 0.200 | 0.84% | 23.250 | 24.680 | 59224 | 14206 | 5.91% |
| 2025-08-28 | 24.000 | 23.700 | -0.650 | -2.67% | 23.330 | 25.400 | 87759 | 21260 | 8.76% |
| 2025-08-27 | 23.000 | 24.350 | 0.860 | 3.66% | 22.470 | 24.450 | 88064 | 20816 | 8.79% |
| 2025-08-26 | 21.260 | 23.490 | 2.540 | 12.12% | 20.910 | 24.230 | 94036 | 21374 | 9.38% |
| 2025-08-25 | 21.040 | 20.950 | 0.060 | 0.29% | 20.620 | 21.250 | 22467 | 4697 | 2.24% |
| 2025-08-22 | 20.910 | 20.890 | -0.160 | -0.76% | 20.600 | 21.280 | 20724 | 4307 | 2.07% |
| 2025-08-21 | 21.580 | 21.050 | -0.460 | -2.14% | 20.800 | 21.840 | 32705 | 6936 | 3.26% |
| 2025-08-20 | 20.980 | 21.510 | 0.840 | 4.06% | 20.740 | 21.690 | 47026 | 10009 | 4.69% |
| 2025-08-19 | 20.640 | 20.670 | 0.140 | 0.68% | 20.550 | 21.280 | 37483 | 7840 | 3.74% |
| 2025-08-18 | 19.700 | 20.530 | 0.840 | 4.27% | 19.700 | 20.620 | 34389 | 7004 | 3.43% |
| 2025-08-15 | 19.290 | 19.690 | 0.450 | 2.34% | 19.170 | 19.790 | 14845 | 2908 | 1.48% |
| 2025-08-14 | 19.680 | 19.240 | -0.360 | -1.84% | 19.010 | 19.710 | 14904 | 2874 | 1.49% |
| 2025-08-13 | 19.740 | 19.600 | -0.140 | -0.71% | 19.500 | 19.820 | 8048 | 1581 | 0.80% |
| 2025-08-12 | 19.700 | 19.740 | 0.000 | 0.00% | 19.400 | 19.800 | 8094 | 1588 | 0.81% |
| 2025-08-11 | 19.900 | 19.740 | 0.000 | 0.00% | 19.540 | 19.900 | 10918 | 2151 | 1.09% |
| 2025-08-08 | 20.450 | 19.740 | -0.640 | -3.14% | 19.740 | 20.450 | 17955 | 3582 | 1.79% |
| 2025-08-07 | 19.870 | 20.380 | 0.570 | 2.88% | 19.620 | 20.520 | 31400 | 6370 | 3.13% |
| 2025-08-06 | 19.600 | 19.810 | 0.210 | 1.07% | 19.350 | 19.930 | 11741 | 2313 | 1.17% |
| 2025-08-05 | 19.310 | 19.600 | 0.300 | 1.55% | 19.270 | 19.680 | 8721 | 1701 | 0.87% |
| 2025-08-04 | 19.170 | 19.300 | 0.010 | 0.05% | 19.040 | 19.370 | 4418 | 849 | 0.44% |
| 2025-08-01 | 19.210 | 19.290 | 0.120 | 0.63% | 19.080 | 19.470 | 7383 | 1424 | 0.74% |
| 2025-07-31 | 19.500 | 19.170 | -0.330 | -1.69% | 19.110 | 19.770 | 9046 | 1754 | 0.90% |
| 2025-07-30 | 19.770 | 19.500 | -0.270 | -1.37% | 19.210 | 19.790 | 9778 | 1910 | 0.98% |
| 2025-07-29 | 20.130 | 19.770 | -0.360 | -1.79% | 19.630 | 20.130 | 13598 | 2687 | 1.36% |
| 2025-07-28 | 20.080 | 20.130 | 0.170 | 0.85% | 20.000 | 20.380 | 14929 | 3013 | 1.49% |
| 2025-07-25 | 19.910 | 19.960 | 0.090 | 0.45% | 19.790 | 20.140 | 7414 | 1478 | 0.74% |
| 2025-07-24 | 19.680 | 19.870 | 0.190 | 0.97% | 19.640 | 19.930 | 8389 | 1659 | 0.84% |