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 | 20.200 | 19.970 | 0.020 | 0.10% | 19.950 | 20.290 | 10877 | 2190 | 2.18% |
| 2025-09-29 | 20.010 | 19.950 | 0.150 | 0.76% | 19.840 | 20.360 | 14392 | 2886 | 2.88% |
| 2025-09-26 | 20.330 | 19.800 | -0.470 | -2.32% | 19.800 | 20.340 | 13280 | 2654 | 2.66% |
| 2025-09-25 | 20.840 | 20.270 | -0.590 | -2.83% | 20.270 | 21.090 | 20607 | 4233 | 4.12% |
| 2025-09-24 | 20.750 | 20.860 | 0.280 | 1.36% | 20.380 | 20.970 | 14534 | 3015 | 2.91% |
| 2025-09-23 | 21.900 | 20.580 | -1.140 | -5.25% | 20.180 | 21.900 | 27239 | 5644 | 5.45% |
| 2025-09-22 | 21.690 | 21.720 | 0.150 | 0.70% | 21.400 | 21.860 | 15095 | 3262 | 3.02% |
| 2025-09-19 | 22.380 | 21.570 | -0.680 | -3.06% | 21.550 | 22.380 | 22431 | 4902 | 4.49% |
| 2025-09-18 | 23.090 | 22.250 | -0.670 | -2.92% | 22.120 | 23.090 | 28267 | 6366 | 5.65% |
| 2025-09-17 | 22.770 | 22.920 | 0.150 | 0.66% | 22.340 | 22.940 | 26076 | 5908 | 5.22% |
| 2025-09-16 | 23.080 | 22.770 | -0.630 | -2.69% | 22.410 | 23.350 | 34605 | 7847 | 6.92% |
| 2025-09-15 | 25.990 | 23.400 | -0.880 | -3.62% | 23.200 | 25.990 | 59265 | 14292 | 11.86% |
| 2025-09-12 | 22.880 | 24.280 | 1.700 | 7.53% | 22.480 | 24.800 | 73948 | 17489 | 14.79% |
| 2025-09-11 | 22.470 | 22.580 | 0.260 | 1.16% | 21.960 | 22.630 | 22132 | 4940 | 4.43% |
| 2025-09-10 | 23.000 | 22.320 | -0.680 | -2.96% | 22.320 | 23.200 | 32150 | 7269 | 6.43% |
| 2025-09-09 | 24.350 | 23.000 | -1.380 | -5.66% | 23.000 | 24.350 | 41250 | 9685 | 8.25% |
| 2025-09-08 | 24.260 | 24.380 | -0.520 | -2.09% | 23.920 | 25.580 | 57100 | 13982 | 11.42% |
| 2025-09-05 | 24.810 | 24.900 | 0.380 | 1.55% | 23.750 | 26.700 | 104472 | 26209 | 20.90% |
| 2025-09-04 | 23.200 | 24.520 | 1.720 | 7.54% | 23.140 | 24.580 | 105798 | 25359 | 21.17% |
| 2025-09-03 | 22.070 | 22.800 | 0.650 | 2.93% | 21.480 | 22.970 | 50897 | 11405 | 10.18% |
| 2025-09-02 | 22.200 | 22.150 | -0.100 | -0.45% | 21.600 | 22.420 | 23512 | 5184 | 4.70% |
| 2025-09-01 | 21.580 | 22.250 | 0.690 | 3.20% | 21.380 | 22.290 | 20819 | 4564 | 4.16% |
| 2025-08-29 | 21.580 | 21.560 | 0.080 | 0.37% | 21.300 | 21.990 | 17116 | 3709 | 3.42% |
| 2025-08-28 | 21.520 | 21.480 | -0.040 | -0.19% | 20.720 | 21.800 | 21900 | 4658 | 4.38% |
| 2025-08-27 | 22.360 | 21.520 | -0.730 | -3.28% | 21.470 | 22.360 | 22107 | 4849 | 4.42% |
| 2025-08-26 | 22.580 | 22.250 | -0.180 | -0.80% | 22.080 | 22.800 | 19607 | 4380 | 3.92% |
| 2025-08-25 | 22.580 | 22.430 | 0.000 | 0.00% | 22.020 | 22.600 | 26620 | 5942 | 5.33% |
| 2025-08-22 | 23.080 | 22.430 | -0.540 | -2.35% | 22.250 | 23.130 | 25311 | 5721 | 5.06% |
| 2025-08-21 | 23.250 | 22.970 | -0.280 | -1.20% | 22.600 | 23.490 | 24581 | 5694 | 4.92% |
| 2025-08-20 | 23.150 | 23.250 | 0.100 | 0.43% | 22.510 | 23.270 | 24916 | 5711 | 4.98% |
| 2025-08-19 | 23.300 | 23.150 | -0.050 | -0.22% | 23.110 | 23.650 | 32373 | 7563 | 6.48% |
| 2025-08-18 | 22.470 | 23.200 | 0.750 | 3.34% | 22.450 | 23.350 | 40173 | 9249 | 8.04% |
| 2025-08-15 | 21.800 | 22.450 | 0.600 | 2.75% | 21.610 | 22.990 | 30760 | 6912 | 6.15% |
| 2025-08-14 | 22.810 | 21.850 | -0.970 | -4.25% | 21.850 | 22.810 | 28039 | 6224 | 5.61% |
| 2025-08-13 | 22.550 | 22.820 | 0.370 | 1.65% | 22.350 | 22.910 | 16524 | 3750 | 3.31% |
| 2025-08-12 | 23.110 | 22.450 | -0.650 | -2.81% | 22.280 | 23.160 | 29616 | 6690 | 5.92% |
| 2025-08-11 | 23.640 | 23.100 | -0.290 | -1.24% | 23.030 | 23.640 | 22482 | 5225 | 4.50% |
| 2025-08-08 | 23.080 | 23.390 | 0.130 | 0.56% | 22.920 | 23.410 | 21590 | 5007 | 4.32% |
| 2025-08-07 | 23.650 | 23.260 | -0.390 | -1.65% | 23.010 | 23.800 | 34148 | 7966 | 6.83% |
| 2025-08-06 | 23.900 | 23.650 | -0.280 | -1.17% | 23.350 | 23.940 | 30933 | 7299 | 6.19% |
| 2025-08-05 | 23.760 | 23.930 | 0.140 | 0.59% | 23.350 | 23.940 | 27470 | 6485 | 5.50% |
| 2025-08-04 | 24.450 | 23.790 | -0.680 | -2.78% | 23.250 | 24.450 | 38379 | 9087 | 7.68% |
| 2025-08-01 | 24.810 | 24.470 | -0.810 | -3.20% | 24.220 | 25.250 | 51544 | 12630 | 10.31% |
| 2025-07-31 | 23.560 | 25.280 | 1.010 | 4.16% | 23.450 | 25.500 | 83489 | 20689 | 16.70% |
| 2025-07-30 | 24.250 | 24.270 | 0.400 | 1.68% | 23.580 | 26.330 | 73492 | 18285 | 14.70% |
| 2025-07-29 | 23.120 | 23.870 | 0.890 | 3.87% | 22.960 | 24.500 | 72247 | 17231 | 14.45% |
| 2025-07-28 | 22.640 | 22.980 | 0.510 | 2.27% | 22.360 | 22.980 | 18650 | 4229 | 3.73% |
| 2025-07-25 | 23.140 | 22.470 | -0.630 | -2.73% | 22.420 | 23.330 | 25442 | 5797 | 5.09% |
| 2025-07-24 | 23.100 | 23.100 | 0.110 | 0.48% | 22.860 | 23.240 | 27935 | 6430 | 5.59% |