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 | 17.520 | 17.440 | -0.070 | -0.40% | 17.370 | 17.730 | 7934 | 1391 | 1.76% |
| 2025-09-29 | 17.710 | 17.510 | 0.210 | 1.21% | 17.310 | 17.900 | 11204 | 1966 | 2.49% |
| 2025-09-26 | 17.850 | 17.300 | -0.550 | -3.08% | 17.280 | 17.940 | 10363 | 1835 | 2.30% |
| 2025-09-25 | 17.950 | 17.850 | -0.110 | -0.61% | 17.810 | 18.150 | 10228 | 1837 | 2.27% |
| 2025-09-24 | 18.100 | 17.960 | 0.080 | 0.45% | 17.680 | 18.100 | 11764 | 2107 | 2.61% |
| 2025-09-23 | 18.700 | 17.880 | -0.820 | -4.39% | 17.660 | 18.870 | 16368 | 2959 | 3.63% |
| 2025-09-22 | 19.130 | 18.700 | -0.410 | -2.15% | 18.600 | 19.270 | 10767 | 2022 | 2.39% |
| 2025-09-19 | 19.270 | 19.110 | -0.070 | -0.36% | 19.030 | 19.460 | 10935 | 2098 | 2.43% |
| 2025-09-18 | 19.510 | 19.180 | -0.340 | -1.74% | 19.120 | 19.660 | 17893 | 3472 | 3.97% |
| 2025-09-17 | 19.440 | 19.520 | 0.120 | 0.62% | 19.330 | 19.690 | 10773 | 2099 | 2.39% |
| 2025-09-16 | 19.870 | 19.400 | -0.250 | -1.27% | 19.370 | 19.870 | 16614 | 3233 | 3.69% |
| 2025-09-15 | 19.500 | 19.650 | -0.190 | -0.96% | 19.500 | 19.890 | 15672 | 3076 | 3.48% |
| 2025-09-12 | 20.260 | 19.840 | 0.180 | 0.92% | 19.800 | 20.830 | 25671 | 5198 | 5.69% |
| 2025-09-11 | 19.700 | 19.660 | 0.090 | 0.46% | 19.500 | 19.830 | 11505 | 2258 | 2.55% |
| 2025-09-10 | 19.890 | 19.570 | -0.200 | -1.01% | 19.520 | 19.900 | 15320 | 3008 | 3.40% |
| 2025-09-09 | 20.630 | 19.770 | -0.860 | -4.17% | 19.740 | 20.800 | 26666 | 5346 | 5.92% |
| 2025-09-08 | 20.680 | 20.630 | -0.070 | -0.34% | 20.530 | 21.500 | 35649 | 7429 | 7.91% |
| 2025-09-05 | 20.230 | 20.700 | 0.540 | 2.68% | 20.070 | 20.770 | 32500 | 6692 | 7.21% |
| 2025-09-04 | 19.700 | 20.160 | 0.500 | 2.54% | 19.590 | 20.190 | 25229 | 5054 | 5.60% |
| 2025-09-03 | 20.180 | 19.660 | -0.350 | -1.75% | 19.510 | 20.180 | 15141 | 2987 | 3.36% |
| 2025-09-02 | 19.800 | 20.010 | 0.170 | 0.86% | 19.710 | 20.200 | 22060 | 4402 | 4.89% |
| 2025-09-01 | 19.900 | 19.840 | 0.490 | 2.53% | 19.330 | 19.900 | 18838 | 3699 | 4.18% |
| 2025-08-29 | 19.620 | 19.350 | -0.280 | -1.43% | 19.310 | 19.820 | 18676 | 3642 | 4.14% |
| 2025-08-28 | 20.050 | 19.630 | -0.660 | -3.25% | 19.030 | 20.230 | 32411 | 6370 | 7.19% |
| 2025-08-27 | 20.120 | 20.290 | 0.220 | 1.10% | 20.010 | 20.970 | 40141 | 8270 | 8.90% |
| 2025-08-26 | 20.490 | 20.070 | -0.300 | -1.47% | 20.050 | 20.580 | 21222 | 4309 | 4.71% |
| 2025-08-25 | 20.440 | 20.370 | -0.070 | -0.34% | 20.120 | 20.500 | 26246 | 5322 | 5.82% |
| 2025-08-22 | 21.000 | 20.440 | -0.350 | -1.68% | 20.280 | 21.180 | 24777 | 5085 | 5.50% |
| 2025-08-21 | 20.520 | 20.790 | 0.270 | 1.32% | 20.460 | 20.800 | 21930 | 4524 | 4.86% |
| 2025-08-20 | 20.880 | 20.520 | -0.050 | -0.24% | 20.070 | 20.930 | 22301 | 4562 | 4.95% |
| 2025-08-19 | 20.290 | 20.570 | 0.290 | 1.43% | 20.290 | 20.950 | 32766 | 6770 | 7.27% |
| 2025-08-18 | 19.700 | 20.280 | 0.680 | 3.47% | 19.620 | 20.280 | 23803 | 4775 | 5.28% |
| 2025-08-15 | 19.900 | 19.600 | 0.210 | 1.08% | 19.430 | 19.900 | 18326 | 3592 | 4.07% |
| 2025-08-14 | 20.360 | 19.390 | -0.680 | -3.39% | 19.380 | 20.360 | 24563 | 4834 | 5.45% |
| 2025-08-13 | 20.230 | 20.070 | -0.090 | -0.45% | 19.920 | 20.320 | 19453 | 3904 | 4.32% |
| 2025-08-12 | 20.530 | 20.160 | -0.370 | -1.80% | 20.020 | 20.560 | 23972 | 4850 | 5.32% |
| 2025-08-11 | 20.780 | 20.530 | -0.400 | -1.91% | 20.220 | 20.930 | 30652 | 6264 | 6.80% |
| 2025-08-08 | 20.930 | 20.930 | -0.060 | -0.29% | 20.710 | 21.520 | 34707 | 7352 | 7.70% |
| 2025-08-07 | 20.600 | 20.990 | 0.510 | 2.49% | 20.520 | 21.000 | 30219 | 6285 | 6.70% |
| 2025-08-06 | 20.400 | 20.480 | 0.250 | 1.24% | 20.150 | 20.600 | 17747 | 3619 | 3.94% |
| 2025-08-05 | 20.520 | 20.230 | -0.150 | -0.74% | 20.180 | 20.520 | 15093 | 3062 | 3.35% |
| 2025-08-04 | 20.420 | 20.380 | -0.070 | -0.34% | 20.250 | 20.690 | 16048 | 3273 | 3.56% |
| 2025-08-01 | 20.360 | 20.450 | 0.220 | 1.09% | 20.100 | 20.580 | 18244 | 3708 | 4.05% |
| 2025-07-31 | 21.050 | 20.230 | -0.820 | -3.90% | 20.150 | 21.140 | 29065 | 5967 | 6.45% |
| 2025-07-30 | 21.220 | 21.050 | 0.010 | 0.05% | 20.640 | 21.360 | 21841 | 4587 | 4.84% |
| 2025-07-29 | 21.370 | 21.040 | -0.340 | -1.59% | 20.940 | 21.560 | 27041 | 5704 | 6.00% |
| 2025-07-28 | 21.500 | 21.380 | -0.170 | -0.79% | 21.260 | 21.790 | 23362 | 5016 | 5.18% |
| 2025-07-25 | 22.080 | 21.550 | -0.550 | -2.49% | 21.460 | 22.200 | 34123 | 7419 | 7.57% |
| 2025-07-24 | 22.020 | 22.100 | -0.100 | -0.45% | 21.880 | 22.470 | 33829 | 7463 | 7.50% |