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 | 19.000 | 18.080 | -0.570 | -3.06% | 18.000 | 19.000 | 24890 | 4560 | 2.80% |
| 2025-09-29 | 19.140 | 18.650 | -0.330 | -1.74% | 18.420 | 19.140 | 18231 | 3415 | 2.05% |
| 2025-09-26 | 20.000 | 18.980 | -1.100 | -5.48% | 18.770 | 20.000 | 38480 | 7375 | 4.33% |
| 2025-09-25 | 23.360 | 20.080 | -2.150 | -9.67% | 20.080 | 23.360 | 61013 | 12908 | 6.87% |
| 2025-09-24 | 21.040 | 22.230 | 1.190 | 5.66% | 20.760 | 22.360 | 40158 | 8717 | 4.52% |
| 2025-09-23 | 21.340 | 21.040 | -0.420 | -1.96% | 20.520 | 21.450 | 23172 | 4845 | 2.61% |
| 2025-09-22 | 21.400 | 21.460 | 0.360 | 1.71% | 20.810 | 21.750 | 25492 | 5443 | 2.87% |
| 2025-09-19 | 21.560 | 21.100 | -0.270 | -1.26% | 20.570 | 21.840 | 22778 | 4759 | 2.56% |
| 2025-09-18 | 21.180 | 21.370 | 0.430 | 2.05% | 20.880 | 22.130 | 38300 | 8241 | 4.31% |
| 2025-09-17 | 21.590 | 20.940 | -0.370 | -1.74% | 20.840 | 21.600 | 20794 | 4368 | 2.34% |
| 2025-09-16 | 20.520 | 21.310 | 0.640 | 3.10% | 20.030 | 21.850 | 34445 | 7303 | 3.88% |
| 2025-09-15 | 20.380 | 20.670 | 0.230 | 1.13% | 20.200 | 20.950 | 19200 | 3975 | 2.16% |
| 2025-09-12 | 20.420 | 20.440 | -0.080 | -0.39% | 20.020 | 20.630 | 16675 | 3387 | 1.88% |
| 2025-09-11 | 20.480 | 20.520 | 0.030 | 0.15% | 19.910 | 20.590 | 21103 | 4267 | 2.37% |
| 2025-09-10 | 21.050 | 20.490 | -0.980 | -4.56% | 20.310 | 21.350 | 27062 | 5618 | 3.05% |
| 2025-09-09 | 21.040 | 21.470 | 0.210 | 0.99% | 21.010 | 22.480 | 32794 | 7144 | 3.69% |
| 2025-09-08 | 21.600 | 21.260 | 0.360 | 1.72% | 21.230 | 22.760 | 45372 | 9922 | 5.11% |
| 2025-09-05 | 20.420 | 20.900 | 0.550 | 2.70% | 20.180 | 20.900 | 30995 | 6448 | 3.49% |
| 2025-09-04 | 19.580 | 20.350 | 0.550 | 2.78% | 19.580 | 20.460 | 24206 | 4906 | 2.72% |
| 2025-09-03 | 20.200 | 19.800 | -0.360 | -1.79% | 19.510 | 20.720 | 19742 | 3978 | 2.22% |
| 2025-09-02 | 19.660 | 20.160 | 0.490 | 2.49% | 19.380 | 20.310 | 24254 | 4826 | 2.73% |
| 2025-09-01 | 20.160 | 19.670 | -0.520 | -2.58% | 19.480 | 20.160 | 19821 | 3897 | 2.23% |
| 2025-08-29 | 20.330 | 20.190 | -0.540 | -2.60% | 19.950 | 20.600 | 35788 | 7231 | 4.03% |
| 2025-08-28 | 20.560 | 20.730 | 1.050 | 5.34% | 20.410 | 21.600 | 51490 | 10798 | 5.79% |
| 2025-08-27 | 20.660 | 19.680 | -0.770 | -3.77% | 19.670 | 20.820 | 18489 | 3723 | 2.08% |
| 2025-08-26 | 20.370 | 20.450 | 0.090 | 0.44% | 20.260 | 20.680 | 16151 | 3316 | 1.82% |
| 2025-08-25 | 20.850 | 20.360 | -0.310 | -1.50% | 20.080 | 20.850 | 21402 | 4358 | 2.41% |
| 2025-08-22 | 20.790 | 20.670 | -0.090 | -0.43% | 20.500 | 20.960 | 12371 | 2556 | 1.39% |
| 2025-08-21 | 20.980 | 20.760 | -0.080 | -0.38% | 20.520 | 20.990 | 12959 | 2687 | 1.46% |
| 2025-08-20 | 20.900 | 20.840 | -0.120 | -0.57% | 20.320 | 20.980 | 22448 | 4641 | 2.53% |
| 2025-08-19 | 20.670 | 20.960 | 0.310 | 1.50% | 20.670 | 21.440 | 28092 | 5914 | 3.16% |
| 2025-08-18 | 19.650 | 20.650 | 1.100 | 5.63% | 19.640 | 20.980 | 33424 | 6841 | 3.76% |
| 2025-08-15 | 19.300 | 19.550 | 0.380 | 1.98% | 19.270 | 19.600 | 11989 | 2336 | 1.35% |
| 2025-08-14 | 19.740 | 19.170 | -0.580 | -2.94% | 19.130 | 19.950 | 19794 | 3864 | 2.23% |
| 2025-08-13 | 20.060 | 19.750 | -0.120 | -0.60% | 19.600 | 20.080 | 10998 | 2168 | 1.24% |
| 2025-08-12 | 20.200 | 19.870 | -0.280 | -1.39% | 19.840 | 20.280 | 14729 | 2943 | 1.66% |
| 2025-08-11 | 20.000 | 20.150 | 0.150 | 0.75% | 19.910 | 20.270 | 9306 | 1870 | 1.05% |
| 2025-08-08 | 20.390 | 20.000 | -0.300 | -1.48% | 19.960 | 20.390 | 12443 | 2497 | 1.40% |
| 2025-08-07 | 20.430 | 20.300 | -0.130 | -0.64% | 20.220 | 20.650 | 8179 | 1663 | 0.92% |
| 2025-08-06 | 20.270 | 20.430 | 0.140 | 0.69% | 20.040 | 20.570 | 13171 | 2681 | 1.48% |
| 2025-08-05 | 20.220 | 20.290 | 0.190 | 0.95% | 20.100 | 20.440 | 11137 | 2262 | 1.25% |
| 2025-08-04 | 20.050 | 20.100 | 0.030 | 0.15% | 19.890 | 20.170 | 7057 | 1411 | 0.79% |
| 2025-08-01 | 20.120 | 20.070 | 0.160 | 0.80% | 19.840 | 20.280 | 12940 | 2594 | 1.46% |
| 2025-07-31 | 20.460 | 19.910 | -0.540 | -2.64% | 19.870 | 20.590 | 16367 | 3302 | 1.84% |
| 2025-07-30 | 20.990 | 20.450 | -0.540 | -2.57% | 20.220 | 21.000 | 20573 | 4213 | 2.31% |
| 2025-07-29 | 21.250 | 20.990 | -0.270 | -1.27% | 20.580 | 21.250 | 13568 | 2826 | 1.53% |
| 2025-07-28 | 21.230 | 21.260 | 0.140 | 0.66% | 21.000 | 21.660 | 18981 | 4060 | 2.14% |
| 2025-07-25 | 21.190 | 21.120 | -0.030 | -0.14% | 21.000 | 21.490 | 14212 | 3016 | 1.60% |
| 2025-07-24 | 21.190 | 21.150 | 0.290 | 1.39% | 20.450 | 21.190 | 12373 | 2598 | 1.39% |