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 | 19.040 | 19.150 | 0.090 | 0.47% | 18.920 | 19.450 | 7672 | 1470 | 1.23% |
| 2025-09-29 | 18.910 | 19.060 | 0.160 | 0.85% | 18.820 | 19.490 | 7545 | 1453 | 1.21% |
| 2025-09-26 | 19.220 | 18.900 | -0.130 | -0.68% | 18.720 | 19.390 | 11067 | 2106 | 1.77% |
| 2025-09-25 | 20.260 | 19.030 | -1.230 | -6.07% | 18.950 | 20.260 | 20954 | 4075 | 3.35% |
| 2025-09-24 | 20.230 | 20.260 | 0.210 | 1.05% | 19.900 | 20.280 | 7631 | 1536 | 1.22% |
| 2025-09-23 | 21.190 | 20.050 | -1.150 | -5.42% | 20.000 | 21.200 | 15817 | 3215 | 2.53% |
| 2025-09-22 | 21.510 | 21.200 | -0.360 | -1.67% | 21.080 | 21.820 | 9775 | 2090 | 1.56% |
| 2025-09-19 | 21.820 | 21.560 | -0.360 | -1.64% | 21.500 | 22.110 | 8676 | 1885 | 1.39% |
| 2025-09-18 | 22.330 | 21.920 | -0.440 | -1.97% | 21.850 | 22.700 | 20645 | 4587 | 3.30% |
| 2025-09-17 | 21.590 | 22.360 | 0.910 | 4.24% | 21.500 | 22.550 | 23951 | 5318 | 3.83% |
| 2025-09-16 | 21.450 | 21.450 | 0.110 | 0.52% | 21.050 | 21.680 | 11827 | 2526 | 1.89% |
| 2025-09-15 | 21.720 | 21.340 | -0.380 | -1.75% | 21.280 | 22.070 | 13177 | 2847 | 2.11% |
| 2025-09-12 | 22.030 | 21.720 | -0.310 | -1.41% | 21.500 | 22.240 | 12780 | 2795 | 2.05% |
| 2025-09-11 | 21.700 | 22.030 | 0.230 | 1.06% | 21.510 | 22.110 | 11572 | 2528 | 1.85% |
| 2025-09-10 | 22.100 | 21.800 | -0.290 | -1.31% | 21.730 | 22.770 | 11057 | 2460 | 1.77% |
| 2025-09-09 | 22.850 | 22.090 | -0.590 | -2.60% | 22.060 | 22.860 | 13139 | 2941 | 2.10% |
| 2025-09-08 | 22.930 | 22.680 | -0.120 | -0.53% | 22.420 | 22.980 | 14704 | 3334 | 2.35% |
| 2025-09-05 | 22.000 | 22.800 | 1.000 | 4.59% | 21.810 | 22.840 | 25356 | 5696 | 4.06% |
| 2025-09-04 | 21.740 | 21.800 | 0.090 | 0.41% | 21.240 | 22.020 | 15711 | 3411 | 2.51% |
| 2025-09-03 | 22.880 | 21.710 | -0.910 | -4.02% | 21.620 | 22.880 | 16033 | 3529 | 2.57% |
| 2025-09-02 | 22.140 | 22.620 | 0.510 | 2.31% | 21.500 | 22.790 | 24311 | 5390 | 3.89% |
| 2025-09-01 | 22.060 | 22.110 | 0.100 | 0.45% | 21.810 | 22.560 | 14779 | 3277 | 2.36% |
| 2025-08-29 | 21.990 | 22.010 | 0.130 | 0.59% | 21.750 | 22.300 | 15413 | 3394 | 2.47% |
| 2025-08-28 | 21.620 | 21.880 | 0.380 | 1.77% | 21.300 | 22.130 | 22234 | 4831 | 3.56% |
| 2025-08-27 | 22.390 | 21.500 | -0.820 | -3.67% | 21.230 | 22.400 | 25926 | 5690 | 4.15% |
| 2025-08-26 | 22.380 | 22.320 | -0.030 | -0.13% | 22.050 | 22.540 | 20326 | 4538 | 3.25% |
| 2025-08-25 | 22.570 | 22.350 | -0.160 | -0.71% | 21.910 | 22.750 | 31208 | 6958 | 4.99% |
| 2025-08-22 | 22.700 | 22.510 | -0.090 | -0.40% | 22.380 | 22.800 | 20745 | 4671 | 3.32% |
| 2025-08-21 | 23.630 | 22.600 | -0.860 | -3.67% | 22.410 | 23.660 | 30351 | 6948 | 4.86% |
| 2025-08-20 | 23.260 | 23.460 | 0.040 | 0.17% | 22.960 | 23.830 | 28133 | 6570 | 4.50% |
| 2025-08-19 | 23.810 | 23.420 | -1.480 | -5.94% | 23.400 | 24.500 | 57858 | 13798 | 9.26% |
| 2025-08-18 | 22.330 | 24.900 | 2.410 | 10.72% | 22.250 | 24.980 | 63158 | 14980 | 10.11% |
| 2025-08-15 | 20.390 | 22.490 | 2.240 | 11.06% | 20.300 | 23.790 | 56491 | 12547 | 9.04% |
| 2025-08-14 | 21.250 | 20.250 | -1.000 | -4.71% | 20.000 | 21.280 | 26744 | 5509 | 4.28% |
| 2025-08-13 | 21.400 | 21.250 | 0.040 | 0.19% | 21.120 | 21.730 | 13717 | 2925 | 2.19% |
| 2025-08-12 | 21.390 | 21.210 | -0.150 | -0.70% | 21.000 | 21.660 | 13803 | 2942 | 2.21% |
| 2025-08-11 | 21.200 | 21.360 | -0.150 | -0.70% | 21.110 | 22.050 | 19458 | 4164 | 3.11% |
| 2025-08-08 | 22.180 | 21.510 | -0.060 | -0.28% | 21.490 | 23.170 | 32477 | 7225 | 5.20% |
| 2025-08-07 | 21.420 | 21.570 | 0.170 | 0.79% | 21.100 | 22.080 | 25430 | 5498 | 4.07% |
| 2025-08-06 | 20.730 | 21.400 | 0.600 | 2.88% | 20.630 | 21.700 | 17986 | 3821 | 2.88% |
| 2025-08-05 | 20.550 | 20.800 | 0.220 | 1.07% | 20.500 | 20.920 | 10153 | 2099 | 1.62% |
| 2025-08-04 | 20.310 | 20.580 | 0.060 | 0.29% | 20.150 | 20.630 | 9025 | 1843 | 1.44% |
| 2025-08-01 | 20.450 | 20.520 | -0.010 | -0.05% | 20.380 | 20.900 | 9710 | 2001 | 1.55% |
| 2025-07-31 | 21.010 | 20.530 | -0.650 | -3.07% | 20.310 | 21.270 | 19963 | 4140 | 3.19% |
| 2025-07-30 | 21.600 | 21.180 | -0.530 | -2.44% | 20.830 | 21.890 | 19476 | 4143 | 3.12% |
| 2025-07-29 | 20.810 | 21.710 | 0.800 | 3.83% | 20.350 | 21.730 | 30467 | 6454 | 4.88% |
| 2025-07-28 | 21.700 | 20.910 | -0.860 | -3.95% | 20.710 | 21.700 | 31532 | 6654 | 5.05% |
| 2025-07-25 | 22.100 | 21.770 | -0.050 | -0.23% | 20.810 | 22.340 | 40777 | 8672 | 6.53% |
| 2025-07-24 | 20.120 | 21.820 | 1.800 | 8.99% | 19.970 | 22.990 | 64368 | 13868 | 10.30% |