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 | 21.770 | 21.490 | -0.410 | -1.87% | 21.170 | 21.870 | 9497 | 2036 | 3.38% |
| 2025-09-29 | 20.960 | 21.900 | 1.020 | 4.89% | 20.360 | 22.300 | 18141 | 3907 | 6.45% |
| 2025-09-26 | 21.300 | 20.880 | -0.340 | -1.60% | 20.690 | 21.420 | 7068 | 1487 | 2.51% |
| 2025-09-25 | 21.460 | 21.220 | -0.210 | -0.98% | 21.020 | 21.580 | 7427 | 1582 | 2.64% |
| 2025-09-24 | 21.300 | 21.430 | 0.380 | 1.81% | 21.000 | 21.700 | 10314 | 2209 | 3.67% |
| 2025-09-23 | 22.070 | 21.050 | -1.120 | -5.05% | 20.920 | 22.080 | 10670 | 2274 | 3.79% |
| 2025-09-22 | 22.570 | 22.170 | -0.610 | -2.68% | 21.880 | 22.750 | 11689 | 2588 | 4.16% |
| 2025-09-19 | 22.460 | 22.780 | 0.220 | 0.98% | 22.210 | 22.930 | 12625 | 2854 | 4.49% |
| 2025-09-18 | 22.480 | 22.560 | 0.070 | 0.31% | 22.160 | 22.670 | 15478 | 3468 | 5.50% |
| 2025-09-17 | 22.800 | 22.490 | -0.420 | -1.83% | 22.130 | 22.830 | 17415 | 3887 | 6.19% |
| 2025-09-16 | 22.190 | 22.910 | 0.880 | 3.99% | 21.900 | 22.930 | 19949 | 4468 | 7.09% |
| 2025-09-15 | 22.300 | 22.030 | -0.330 | -1.48% | 21.990 | 22.500 | 13279 | 2943 | 4.72% |
| 2025-09-12 | 22.990 | 22.360 | -0.620 | -2.70% | 22.300 | 23.020 | 17913 | 4047 | 6.37% |
| 2025-09-11 | 23.030 | 22.980 | -0.340 | -1.46% | 22.500 | 23.360 | 15289 | 3512 | 5.44% |
| 2025-09-10 | 23.380 | 23.320 | 0.230 | 1.00% | 22.500 | 23.500 | 18704 | 4321 | 6.65% |
| 2025-09-09 | 24.120 | 23.090 | -1.280 | -5.25% | 22.860 | 24.300 | 21155 | 4904 | 7.52% |
| 2025-09-08 | 24.760 | 24.370 | -0.160 | -0.65% | 23.890 | 25.230 | 35137 | 8600 | 12.49% |
| 2025-09-05 | 24.990 | 24.530 | -0.310 | -1.25% | 24.020 | 25.980 | 37875 | 9317 | 13.47% |
| 2025-09-04 | 23.800 | 24.840 | 1.220 | 5.17% | 23.210 | 25.000 | 40757 | 9815 | 14.49% |
| 2025-09-03 | 23.970 | 23.620 | 0.030 | 0.13% | 23.100 | 23.990 | 13849 | 3268 | 4.92% |
| 2025-09-02 | 23.860 | 23.590 | 0.140 | 0.60% | 23.000 | 23.860 | 10437 | 2445 | 3.71% |
| 2025-09-01 | 23.000 | 23.450 | 0.470 | 2.05% | 22.760 | 23.550 | 9089 | 2114 | 3.23% |
| 2025-08-29 | 23.900 | 22.980 | -0.690 | -2.92% | 22.520 | 23.900 | 8315 | 1945 | 2.96% |
| 2025-08-28 | 23.000 | 23.670 | 0.700 | 3.05% | 21.800 | 23.720 | 14486 | 3294 | 5.15% |
| 2025-08-27 | 24.300 | 22.970 | -1.030 | -4.29% | 22.640 | 24.300 | 17384 | 4038 | 6.18% |
| 2025-08-26 | 24.040 | 24.000 | 0.300 | 1.27% | 23.310 | 24.180 | 21174 | 5034 | 7.53% |
| 2025-08-25 | 23.960 | 23.700 | -0.250 | -1.04% | 23.320 | 24.220 | 11154 | 2647 | 3.97% |
| 2025-08-22 | 24.780 | 23.950 | -0.630 | -2.56% | 23.890 | 24.780 | 14273 | 3441 | 5.08% |
| 2025-08-21 | 25.180 | 24.580 | -0.070 | -0.28% | 24.010 | 25.180 | 13262 | 3256 | 4.72% |
| 2025-08-20 | 24.490 | 24.650 | 0.160 | 0.65% | 24.000 | 24.950 | 11628 | 2849 | 4.13% |
| 2025-08-19 | 24.500 | 24.490 | 0.760 | 3.20% | 23.540 | 24.970 | 17284 | 4204 | 6.15% |
| 2025-08-18 | 23.100 | 23.730 | 0.600 | 2.59% | 23.000 | 23.920 | 12048 | 2831 | 4.28% |
| 2025-08-15 | 22.590 | 23.130 | 0.480 | 2.12% | 22.180 | 23.260 | 12154 | 2776 | 4.32% |
| 2025-08-14 | 23.250 | 22.650 | -0.450 | -1.95% | 22.330 | 23.260 | 9124 | 2066 | 3.24% |
| 2025-08-13 | 23.660 | 23.100 | -0.820 | -3.43% | 22.900 | 23.860 | 8301 | 1938 | 2.95% |
| 2025-08-12 | 23.620 | 23.920 | 0.300 | 1.27% | 22.800 | 24.000 | 17086 | 4001 | 6.08% |
| 2025-08-11 | 24.170 | 23.620 | -0.500 | -2.07% | 23.620 | 24.290 | 8573 | 2047 | 3.05% |
| 2025-08-08 | 24.680 | 24.120 | -0.480 | -1.95% | 23.830 | 24.680 | 10016 | 2411 | 3.56% |
| 2025-08-07 | 24.960 | 24.600 | -0.370 | -1.48% | 24.600 | 25.080 | 6722 | 1664 | 2.39% |
| 2025-08-06 | 25.000 | 24.970 | -0.120 | -0.48% | 24.710 | 25.440 | 8191 | 2047 | 2.91% |
| 2025-08-05 | 25.200 | 25.090 | -0.020 | -0.08% | 24.830 | 25.270 | 11383 | 2850 | 4.05% |
| 2025-08-04 | 25.000 | 25.110 | 0.220 | 0.88% | 24.110 | 25.180 | 12047 | 3006 | 4.28% |
| 2025-08-01 | 24.680 | 24.890 | 0.190 | 0.77% | 24.320 | 24.970 | 7218 | 1780 | 2.57% |
| 2025-07-31 | 24.950 | 24.700 | -0.400 | -1.59% | 24.300 | 25.080 | 11812 | 2912 | 4.20% |
| 2025-07-30 | 25.400 | 25.100 | -0.130 | -0.52% | 24.830 | 25.400 | 8732 | 2182 | 3.10% |
| 2025-07-29 | 25.940 | 25.230 | -0.880 | -3.37% | 24.990 | 25.980 | 17581 | 4440 | 6.25% |
| 2025-07-28 | 27.000 | 26.110 | -0.250 | -0.95% | 25.550 | 27.000 | 26559 | 6908 | 9.44% |
| 2025-07-25 | 25.280 | 26.360 | 1.170 | 4.64% | 24.680 | 26.360 | 28413 | 7300 | 10.10% |
| 2025-07-24 | 25.190 | 25.190 | -0.410 | -1.60% | 24.860 | 25.890 | 22254 | 5615 | 7.91% |