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 | 23.380 | 22.760 | -0.370 | -1.60% | 22.720 | 23.550 | 11097 | 2572 | 4.24% |
| 2025-09-29 | 23.150 | 23.130 | 0.110 | 0.48% | 22.620 | 23.690 | 10017 | 2328 | 3.83% |
| 2025-09-26 | 23.250 | 23.020 | -0.010 | -0.04% | 22.810 | 23.540 | 7148 | 1652 | 2.73% |
| 2025-09-25 | 23.980 | 23.030 | -0.630 | -2.66% | 23.030 | 24.060 | 8493 | 1998 | 3.24% |
| 2025-09-24 | 23.600 | 23.660 | 0.350 | 1.50% | 23.130 | 24.150 | 10175 | 2416 | 3.89% |
| 2025-09-23 | 24.800 | 23.310 | -1.250 | -5.09% | 22.900 | 24.860 | 16718 | 3921 | 6.39% |
| 2025-09-22 | 25.880 | 24.560 | -1.660 | -6.33% | 24.440 | 25.960 | 17961 | 4450 | 6.86% |
| 2025-09-19 | 25.690 | 26.220 | 0.830 | 3.27% | 24.830 | 26.400 | 21156 | 5444 | 8.08% |
| 2025-09-18 | 25.880 | 25.390 | -0.300 | -1.17% | 24.780 | 26.720 | 23298 | 6022 | 8.90% |
| 2025-09-17 | 25.870 | 25.690 | -0.040 | -0.16% | 24.970 | 26.080 | 16208 | 4132 | 6.19% |
| 2025-09-16 | 24.450 | 25.730 | 1.240 | 5.06% | 23.890 | 25.800 | 25121 | 6281 | 9.60% |
| 2025-09-15 | 25.340 | 24.490 | -0.980 | -3.85% | 24.490 | 25.950 | 20031 | 5036 | 7.65% |
| 2025-09-12 | 26.230 | 25.470 | -1.200 | -4.50% | 25.130 | 27.060 | 32494 | 8414 | 12.41% |
| 2025-09-11 | 26.080 | 26.670 | 0.970 | 3.77% | 26.000 | 28.880 | 41779 | 11455 | 15.96% |
| 2025-09-10 | 25.130 | 25.700 | 0.900 | 3.63% | 24.230 | 25.880 | 23560 | 5976 | 9.00% |
| 2025-09-09 | 25.460 | 24.800 | -0.660 | -2.59% | 24.500 | 25.600 | 15104 | 3780 | 5.77% |
| 2025-09-08 | 26.250 | 25.460 | -0.740 | -2.82% | 25.080 | 26.460 | 22251 | 5704 | 8.50% |
| 2025-09-05 | 25.190 | 26.200 | 1.010 | 4.01% | 24.880 | 26.520 | 29144 | 7544 | 11.13% |
| 2025-09-04 | 23.540 | 25.190 | 1.740 | 7.42% | 23.000 | 25.190 | 30045 | 7355 | 11.48% |
| 2025-09-03 | 25.180 | 23.450 | -1.680 | -6.69% | 23.420 | 25.190 | 21032 | 5093 | 8.03% |
| 2025-09-02 | 24.450 | 25.130 | 0.750 | 3.08% | 23.800 | 25.340 | 31612 | 7854 | 12.08% |
| 2025-09-01 | 24.380 | 24.380 | 0.380 | 1.58% | 23.280 | 24.940 | 20161 | 4858 | 7.70% |
| 2025-08-29 | 23.200 | 24.000 | 0.910 | 3.94% | 22.670 | 24.350 | 25154 | 5992 | 9.61% |
| 2025-08-28 | 22.600 | 23.090 | 0.440 | 1.94% | 22.310 | 23.130 | 13875 | 3155 | 5.30% |
| 2025-08-27 | 23.410 | 22.650 | -0.740 | -3.16% | 22.640 | 23.510 | 19620 | 4520 | 7.49% |
| 2025-08-26 | 24.170 | 23.390 | -1.080 | -4.41% | 23.230 | 24.590 | 29615 | 7000 | 11.31% |
| 2025-08-25 | 25.490 | 24.470 | -1.520 | -5.85% | 24.110 | 25.500 | 35009 | 8616 | 13.37% |
| 2025-08-22 | 25.120 | 25.990 | 0.040 | 0.15% | 24.180 | 25.990 | 45219 | 11306 | 17.27% |
| 2025-08-21 | 24.120 | 25.950 | 2.250 | 9.49% | 24.120 | 30.190 | 59389 | 16168 | 22.69% |
| 2025-08-20 | 23.330 | 23.700 | 0.370 | 1.59% | 22.850 | 23.990 | 17492 | 4099 | 6.68% |
| 2025-08-19 | 22.800 | 23.330 | 1.030 | 4.62% | 22.540 | 25.980 | 33107 | 7960 | 12.65% |
| 2025-08-18 | 21.140 | 22.300 | 1.160 | 5.49% | 21.050 | 22.660 | 13042 | 2876 | 4.98% |
| 2025-08-15 | 20.500 | 21.140 | 0.770 | 3.78% | 20.230 | 21.350 | 8041 | 1678 | 3.07% |
| 2025-08-14 | 21.460 | 20.370 | -0.780 | -3.69% | 20.350 | 21.460 | 7627 | 1588 | 2.91% |
| 2025-08-13 | 21.740 | 21.150 | -0.320 | -1.49% | 21.010 | 21.740 | 5672 | 1209 | 2.17% |
| 2025-08-12 | 21.880 | 21.470 | -0.280 | -1.29% | 21.230 | 21.980 | 5836 | 1258 | 2.23% |
| 2025-08-11 | 21.940 | 21.750 | -0.070 | -0.32% | 21.550 | 22.170 | 7506 | 1633 | 2.87% |
| 2025-08-08 | 22.090 | 21.820 | -0.230 | -1.04% | 21.610 | 22.450 | 6670 | 1471 | 2.55% |
| 2025-08-07 | 22.180 | 22.050 | -0.050 | -0.23% | 22.000 | 22.680 | 6650 | 1477 | 2.54% |
| 2025-08-06 | 22.100 | 22.100 | 0.060 | 0.27% | 21.850 | 22.390 | 5669 | 1252 | 2.17% |
| 2025-08-05 | 22.270 | 22.040 | -0.220 | -0.99% | 22.010 | 22.470 | 5059 | 1122 | 1.93% |
| 2025-08-04 | 22.650 | 22.260 | -0.130 | -0.58% | 21.820 | 22.650 | 6259 | 1381 | 2.39% |
| 2025-08-01 | 21.970 | 22.390 | 0.440 | 2.00% | 21.720 | 22.580 | 8692 | 1933 | 3.32% |
| 2025-07-31 | 22.500 | 21.950 | -0.380 | -1.70% | 21.430 | 22.770 | 6126 | 1356 | 2.34% |
| 2025-07-30 | 22.300 | 22.330 | 0.220 | 1.00% | 21.730 | 22.990 | 9690 | 2175 | 3.70% |
| 2025-07-29 | 22.480 | 22.110 | -0.290 | -1.29% | 21.880 | 22.690 | 5853 | 1292 | 2.24% |
| 2025-07-28 | 22.700 | 22.400 | -0.100 | -0.44% | 22.280 | 22.820 | 7067 | 1588 | 2.70% |
| 2025-07-25 | 23.000 | 22.500 | -0.220 | -0.97% | 22.220 | 23.100 | 12969 | 2930 | 4.95% |
| 2025-07-24 | 21.650 | 22.720 | 1.180 | 5.48% | 21.590 | 22.870 | 20096 | 4519 | 7.68% |