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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.130 | 19.790 | -0.240 | -1.20% | 19.700 | 20.140 | 20145 | 3995 | 1.63% |
| 2025-09-15 | 20.250 | 20.030 | -0.140 | -0.69% | 20.000 | 20.250 | 12386 | 2488 | 1.02% |
| 2025-09-12 | 20.300 | 20.170 | -0.120 | -0.59% | 19.910 | 20.460 | 27078 | 5456 | 2.23% |
| 2025-09-11 | 20.150 | 20.290 | -0.160 | -0.78% | 19.680 | 20.320 | 36374 | 7257 | 3.00% |
| 2025-09-10 | 20.500 | 20.450 | -0.070 | -0.34% | 20.310 | 20.750 | 19786 | 4055 | 1.63% |
| 2025-09-09 | 21.280 | 20.520 | -0.590 | -2.79% | 20.470 | 21.290 | 24371 | 5046 | 2.01% |
| 2025-09-08 | 21.150 | 21.110 | 0.020 | 0.09% | 20.940 | 21.420 | 34211 | 7246 | 2.82% |
| 2025-09-05 | 20.340 | 21.090 | 0.700 | 3.43% | 20.340 | 21.170 | 39302 | 8211 | 3.24% |
| 2025-09-04 | 20.550 | 20.390 | -0.010 | -0.05% | 20.200 | 20.730 | 27687 | 5679 | 2.28% |
| 2025-09-03 | 20.680 | 20.400 | -0.130 | -0.63% | 20.150 | 20.860 | 24304 | 4980 | 2.00% |
| 2025-09-02 | 20.770 | 20.530 | -0.240 | -1.16% | 20.020 | 20.820 | 37286 | 7611 | 3.07% |
| 2025-09-01 | 21.170 | 20.770 | -0.300 | -1.42% | 20.500 | 21.170 | 33200 | 6894 | 2.73% |
| 2025-08-29 | 20.530 | 21.070 | 0.550 | 2.68% | 20.320 | 21.320 | 37802 | 7925 | 3.11% |
| 2025-08-28 | 20.970 | 20.520 | -0.400 | -1.91% | 19.940 | 21.120 | 42857 | 8768 | 3.53% |
| 2025-08-27 | 21.580 | 20.920 | -0.600 | -2.79% | 20.900 | 21.580 | 37590 | 7946 | 3.10% |
| 2025-08-26 | 21.890 | 21.520 | -0.400 | -1.82% | 21.420 | 21.890 | 36249 | 7819 | 2.99% |
| 2025-08-25 | 21.800 | 21.920 | 0.100 | 0.46% | 21.550 | 21.990 | 46623 | 10148 | 3.84% |
| 2025-08-22 | 22.050 | 21.820 | -0.200 | -0.91% | 21.570 | 22.180 | 37343 | 8133 | 3.08% |
| 2025-08-21 | 22.500 | 22.020 | -0.330 | -1.48% | 21.820 | 22.730 | 49117 | 10930 | 4.05% |
| 2025-08-20 | 22.420 | 22.350 | -0.360 | -1.59% | 21.890 | 22.770 | 57220 | 12729 | 4.71% |
| 2025-08-19 | 22.200 | 22.710 | 0.640 | 2.90% | 22.170 | 23.700 | 94838 | 21789 | 7.81% |
| 2025-08-18 | 21.600 | 22.070 | 0.570 | 2.65% | 21.590 | 22.140 | 56582 | 12416 | 4.66% |
| 2025-08-15 | 21.180 | 21.500 | 0.420 | 1.99% | 21.000 | 21.630 | 32853 | 7013 | 2.71% |
| 2025-08-14 | 21.830 | 21.080 | -0.850 | -3.88% | 20.970 | 21.830 | 57237 | 12215 | 4.71% |
| 2025-08-13 | 21.820 | 21.930 | 0.120 | 0.55% | 21.760 | 22.220 | 39467 | 8668 | 3.25% |
| 2025-08-12 | 22.370 | 21.810 | -0.680 | -3.02% | 21.730 | 22.460 | 52512 | 11542 | 4.32% |
| 2025-08-11 | 22.280 | 22.490 | -0.380 | -1.66% | 22.110 | 22.630 | 55061 | 12262 | 4.53% |
| 2025-08-08 | 22.770 | 22.870 | 0.110 | 0.48% | 22.510 | 23.020 | 36421 | 8306 | 3.00% |
| 2025-08-07 | 22.930 | 22.760 | -0.260 | -1.13% | 22.510 | 23.130 | 46115 | 10493 | 3.80% |
| 2025-08-06 | 23.300 | 23.020 | -0.270 | -1.16% | 22.840 | 23.860 | 59010 | 13710 | 4.86% |
| 2025-08-05 | 23.430 | 23.290 | -0.280 | -1.19% | 22.880 | 23.690 | 61827 | 14326 | 5.09% |
| 2025-08-04 | 23.780 | 23.570 | -0.520 | -2.16% | 22.670 | 23.970 | 94024 | 21689 | 7.74% |
| 2025-08-01 | 24.710 | 24.090 | -1.190 | -4.71% | 24.000 | 25.780 | 117840 | 29160 | 9.71% |
| 2025-07-31 | 23.490 | 25.280 | 1.880 | 8.03% | 23.380 | 27.100 | 171851 | 43360 | 14.15% |
| 2025-07-30 | 22.480 | 23.400 | 0.570 | 2.50% | 22.310 | 24.500 | 120132 | 28342 | 9.89% |
| 2025-07-29 | 21.810 | 22.830 | 1.130 | 5.21% | 21.430 | 23.480 | 108908 | 24417 | 8.97% |
| 2025-07-28 | 22.080 | 21.700 | -0.380 | -1.72% | 21.400 | 22.490 | 62137 | 13470 | 5.12% |
| 2025-07-25 | 21.960 | 22.080 | 0.130 | 0.59% | 21.820 | 22.450 | 46981 | 10404 | 3.87% |
| 2025-07-24 | 21.980 | 21.950 | 0.300 | 1.39% | 21.520 | 22.170 | 48156 | 10525 | 3.97% |
| 2025-07-23 | 21.690 | 21.650 | -0.150 | -0.69% | 21.490 | 22.080 | 43809 | 9544 | 3.61% |
| 2025-07-22 | 21.860 | 21.800 | -0.190 | -0.86% | 21.710 | 22.600 | 63337 | 13956 | 5.22% |
| 2025-07-21 | 21.980 | 21.990 | -0.090 | -0.41% | 21.420 | 22.300 | 46077 | 10098 | 3.79% |
| 2025-07-18 | 21.800 | 22.080 | 0.380 | 1.75% | 21.620 | 22.180 | 41398 | 9085 | 3.41% |
| 2025-07-17 | 21.450 | 21.700 | 0.210 | 0.98% | 21.300 | 22.100 | 50759 | 11054 | 4.18% |
| 2025-07-16 | 21.380 | 21.490 | 0.110 | 0.51% | 21.150 | 21.790 | 48896 | 10493 | 4.03% |
| 2025-07-15 | 22.000 | 21.380 | -2.190 | -9.29% | 20.930 | 22.000 | 103497 | 22169 | 8.52% |
| 2025-07-14 | 23.580 | 23.570 | -0.360 | -1.50% | 23.280 | 23.890 | 54792 | 12886 | 4.51% |
| 2025-07-11 | 23.360 | 23.930 | 0.480 | 2.05% | 23.220 | 24.460 | 70840 | 17011 | 5.83% |
| 2025-07-10 | 23.120 | 23.450 | 0.240 | 1.03% | 22.730 | 24.050 | 57377 | 13444 | 4.73% |
| 2025-07-09 | 23.600 | 23.210 | -0.550 | -2.31% | 23.010 | 23.880 | 55976 | 13104 | 4.61% |
| 2025-07-08 | 22.900 | 23.760 | 0.630 | 2.72% | 22.830 | 24.390 | 65441 | 15548 | 5.39% |
| 2025-07-07 | 24.530 | 23.130 | -1.080 | -4.46% | 23.030 | 24.980 | 71889 | 17278 | 5.92% |
| 2025-07-04 | 24.000 | 24.210 | 0.010 | 0.04% | 23.600 | 24.740 | 81024 | 19519 | 6.67% |
| 2025-07-03 | 22.980 | 24.200 | 1.510 | 6.65% | 22.830 | 24.840 | 110256 | 26579 | 9.08% |
| 2025-07-02 | 22.940 | 22.690 | -0.670 | -2.87% | 22.610 | 23.770 | 62833 | 14478 | 5.17% |
| 2025-07-01 | 22.860 | 23.360 | 0.830 | 3.68% | 22.600 | 23.990 | 99913 | 23441 | 8.23% |
| 2025-06-30 | 21.380 | 22.530 | 0.900 | 4.16% | 21.250 | 22.540 | 62756 | 13751 | 5.17% |
| 2025-06-27 | 21.420 | 21.630 | 0.270 | 1.26% | 21.220 | 21.960 | 51913 | 11245 | 4.28% |
| 2025-06-26 | 21.580 | 21.360 | -0.170 | -0.79% | 21.010 | 21.640 | 48825 | 10365 | 4.02% |
| 2025-06-25 | 22.080 | 21.530 | -0.750 | -3.37% | 21.210 | 22.210 | 84645 | 18301 | 6.97% |
| 2025-06-24 | 21.990 | 22.280 | 0.230 | 1.04% | 21.800 | 22.560 | 74296 | 16466 | 6.12% |
| 2025-06-23 | 20.900 | 22.050 | 0.670 | 3.13% | 20.660 | 22.280 | 72779 | 15674 | 5.99% |
| 2025-06-20 | 20.690 | 21.380 | 0.480 | 2.30% | 20.600 | 21.720 | 77024 | 16294 | 6.34% |
| 2025-06-19 | 21.870 | 20.900 | -0.810 | -3.73% | 20.850 | 22.220 | 83056 | 17887 | 6.84% |
| 2025-06-18 | 22.300 | 21.710 | -1.410 | -6.10% | 21.400 | 22.840 | 109294 | 23993 | 9.00% |
| 2025-06-17 | 25.450 | 23.280 | -0.950 | -3.92% | 23.180 | 26.350 | 132159 | 32713 | 10.88% |
| 2025-06-16 | 23.380 | 24.230 | 0.690 | 2.93% | 22.770 | 24.470 | 106786 | 25198 | 8.79% |
| 2025-06-13 | 24.900 | 23.540 | -1.960 | -7.69% | 23.500 | 27.680 | 167743 | 42143 | 13.82% |
| 2025-06-12 | 23.600 | 25.500 | 1.600 | 6.69% | 23.350 | 26.620 | 185917 | 46520 | 15.31% |
| 2025-06-11 | 23.000 | 23.900 | 0.540 | 2.31% | 22.500 | 24.380 | 147933 | 34566 | 12.18% |
| 2025-06-10 | 23.400 | 23.360 | -1.830 | -7.26% | 22.800 | 24.780 | 229431 | 54579 | 18.90% |
| 2025-06-09 | 19.710 | 25.190 | 5.400 | 27.29% | 19.610 | 25.720 | 294834 | 71347 | 24.28% |