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 | 20.600 | 20.180 | -0.500 | -2.42% | 20.000 | 20.700 | 16005 | 3226 | 1.93% |
| 2025-09-15 | 20.760 | 20.680 | 0.180 | 0.88% | 20.280 | 21.020 | 18221 | 3768 | 2.20% |
| 2025-09-12 | 20.160 | 20.500 | 0.380 | 1.89% | 19.960 | 20.660 | 12854 | 2609 | 1.55% |
| 2025-09-11 | 20.150 | 20.120 | -0.030 | -0.15% | 19.950 | 20.380 | 10510 | 2115 | 1.27% |
| 2025-09-10 | 20.720 | 20.150 | -0.550 | -2.66% | 20.070 | 20.720 | 17178 | 3488 | 2.08% |
| 2025-09-09 | 20.490 | 20.700 | 0.390 | 1.92% | 20.350 | 21.250 | 28669 | 5971 | 3.46% |
| 2025-09-08 | 20.790 | 20.310 | -0.220 | -1.07% | 20.310 | 20.880 | 24410 | 5020 | 2.95% |
| 2025-09-05 | 19.840 | 20.530 | 0.700 | 3.53% | 19.830 | 20.560 | 30029 | 6107 | 3.63% |
| 2025-09-04 | 19.500 | 19.830 | 0.270 | 1.38% | 19.490 | 20.130 | 17363 | 3454 | 2.10% |
| 2025-09-03 | 19.960 | 19.560 | -0.280 | -1.41% | 19.390 | 20.000 | 9187 | 1811 | 1.11% |
| 2025-09-02 | 19.860 | 19.840 | 0.070 | 0.35% | 19.500 | 19.990 | 14306 | 2827 | 1.73% |
| 2025-09-01 | 19.400 | 19.770 | 0.460 | 2.38% | 19.300 | 19.980 | 11110 | 2173 | 1.34% |
| 2025-08-29 | 19.000 | 19.310 | 0.180 | 0.94% | 18.760 | 19.700 | 12952 | 2515 | 1.56% |
| 2025-08-28 | 19.350 | 19.130 | -0.080 | -0.42% | 18.800 | 19.350 | 13588 | 2586 | 1.64% |
| 2025-08-27 | 19.840 | 19.210 | -0.680 | -3.42% | 19.150 | 19.980 | 17720 | 3448 | 2.14% |
| 2025-08-26 | 20.000 | 19.890 | -0.180 | -0.90% | 19.880 | 20.100 | 10529 | 2102 | 1.27% |
| 2025-08-25 | 20.020 | 20.070 | -0.030 | -0.15% | 19.910 | 20.260 | 16818 | 3367 | 2.03% |
| 2025-08-22 | 20.190 | 20.100 | -0.090 | -0.45% | 19.940 | 20.350 | 9875 | 1982 | 1.19% |
| 2025-08-21 | 20.100 | 20.190 | 0.080 | 0.40% | 20.000 | 20.450 | 14906 | 3019 | 1.80% |
| 2025-08-20 | 20.030 | 20.110 | 0.080 | 0.40% | 19.850 | 20.380 | 12435 | 2495 | 1.50% |
| 2025-08-19 | 20.180 | 20.030 | 0.050 | 0.25% | 20.000 | 20.500 | 17692 | 3587 | 2.14% |
| 2025-08-18 | 19.460 | 19.980 | 0.550 | 2.83% | 19.450 | 20.180 | 19418 | 3867 | 2.35% |
| 2025-08-15 | 19.170 | 19.430 | 0.280 | 1.46% | 19.160 | 19.670 | 8848 | 1720 | 1.07% |
| 2025-08-14 | 19.750 | 19.150 | -0.400 | -2.05% | 19.070 | 19.800 | 12068 | 2336 | 1.46% |
| 2025-08-13 | 19.710 | 19.550 | -0.200 | -1.01% | 19.530 | 19.900 | 11746 | 2313 | 1.42% |
| 2025-08-12 | 19.980 | 19.750 | -0.180 | -0.90% | 19.680 | 20.090 | 10420 | 2067 | 1.26% |
| 2025-08-11 | 19.880 | 19.930 | 0.190 | 0.96% | 19.710 | 20.070 | 9568 | 1909 | 1.16% |
| 2025-08-08 | 20.300 | 19.740 | -0.450 | -2.23% | 19.680 | 20.300 | 11236 | 2228 | 1.36% |
| 2025-08-07 | 20.150 | 20.190 | 0.160 | 0.80% | 20.050 | 20.300 | 10438 | 2103 | 1.26% |
| 2025-08-06 | 19.930 | 20.030 | 0.040 | 0.20% | 19.900 | 20.260 | 9625 | 1931 | 1.16% |
| 2025-08-05 | 19.990 | 19.990 | -0.010 | -0.05% | 19.890 | 20.260 | 8025 | 1608 | 0.97% |
| 2025-08-04 | 19.910 | 20.000 | 0.050 | 0.25% | 19.580 | 20.140 | 11457 | 2268 | 1.38% |
| 2025-08-01 | 20.270 | 19.950 | -0.040 | -0.20% | 19.890 | 20.270 | 7422 | 1484 | 0.90% |
| 2025-07-31 | 20.660 | 19.990 | -0.310 | -1.53% | 19.880 | 20.730 | 11527 | 2329 | 1.39% |
| 2025-07-30 | 20.520 | 20.300 | -0.230 | -1.12% | 20.060 | 20.670 | 11106 | 2259 | 1.34% |
| 2025-07-29 | 20.990 | 20.530 | -0.200 | -0.96% | 20.390 | 21.000 | 10023 | 2055 | 1.21% |
| 2025-07-28 | 21.100 | 20.730 | -0.370 | -1.75% | 20.590 | 21.240 | 11986 | 2502 | 1.45% |
| 2025-07-25 | 20.800 | 21.100 | 0.430 | 2.08% | 20.700 | 21.490 | 24109 | 5086 | 2.91% |
| 2025-07-24 | 20.440 | 20.670 | 0.380 | 1.87% | 20.250 | 20.870 | 10817 | 2232 | 1.31% |
| 2025-07-23 | 20.720 | 20.290 | -0.460 | -2.22% | 20.290 | 20.830 | 10664 | 2190 | 1.29% |
| 2025-07-22 | 20.750 | 20.750 | 0.150 | 0.73% | 20.320 | 20.790 | 14278 | 2939 | 1.73% |
| 2025-07-21 | 20.750 | 20.600 | 0.060 | 0.29% | 20.470 | 20.830 | 12332 | 2540 | 1.49% |
| 2025-07-18 | 20.380 | 20.540 | 0.260 | 1.28% | 20.240 | 20.680 | 10635 | 2181 | 1.29% |
| 2025-07-17 | 20.480 | 20.280 | -0.040 | -0.20% | 20.120 | 20.500 | 9831 | 1995 | 1.19% |
| 2025-07-16 | 20.600 | 20.320 | -0.150 | -0.73% | 20.210 | 20.600 | 7613 | 1551 | 0.92% |
| 2025-07-15 | 21.150 | 20.470 | -0.500 | -2.38% | 20.330 | 21.150 | 9881 | 2029 | 1.19% |
| 2025-07-14 | 20.900 | 20.970 | 0.020 | 0.10% | 20.830 | 21.250 | 10087 | 2122 | 1.22% |
| 2025-07-11 | 20.790 | 20.950 | 0.300 | 1.45% | 20.310 | 21.480 | 19131 | 4011 | 2.31% |
| 2025-07-10 | 20.430 | 20.650 | 0.010 | 0.05% | 20.420 | 20.950 | 10114 | 2086 | 1.22% |
| 2025-07-09 | 20.670 | 20.640 | 0.200 | 0.98% | 20.450 | 21.160 | 15535 | 3227 | 1.88% |
| 2025-07-08 | 20.550 | 20.440 | 0.230 | 1.14% | 20.210 | 20.590 | 8837 | 1801 | 1.07% |
| 2025-07-07 | 20.540 | 20.210 | -0.500 | -2.41% | 20.150 | 20.720 | 10292 | 2098 | 1.24% |
| 2025-07-04 | 21.640 | 20.710 | -1.040 | -4.78% | 20.710 | 21.750 | 23723 | 5013 | 2.87% |
| 2025-07-03 | 21.600 | 21.750 | 0.260 | 1.21% | 21.000 | 22.570 | 31509 | 6765 | 3.81% |
| 2025-07-02 | 20.750 | 21.490 | 0.600 | 2.87% | 20.590 | 22.330 | 41146 | 8826 | 4.97% |
| 2025-07-01 | 20.530 | 20.890 | 0.370 | 1.80% | 19.910 | 20.890 | 17953 | 3657 | 2.17% |
| 2025-06-30 | 20.570 | 20.520 | 0.020 | 0.10% | 20.440 | 21.070 | 21062 | 4367 | 2.54% |
| 2025-06-27 | 20.350 | 20.500 | 0.350 | 1.74% | 20.300 | 20.740 | 13383 | 2749 | 1.62% |
| 2025-06-26 | 20.520 | 20.150 | -0.350 | -1.71% | 20.100 | 20.620 | 12774 | 2608 | 1.54% |
| 2025-06-25 | 20.740 | 20.500 | -0.320 | -1.54% | 20.260 | 20.760 | 13503 | 2763 | 1.63% |
| 2025-06-24 | 20.130 | 20.820 | 0.590 | 2.92% | 20.030 | 20.820 | 16241 | 3325 | 1.96% |
| 2025-06-23 | 19.410 | 20.230 | 0.780 | 4.01% | 19.260 | 20.390 | 10750 | 2151 | 1.30% |
| 2025-06-20 | 19.700 | 19.450 | -0.090 | -0.46% | 19.310 | 19.870 | 5019 | 982 | 0.61% |
| 2025-06-19 | 20.390 | 19.540 | -0.600 | -2.98% | 19.510 | 20.430 | 8670 | 1725 | 1.05% |
| 2025-06-18 | 20.510 | 20.140 | -0.440 | -2.14% | 19.850 | 20.660 | 13575 | 2730 | 1.64% |
| 2025-06-17 | 20.720 | 20.580 | -0.320 | -1.53% | 20.420 | 20.960 | 11947 | 2467 | 1.44% |
| 2025-06-16 | 21.300 | 20.900 | -0.390 | -1.83% | 20.760 | 21.600 | 21672 | 4562 | 2.62% |
| 2025-06-13 | 20.540 | 21.290 | 0.690 | 3.35% | 20.320 | 21.580 | 28641 | 6036 | 3.46% |
| 2025-06-12 | 20.170 | 20.600 | 0.130 | 0.64% | 20.160 | 20.650 | 11212 | 2290 | 1.35% |
| 2025-06-11 | 20.260 | 20.470 | 0.540 | 2.71% | 20.060 | 20.890 | 17965 | 3677 | 2.17% |
| 2025-06-10 | 20.300 | 19.930 | -0.360 | -1.77% | 19.660 | 20.380 | 8292 | 1657 | 1.00% |
| 2025-06-09 | 20.130 | 20.290 | 0.090 | 0.45% | 20.060 | 20.420 | 8324 | 1685 | 1.01% |