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 | 20.620 | 20.590 | -0.040 | -0.19% | 20.440 | 20.750 | 37484 | 7705 | 1.08% |
| 2025-09-15 | 20.480 | 20.630 | 0.180 | 0.88% | 20.200 | 20.800 | 47796 | 9802 | 1.38% |
| 2025-09-12 | 21.050 | 20.450 | -0.570 | -2.71% | 20.360 | 21.150 | 92957 | 19221 | 2.67% |
| 2025-09-11 | 21.200 | 21.020 | -0.120 | -0.57% | 20.750 | 21.210 | 71128 | 14886 | 2.05% |
| 2025-09-10 | 21.650 | 21.140 | -0.610 | -2.80% | 21.100 | 21.820 | 68048 | 14562 | 1.96% |
| 2025-09-09 | 22.280 | 21.750 | -0.480 | -2.16% | 21.700 | 22.280 | 58520 | 12758 | 1.68% |
| 2025-09-08 | 21.800 | 22.230 | 0.430 | 1.97% | 21.670 | 22.370 | 78838 | 17378 | 2.27% |
| 2025-09-05 | 21.680 | 21.800 | 0.280 | 1.30% | 21.320 | 21.940 | 86698 | 18838 | 2.49% |
| 2025-09-04 | 21.530 | 21.520 | -0.040 | -0.19% | 21.400 | 21.960 | 47626 | 10330 | 1.37% |
| 2025-09-03 | 22.190 | 21.560 | -0.440 | -2.00% | 21.450 | 22.200 | 46928 | 10181 | 1.35% |
| 2025-09-02 | 21.700 | 22.000 | 0.300 | 1.38% | 21.310 | 22.260 | 76869 | 16711 | 2.21% |
| 2025-09-01 | 22.010 | 21.700 | -0.530 | -2.38% | 21.490 | 22.210 | 72950 | 15860 | 2.10% |
| 2025-08-29 | 22.010 | 22.230 | 0.180 | 0.82% | 21.710 | 22.580 | 65590 | 14580 | 1.89% |
| 2025-08-28 | 22.450 | 22.050 | -0.290 | -1.30% | 21.060 | 22.790 | 136764 | 29876 | 3.93% |
| 2025-08-27 | 22.710 | 22.340 | -0.460 | -2.02% | 22.340 | 22.960 | 91722 | 20785 | 2.64% |
| 2025-08-26 | 23.160 | 22.800 | -0.180 | -0.78% | 22.600 | 23.180 | 109218 | 24965 | 3.14% |
| 2025-08-25 | 24.300 | 22.980 | -2.520 | -9.88% | 22.680 | 24.300 | 292943 | 67818 | 8.43% |
| 2025-08-22 | 25.250 | 25.500 | 0.290 | 1.15% | 25.120 | 25.830 | 69652 | 17697 | 2.00% |
| 2025-08-21 | 25.300 | 25.210 | 0.210 | 0.84% | 24.800 | 25.920 | 82350 | 20885 | 2.37% |
| 2025-08-20 | 24.840 | 25.000 | 0.170 | 0.68% | 24.450 | 25.180 | 77710 | 19289 | 2.24% |
| 2025-08-19 | 24.190 | 24.830 | 0.900 | 3.76% | 24.150 | 25.400 | 123577 | 30624 | 3.56% |
| 2025-08-18 | 23.260 | 23.930 | 0.740 | 3.19% | 23.100 | 24.010 | 94050 | 22214 | 2.71% |
| 2025-08-15 | 22.500 | 23.190 | 0.690 | 3.07% | 22.400 | 23.360 | 65003 | 14954 | 1.87% |
| 2025-08-14 | 23.310 | 22.500 | -0.700 | -3.02% | 22.390 | 23.320 | 57659 | 13098 | 1.66% |
| 2025-08-13 | 23.260 | 23.200 | 0.040 | 0.17% | 22.800 | 23.290 | 49963 | 11506 | 1.44% |
| 2025-08-12 | 23.380 | 23.160 | -0.330 | -1.40% | 22.980 | 23.480 | 49158 | 11378 | 1.41% |
| 2025-08-11 | 23.910 | 23.490 | -0.080 | -0.34% | 23.390 | 23.910 | 46822 | 11030 | 1.35% |
| 2025-08-08 | 23.360 | 23.570 | 0.210 | 0.90% | 23.110 | 24.160 | 63679 | 15091 | 1.83% |
| 2025-08-07 | 23.810 | 23.360 | -0.310 | -1.31% | 23.060 | 23.810 | 59145 | 13790 | 1.70% |
| 2025-08-06 | 22.750 | 23.670 | 1.130 | 5.01% | 22.650 | 23.950 | 102330 | 23975 | 2.94% |
| 2025-08-05 | 22.710 | 22.540 | -0.120 | -0.53% | 22.320 | 22.780 | 51792 | 12024 | 1.49% |
| 2025-08-04 | 22.680 | 22.660 | -0.020 | -0.09% | 22.460 | 22.950 | 44668 | 10124 | 1.29% |
| 2025-08-01 | 22.390 | 22.680 | 0.350 | 1.57% | 22.210 | 22.870 | 50556 | 11435 | 1.45% |
| 2025-07-31 | 22.160 | 22.330 | 0.300 | 1.36% | 22.010 | 22.550 | 57439 | 12787 | 1.65% |
| 2025-07-30 | 22.520 | 22.030 | -0.570 | -2.52% | 22.030 | 22.560 | 53082 | 11808 | 1.53% |
| 2025-07-29 | 22.480 | 22.600 | 0.080 | 0.36% | 22.010 | 22.920 | 76947 | 17260 | 2.21% |
| 2025-07-28 | 22.750 | 22.520 | -0.020 | -0.09% | 22.470 | 22.860 | 53310 | 12066 | 1.53% |
| 2025-07-25 | 23.380 | 22.540 | -0.850 | -3.63% | 22.510 | 23.380 | 90537 | 20637 | 2.60% |
| 2025-07-24 | 23.080 | 23.390 | 0.130 | 0.56% | 22.620 | 23.420 | 105844 | 24407 | 3.05% |
| 2025-07-23 | 25.500 | 23.260 | -1.740 | -6.96% | 23.190 | 25.500 | 197413 | 47015 | 5.68% |
| 2025-07-22 | 25.400 | 25.000 | 0.020 | 0.08% | 24.730 | 27.310 | 267672 | 68494 | 7.70% |
| 2025-07-21 | 22.540 | 24.980 | 3.850 | 18.22% | 22.540 | 25.320 | 273681 | 65415 | 7.87% |
| 2025-07-18 | 21.210 | 21.130 | -0.110 | -0.52% | 20.960 | 21.320 | 22616 | 4771 | 0.65% |
| 2025-07-17 | 20.830 | 21.240 | 0.430 | 2.07% | 20.740 | 21.350 | 41373 | 8758 | 1.19% |
| 2025-07-16 | 20.620 | 20.810 | 0.080 | 0.39% | 20.610 | 21.060 | 21951 | 4584 | 0.63% |
| 2025-07-15 | 20.900 | 20.730 | -0.190 | -0.91% | 20.550 | 21.000 | 24720 | 5130 | 0.71% |
| 2025-07-14 | 20.980 | 20.920 | -0.020 | -0.10% | 20.760 | 21.060 | 19472 | 4074 | 0.56% |
| 2025-07-11 | 21.060 | 20.940 | -0.050 | -0.24% | 20.860 | 21.160 | 37734 | 7933 | 1.09% |
| 2025-07-10 | 20.720 | 20.990 | 0.240 | 1.16% | 20.400 | 21.000 | 28433 | 5877 | 0.82% |
| 2025-07-09 | 20.780 | 20.750 | 0.000 | 0.00% | 20.600 | 21.070 | 29432 | 6141 | 0.85% |
| 2025-07-08 | 20.310 | 20.750 | 0.310 | 1.52% | 20.310 | 20.870 | 32703 | 6769 | 0.94% |
| 2025-07-07 | 21.020 | 20.440 | -0.600 | -2.85% | 20.400 | 21.020 | 48690 | 10037 | 1.40% |
| 2025-07-04 | 21.700 | 21.040 | -0.700 | -3.22% | 21.000 | 21.700 | 42068 | 8971 | 1.21% |
| 2025-07-03 | 21.830 | 21.740 | -0.100 | -0.46% | 21.550 | 21.910 | 29042 | 6290 | 0.84% |
| 2025-07-02 | 21.820 | 21.840 | 0.010 | 0.05% | 21.520 | 22.180 | 45813 | 10029 | 1.32% |
| 2025-07-01 | 21.380 | 21.830 | 0.430 | 2.01% | 21.200 | 21.980 | 58359 | 12633 | 1.68% |
| 2025-06-30 | 21.690 | 21.400 | -0.170 | -0.79% | 21.140 | 21.700 | 45719 | 9756 | 1.32% |
| 2025-06-27 | 21.000 | 21.570 | 0.510 | 2.42% | 20.860 | 21.830 | 60774 | 13014 | 1.76% |
| 2025-06-26 | 21.630 | 21.060 | -0.540 | -2.50% | 21.020 | 21.640 | 43523 | 9298 | 1.26% |
| 2025-06-25 | 21.700 | 21.600 | -0.050 | -0.23% | 21.310 | 21.890 | 45368 | 9793 | 1.31% |
| 2025-06-24 | 20.990 | 21.650 | 0.830 | 3.99% | 20.900 | 21.780 | 63655 | 13668 | 1.84% |
| 2025-06-23 | 20.200 | 20.820 | 0.280 | 1.36% | 20.200 | 20.990 | 43376 | 8908 | 1.25% |
| 2025-06-20 | 21.150 | 20.540 | -0.680 | -3.20% | 20.500 | 21.480 | 40445 | 8479 | 1.17% |
| 2025-06-19 | 21.540 | 21.220 | -0.330 | -1.53% | 21.160 | 21.880 | 30563 | 6584 | 0.88% |
| 2025-06-18 | 21.800 | 21.550 | -0.390 | -1.78% | 21.120 | 21.990 | 45869 | 9847 | 1.33% |
| 2025-06-17 | 22.330 | 21.940 | -0.380 | -1.70% | 21.910 | 22.490 | 38631 | 8558 | 1.12% |
| 2025-06-16 | 22.400 | 22.320 | -0.180 | -0.80% | 22.230 | 22.600 | 44484 | 9938 | 1.29% |
| 2025-06-13 | 22.520 | 22.500 | -0.260 | -1.14% | 22.220 | 22.800 | 51091 | 11474 | 1.48% |
| 2025-06-12 | 22.600 | 22.760 | 0.140 | 0.62% | 22.230 | 22.930 | 47913 | 10836 | 1.39% |
| 2025-06-11 | 22.620 | 22.620 | 0.030 | 0.13% | 22.510 | 22.980 | 44000 | 10002 | 1.27% |
| 2025-06-10 | 23.080 | 22.590 | -0.360 | -1.57% | 22.260 | 23.160 | 60628 | 13677 | 1.75% |
| 2025-06-09 | 23.100 | 22.950 | -0.140 | -0.61% | 22.840 | 23.220 | 58930 | 13546 | 1.70% |