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 | 20.520 | 21.310 | 0.640 | 3.10% | 20.030 | 21.850 | 34445 | 7303 | 3.88% |
| 2025-09-15 | 20.380 | 20.670 | 0.230 | 1.13% | 20.200 | 20.950 | 19200 | 3975 | 2.16% |
| 2025-09-12 | 20.420 | 20.440 | -0.080 | -0.39% | 20.020 | 20.630 | 16675 | 3387 | 1.88% |
| 2025-09-11 | 20.480 | 20.520 | 0.030 | 0.15% | 19.910 | 20.590 | 21103 | 4267 | 2.37% |
| 2025-09-10 | 21.050 | 20.490 | -0.980 | -4.56% | 20.310 | 21.350 | 27062 | 5618 | 3.05% |
| 2025-09-09 | 21.040 | 21.470 | 0.210 | 0.99% | 21.010 | 22.480 | 32794 | 7144 | 3.69% |
| 2025-09-08 | 21.600 | 21.260 | 0.360 | 1.72% | 21.230 | 22.760 | 45372 | 9922 | 5.11% |
| 2025-09-05 | 20.420 | 20.900 | 0.550 | 2.70% | 20.180 | 20.900 | 30995 | 6448 | 3.49% |
| 2025-09-04 | 19.580 | 20.350 | 0.550 | 2.78% | 19.580 | 20.460 | 24206 | 4906 | 2.72% |
| 2025-09-03 | 20.200 | 19.800 | -0.360 | -1.79% | 19.510 | 20.720 | 19742 | 3978 | 2.22% |
| 2025-09-02 | 19.660 | 20.160 | 0.490 | 2.49% | 19.380 | 20.310 | 24254 | 4826 | 2.73% |
| 2025-09-01 | 20.160 | 19.670 | -0.520 | -2.58% | 19.480 | 20.160 | 19821 | 3897 | 2.23% |
| 2025-08-29 | 20.330 | 20.190 | -0.540 | -2.60% | 19.950 | 20.600 | 35788 | 7231 | 4.03% |
| 2025-08-28 | 20.560 | 20.730 | 1.050 | 5.34% | 20.410 | 21.600 | 51490 | 10798 | 5.79% |
| 2025-08-27 | 20.660 | 19.680 | -0.770 | -3.77% | 19.670 | 20.820 | 18489 | 3723 | 2.08% |
| 2025-08-26 | 20.370 | 20.450 | 0.090 | 0.44% | 20.260 | 20.680 | 16151 | 3316 | 1.82% |
| 2025-08-25 | 20.850 | 20.360 | -0.310 | -1.50% | 20.080 | 20.850 | 21402 | 4358 | 2.41% |
| 2025-08-22 | 20.790 | 20.670 | -0.090 | -0.43% | 20.500 | 20.960 | 12371 | 2556 | 1.39% |
| 2025-08-21 | 20.980 | 20.760 | -0.080 | -0.38% | 20.520 | 20.990 | 12959 | 2687 | 1.46% |
| 2025-08-20 | 20.900 | 20.840 | -0.120 | -0.57% | 20.320 | 20.980 | 22448 | 4641 | 2.53% |
| 2025-08-19 | 20.670 | 20.960 | 0.310 | 1.50% | 20.670 | 21.440 | 28092 | 5914 | 3.16% |
| 2025-08-18 | 19.650 | 20.650 | 1.100 | 5.63% | 19.640 | 20.980 | 33424 | 6841 | 3.76% |
| 2025-08-15 | 19.300 | 19.550 | 0.380 | 1.98% | 19.270 | 19.600 | 11989 | 2336 | 1.35% |
| 2025-08-14 | 19.740 | 19.170 | -0.580 | -2.94% | 19.130 | 19.950 | 19794 | 3864 | 2.23% |
| 2025-08-13 | 20.060 | 19.750 | -0.120 | -0.60% | 19.600 | 20.080 | 10998 | 2168 | 1.24% |
| 2025-08-12 | 20.200 | 19.870 | -0.280 | -1.39% | 19.840 | 20.280 | 14729 | 2943 | 1.66% |
| 2025-08-11 | 20.000 | 20.150 | 0.150 | 0.75% | 19.910 | 20.270 | 9306 | 1870 | 1.05% |
| 2025-08-08 | 20.390 | 20.000 | -0.300 | -1.48% | 19.960 | 20.390 | 12443 | 2497 | 1.40% |
| 2025-08-07 | 20.430 | 20.300 | -0.130 | -0.64% | 20.220 | 20.650 | 8179 | 1663 | 0.92% |
| 2025-08-06 | 20.270 | 20.430 | 0.140 | 0.69% | 20.040 | 20.570 | 13171 | 2681 | 1.48% |
| 2025-08-05 | 20.220 | 20.290 | 0.190 | 0.95% | 20.100 | 20.440 | 11137 | 2262 | 1.25% |
| 2025-08-04 | 20.050 | 20.100 | 0.030 | 0.15% | 19.890 | 20.170 | 7057 | 1411 | 0.79% |
| 2025-08-01 | 20.120 | 20.070 | 0.160 | 0.80% | 19.840 | 20.280 | 12940 | 2594 | 1.46% |
| 2025-07-31 | 20.460 | 19.910 | -0.540 | -2.64% | 19.870 | 20.590 | 16367 | 3302 | 1.84% |
| 2025-07-30 | 20.990 | 20.450 | -0.540 | -2.57% | 20.220 | 21.000 | 20573 | 4213 | 2.31% |
| 2025-07-29 | 21.250 | 20.990 | -0.270 | -1.27% | 20.580 | 21.250 | 13568 | 2826 | 1.53% |
| 2025-07-28 | 21.230 | 21.260 | 0.140 | 0.66% | 21.000 | 21.660 | 18981 | 4060 | 2.14% |
| 2025-07-25 | 21.190 | 21.120 | -0.030 | -0.14% | 21.000 | 21.490 | 14212 | 3016 | 1.60% |
| 2025-07-24 | 21.190 | 21.150 | 0.290 | 1.39% | 20.450 | 21.190 | 12373 | 2598 | 1.39% |
| 2025-07-23 | 21.020 | 20.860 | -0.190 | -0.90% | 20.750 | 21.500 | 16701 | 3515 | 1.88% |
| 2025-07-22 | 20.940 | 21.050 | 0.110 | 0.53% | 20.740 | 21.200 | 15696 | 3293 | 1.77% |
| 2025-07-21 | 20.900 | 20.940 | 0.160 | 0.77% | 20.650 | 20.970 | 11392 | 2378 | 1.28% |
| 2025-07-18 | 21.170 | 20.780 | -0.390 | -1.84% | 20.730 | 21.280 | 14573 | 3041 | 1.64% |
| 2025-07-17 | 21.250 | 21.170 | -0.010 | -0.05% | 20.950 | 21.400 | 12990 | 2751 | 1.46% |
| 2025-07-16 | 20.990 | 21.180 | 0.310 | 1.49% | 20.740 | 21.320 | 18802 | 3978 | 2.12% |
| 2025-07-15 | 21.090 | 20.870 | -0.040 | -0.19% | 20.500 | 21.090 | 10717 | 2221 | 1.21% |
| 2025-07-14 | 20.960 | 20.910 | 0.040 | 0.19% | 20.740 | 21.170 | 10979 | 2300 | 1.24% |
| 2025-07-11 | 20.900 | 20.870 | 0.240 | 1.16% | 20.440 | 20.920 | 15185 | 3149 | 1.71% |
| 2025-07-10 | 20.590 | 20.630 | -0.020 | -0.10% | 20.260 | 20.850 | 17742 | 3635 | 2.00% |
| 2025-07-09 | 21.310 | 20.650 | -0.590 | -2.78% | 20.570 | 21.390 | 20504 | 4298 | 2.31% |
| 2025-07-08 | 21.610 | 21.240 | -0.450 | -2.07% | 21.000 | 21.670 | 27575 | 5855 | 3.10% |
| 2025-07-07 | 21.000 | 21.690 | 0.450 | 2.12% | 21.000 | 21.860 | 18797 | 4034 | 2.12% |
| 2025-07-04 | 22.050 | 21.240 | -0.720 | -3.28% | 21.220 | 22.050 | 19640 | 4233 | 2.21% |
| 2025-07-03 | 21.810 | 21.960 | 0.060 | 0.27% | 21.740 | 22.400 | 13935 | 3057 | 1.57% |
| 2025-07-02 | 22.070 | 21.900 | -0.340 | -1.53% | 21.740 | 22.330 | 17958 | 3952 | 2.02% |
| 2025-07-01 | 22.400 | 22.240 | 0.090 | 0.41% | 21.860 | 22.720 | 29470 | 6572 | 3.32% |
| 2025-06-30 | 21.770 | 22.150 | 0.420 | 1.93% | 21.520 | 22.180 | 25566 | 5582 | 2.88% |
| 2025-06-27 | 21.930 | 21.730 | 0.080 | 0.37% | 21.640 | 22.360 | 25022 | 5472 | 2.82% |
| 2025-06-26 | 21.900 | 21.650 | -0.380 | -1.72% | 21.600 | 22.150 | 33721 | 7364 | 3.79% |
| 2025-06-25 | 21.600 | 22.030 | 0.340 | 1.57% | 21.500 | 22.360 | 39802 | 8709 | 4.48% |
| 2025-06-24 | 22.010 | 21.690 | 0.820 | 3.93% | 21.610 | 22.420 | 53466 | 11774 | 6.02% |
| 2025-06-23 | 20.550 | 20.870 | -0.040 | -0.19% | 20.220 | 20.970 | 23426 | 4834 | 2.64% |
| 2025-06-20 | 20.680 | 20.910 | 0.330 | 1.60% | 20.400 | 21.170 | 23996 | 5005 | 2.70% |
| 2025-06-19 | 21.470 | 20.580 | -0.380 | -1.81% | 20.410 | 21.640 | 30480 | 6411 | 3.43% |
| 2025-06-18 | 21.380 | 20.960 | -0.420 | -1.96% | 20.460 | 21.610 | 32713 | 6825 | 3.68% |
| 2025-06-17 | 22.020 | 21.380 | -0.640 | -2.91% | 21.280 | 22.160 | 26760 | 5802 | 3.01% |
| 2025-06-16 | 21.580 | 22.020 | 0.000 | 0.00% | 21.400 | 22.070 | 27728 | 6052 | 3.12% |
| 2025-06-13 | 23.000 | 22.020 | -1.360 | -5.82% | 22.010 | 23.240 | 47705 | 10708 | 5.37% |
| 2025-06-12 | 22.800 | 23.380 | 0.130 | 0.56% | 22.380 | 24.450 | 75026 | 17412 | 8.44% |
| 2025-06-11 | 22.400 | 23.250 | 1.370 | 6.26% | 22.300 | 23.620 | 86578 | 19976 | 9.74% |
| 2025-06-10 | 22.100 | 21.880 | -0.310 | -1.40% | 21.350 | 22.190 | 32331 | 7043 | 3.64% |
| 2025-06-09 | 22.290 | 22.190 | 0.370 | 1.70% | 21.850 | 22.290 | 31429 | 6941 | 3.54% |