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 | 23.28 | 22.99 | -0.16 | -0.69% | 22.58 | 23.58 | 334505 | 76651 | 4.97% |
| 2025-09-15 | 23.50 | 23.15 | 0.32 | 1.40% | 23.10 | 24.18 | 587055 | 138631 | 8.73% |
| 2025-09-12 | 23.04 | 22.83 | -0.17 | -0.74% | 22.51 | 23.23 | 353948 | 81067 | 5.26% |
| 2025-09-11 | 22.88 | 23.00 | -0.04 | -0.17% | 22.60 | 23.18 | 347125 | 79434 | 5.16% |
| 2025-09-10 | 22.80 | 23.04 | -0.30 | -1.29% | 22.75 | 23.35 | 381901 | 87920 | 5.68% |
| 2025-09-09 | 23.72 | 23.34 | -0.69 | -2.87% | 23.24 | 24.28 | 595006 | 141009 | 8.85% |
| 2025-09-08 | 25.00 | 24.03 | 0.22 | 0.92% | 23.60 | 25.00 | 1174735 | 284290 | 17.47% |
| 2025-09-05 | 20.04 | 23.81 | 3.97 | 20.01% | 20.01 | 23.81 | 1054120 | 234944 | 15.67% |
| 2025-09-04 | 19.65 | 19.84 | 0.23 | 1.17% | 19.54 | 20.62 | 344816 | 69493 | 5.13% |
| 2025-09-03 | 19.82 | 19.61 | -0.20 | -1.01% | 19.53 | 20.50 | 207729 | 41588 | 3.09% |
| 2025-09-02 | 20.30 | 19.81 | -0.51 | -2.51% | 19.72 | 20.46 | 170841 | 34208 | 2.54% |
| 2025-09-01 | 20.24 | 20.32 | 0.11 | 0.54% | 20.05 | 20.47 | 158915 | 32178 | 2.36% |
| 2025-08-29 | 19.75 | 20.21 | 0.39 | 1.97% | 19.70 | 20.60 | 265082 | 53536 | 3.94% |
| 2025-08-28 | 19.71 | 19.82 | -0.29 | -1.44% | 19.05 | 20.08 | 321183 | 63191 | 4.78% |
| 2025-08-27 | 20.80 | 20.11 | -0.69 | -3.32% | 20.10 | 21.17 | 278079 | 57617 | 4.14% |
| 2025-08-26 | 20.96 | 20.80 | -0.17 | -0.81% | 20.69 | 21.01 | 137541 | 28712 | 2.05% |
| 2025-08-25 | 20.78 | 20.97 | 0.19 | 0.91% | 20.78 | 21.26 | 206483 | 43328 | 3.07% |
| 2025-08-22 | 20.64 | 20.78 | 0.14 | 0.68% | 20.56 | 20.86 | 140344 | 29075 | 2.09% |
| 2025-08-21 | 20.81 | 20.64 | -0.33 | -1.57% | 20.58 | 21.08 | 154989 | 32171 | 2.31% |
| 2025-08-20 | 20.72 | 20.97 | 0.07 | 0.33% | 20.59 | 21.06 | 152730 | 31790 | 2.27% |
| 2025-08-19 | 21.01 | 20.90 | -0.14 | -0.67% | 20.78 | 21.19 | 152740 | 32022 | 2.27% |
| 2025-08-18 | 21.10 | 21.04 | 0.33 | 1.59% | 20.93 | 21.30 | 222404 | 46872 | 3.31% |
| 2025-08-15 | 20.25 | 20.71 | 0.41 | 2.02% | 20.23 | 20.85 | 139739 | 28856 | 2.08% |
| 2025-08-14 | 20.90 | 20.30 | -0.63 | -3.01% | 20.30 | 20.99 | 169145 | 34865 | 2.52% |
| 2025-08-13 | 20.89 | 20.93 | 0.03 | 0.14% | 20.76 | 21.49 | 186459 | 39096 | 2.77% |
| 2025-08-12 | 21.24 | 20.90 | -0.51 | -2.38% | 20.71 | 21.28 | 278311 | 58122 | 4.14% |
| 2025-08-11 | 21.82 | 21.41 | 0.83 | 4.03% | 21.04 | 21.97 | 376182 | 80682 | 5.60% |
| 2025-08-08 | 20.35 | 20.58 | 0.32 | 1.58% | 20.11 | 20.81 | 207777 | 42611 | 3.09% |
| 2025-08-07 | 20.10 | 20.26 | 0.18 | 0.90% | 19.73 | 20.30 | 195531 | 39235 | 2.91% |
| 2025-08-06 | 19.96 | 20.08 | 0.11 | 0.55% | 19.78 | 20.08 | 97448 | 19441 | 1.45% |
| 2025-08-05 | 19.92 | 19.97 | 0.10 | 0.50% | 19.88 | 20.14 | 106204 | 21193 | 1.58% |
| 2025-08-04 | 19.70 | 19.87 | 0.01 | 0.05% | 19.55 | 19.88 | 111513 | 22007 | 1.66% |
| 2025-08-01 | 19.94 | 19.86 | -0.08 | -0.40% | 19.75 | 20.18 | 124506 | 24810 | 1.85% |
| 2025-07-31 | 20.36 | 19.94 | -0.56 | -2.73% | 19.87 | 20.48 | 188496 | 38052 | 2.80% |
| 2025-07-30 | 21.00 | 20.50 | -0.50 | -2.38% | 20.32 | 21.09 | 199124 | 41181 | 2.96% |
| 2025-07-29 | 20.95 | 21.00 | -0.05 | -0.24% | 20.77 | 21.31 | 195942 | 41099 | 2.92% |
| 2025-07-28 | 21.07 | 21.05 | -0.40 | -1.86% | 20.88 | 21.44 | 228065 | 48152 | 3.39% |
| 2025-07-25 | 21.94 | 21.45 | -0.14 | -0.65% | 21.35 | 21.99 | 357841 | 77478 | 5.32% |
| 2025-07-24 | 20.02 | 21.59 | 1.43 | 7.09% | 20.02 | 21.98 | 547504 | 116147 | 8.15% |
| 2025-07-23 | 21.45 | 20.16 | -0.54 | -2.61% | 20.13 | 21.48 | 310824 | 64172 | 4.63% |
| 2025-07-22 | 20.37 | 20.70 | 0.33 | 1.62% | 20.21 | 20.81 | 247655 | 50889 | 3.69% |
| 2025-07-21 | 20.40 | 20.37 | -0.13 | -0.63% | 20.27 | 20.58 | 177262 | 36090 | 2.64% |
| 2025-07-18 | 20.20 | 20.50 | 0.53 | 2.65% | 20.03 | 20.87 | 339935 | 69771 | 5.06% |
| 2025-07-17 | 19.51 | 19.97 | 0.46 | 2.36% | 19.38 | 20.15 | 223273 | 44238 | 3.32% |
| 2025-07-16 | 19.68 | 19.51 | -0.24 | -1.22% | 19.45 | 19.85 | 158687 | 31139 | 2.36% |
| 2025-07-15 | 19.97 | 19.75 | -0.61 | -3.00% | 19.55 | 20.33 | 321168 | 63697 | 4.78% |
| 2025-07-14 | 19.44 | 20.36 | 1.23 | 6.43% | 19.44 | 21.65 | 547154 | 113437 | 8.14% |
| 2025-07-11 | 19.18 | 19.13 | 0.08 | 0.42% | 19.00 | 19.37 | 162853 | 31312 | 2.42% |
| 2025-07-10 | 19.04 | 19.05 | -0.03 | -0.16% | 19.02 | 19.32 | 104022 | 19888 | 1.55% |
| 2025-07-09 | 19.25 | 19.08 | -0.16 | -0.83% | 19.03 | 19.36 | 115534 | 22157 | 1.72% |
| 2025-07-08 | 18.71 | 19.24 | 0.53 | 2.83% | 18.71 | 19.40 | 186549 | 35702 | 2.78% |
| 2025-07-07 | 18.73 | 18.71 | -0.04 | -0.21% | 18.65 | 18.82 | 66753 | 12501 | 0.99% |
| 2025-07-04 | 19.08 | 18.75 | -0.45 | -2.34% | 18.75 | 19.20 | 148649 | 28080 | 2.21% |
| 2025-07-03 | 19.21 | 19.20 | 0.08 | 0.42% | 18.82 | 19.38 | 177179 | 33911 | 2.64% |
| 2025-07-02 | 18.91 | 19.12 | 0.20 | 1.06% | 18.76 | 19.20 | 181026 | 34363 | 2.69% |
| 2025-07-01 | 19.09 | 18.92 | -0.15 | -0.79% | 18.63 | 19.09 | 186577 | 35108 | 2.78% |
| 2025-06-30 | 19.49 | 19.07 | -0.42 | -2.15% | 18.96 | 19.62 | 248807 | 47541 | 3.70% |
| 2025-06-27 | 19.31 | 19.49 | 0.35 | 1.83% | 19.31 | 20.37 | 352924 | 69991 | 5.25% |
| 2025-06-26 | 19.37 | 19.14 | -0.23 | -1.19% | 19.10 | 19.90 | 258338 | 50299 | 3.84% |
| 2025-06-25 | 19.37 | 19.37 | -0.09 | -0.46% | 19.18 | 19.71 | 280843 | 54407 | 4.18% |
| 2025-06-24 | 19.09 | 19.46 | 0.26 | 1.35% | 18.86 | 19.63 | 364771 | 70168 | 5.43% |
| 2025-06-23 | 17.85 | 19.20 | 0.99 | 5.44% | 17.85 | 19.30 | 394971 | 74725 | 5.88% |
| 2025-06-20 | 17.96 | 18.21 | 0.39 | 2.19% | 17.96 | 18.55 | 288260 | 52696 | 4.29% |
| 2025-06-19 | 17.31 | 17.82 | 0.48 | 2.77% | 17.28 | 18.45 | 276854 | 49931 | 4.12% |
| 2025-06-18 | 17.48 | 17.34 | -0.18 | -1.03% | 17.17 | 17.48 | 77504 | 13404 | 1.15% |
| 2025-06-17 | 17.26 | 17.52 | 0.27 | 1.57% | 17.21 | 17.64 | 92481 | 16160 | 1.38% |
| 2025-06-16 | 17.33 | 17.25 | -0.05 | -0.29% | 17.16 | 17.39 | 62738 | 10812 | 0.93% |
| 2025-06-13 | 17.61 | 17.30 | -0.44 | -2.48% | 17.25 | 17.75 | 99682 | 17365 | 1.48% |
| 2025-06-12 | 17.82 | 17.74 | -0.14 | -0.78% | 17.60 | 17.87 | 89545 | 15838 | 1.33% |
| 2025-06-11 | 17.58 | 17.88 | 0.33 | 1.88% | 17.57 | 18.25 | 145880 | 26247 | 2.17% |
| 2025-06-10 | 17.74 | 17.55 | -0.18 | -1.02% | 17.42 | 18.07 | 113928 | 20218 | 1.70% |
| 2025-06-09 | 17.49 | 17.73 | 0.23 | 1.31% | 17.46 | 17.85 | 80101 | 14196 | 1.19% |