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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 17.87 | 17.49 | -0.38 | -2.13% | 17.17 | 18.00 | 55990 | 9757 | 2.89% |
| 2025-09-22 | 18.29 | 17.87 | -0.42 | -2.30% | 17.69 | 18.42 | 69755 | 12503 | 3.60% |
| 2025-09-19 | 18.64 | 18.29 | -0.36 | -1.93% | 18.27 | 19.09 | 68955 | 12867 | 3.56% |
| 2025-09-18 | 19.11 | 18.65 | -0.46 | -2.41% | 18.46 | 19.38 | 66672 | 12665 | 3.44% |
| 2025-09-17 | 19.20 | 19.11 | -0.07 | -0.36% | 19.02 | 19.36 | 56990 | 10941 | 2.94% |
| 2025-09-16 | 19.03 | 19.18 | 0.07 | 0.37% | 18.86 | 19.25 | 47784 | 9108 | 2.47% |
| 2025-09-15 | 18.80 | 19.11 | 0.18 | 0.95% | 18.64 | 19.49 | 58452 | 11177 | 3.02% |
| 2025-09-12 | 19.08 | 18.93 | -0.09 | -0.47% | 18.85 | 19.37 | 72322 | 13809 | 3.73% |
| 2025-09-11 | 19.14 | 19.02 | -0.18 | -0.94% | 18.71 | 19.15 | 73741 | 13971 | 3.81% |
| 2025-09-10 | 18.90 | 19.20 | 0.32 | 1.69% | 18.50 | 19.42 | 92182 | 17521 | 4.76% |
| 2025-09-09 | 18.37 | 18.88 | 0.42 | 2.28% | 18.31 | 19.37 | 100284 | 18864 | 5.18% |
| 2025-09-08 | 18.20 | 18.46 | -0.46 | -2.43% | 17.62 | 18.71 | 112964 | 20709 | 5.83% |
| 2025-09-05 | 18.75 | 18.92 | 0.32 | 1.72% | 18.23 | 18.95 | 56675 | 10582 | 2.92% |
| 2025-09-04 | 18.35 | 18.60 | 0.25 | 1.36% | 18.29 | 18.89 | 72898 | 13588 | 3.76% |
| 2025-09-03 | 19.14 | 18.35 | -0.79 | -4.13% | 18.34 | 19.30 | 74102 | 13847 | 3.82% |
| 2025-09-02 | 19.55 | 19.14 | -0.35 | -1.80% | 19.02 | 19.63 | 71285 | 13761 | 3.68% |
| 2025-09-01 | 19.21 | 19.49 | 0.28 | 1.46% | 19.11 | 19.56 | 68128 | 13232 | 3.52% |
| 2025-08-29 | 19.92 | 19.21 | -0.58 | -2.93% | 19.18 | 19.92 | 81570 | 15873 | 4.21% |
| 2025-08-28 | 19.24 | 19.79 | 0.55 | 2.86% | 18.55 | 19.89 | 121931 | 23548 | 6.29% |
| 2025-08-27 | 19.85 | 19.24 | -0.72 | -3.61% | 19.23 | 20.08 | 112651 | 22229 | 5.81% |
| 2025-08-26 | 20.37 | 19.96 | -0.39 | -1.92% | 19.91 | 20.86 | 159390 | 32250 | 8.23% |
| 2025-08-25 | 20.25 | 20.35 | -0.14 | -0.68% | 20.18 | 20.59 | 137119 | 27927 | 7.08% |
| 2025-08-22 | 20.80 | 20.49 | -0.85 | -3.98% | 20.32 | 21.20 | 185978 | 38297 | 9.60% |
| 2025-08-21 | 22.02 | 21.34 | 0.64 | 3.09% | 21.09 | 24.66 | 359573 | 81392 | 18.56% |
| 2025-08-20 | 19.78 | 20.70 | 0.54 | 2.68% | 19.50 | 20.70 | 151535 | 30308 | 7.99% |
| 2025-08-19 | 19.65 | 20.16 | 0.56 | 2.86% | 19.43 | 20.37 | 143531 | 28697 | 7.57% |
| 2025-08-18 | 19.48 | 19.60 | 0.22 | 1.14% | 19.39 | 19.78 | 78780 | 15447 | 4.16% |
| 2025-08-15 | 19.21 | 19.38 | 0.18 | 0.94% | 19.10 | 19.41 | 53171 | 10248 | 2.81% |
| 2025-08-14 | 19.74 | 19.20 | -0.69 | -3.47% | 19.13 | 19.83 | 85804 | 16706 | 4.53% |
| 2025-08-13 | 19.85 | 19.89 | 0.10 | 0.51% | 19.52 | 20.15 | 99846 | 19789 | 5.27% |
| 2025-08-12 | 20.00 | 19.79 | -0.37 | -1.84% | 19.64 | 20.40 | 127887 | 25471 | 6.75% |
| 2025-08-11 | 19.54 | 20.16 | 0.96 | 5.00% | 19.26 | 20.76 | 203414 | 40699 | 10.73% |
| 2025-08-08 | 19.21 | 19.20 | -0.06 | -0.31% | 18.98 | 19.67 | 139128 | 26813 | 7.34% |
| 2025-08-07 | 19.45 | 19.26 | -0.26 | -1.33% | 19.07 | 19.92 | 175215 | 34034 | 9.24% |
| 2025-08-06 | 20.39 | 19.52 | -0.81 | -3.98% | 19.29 | 20.60 | 259063 | 51119 | 13.67% |
| 2025-08-05 | 22.50 | 20.33 | -2.33 | -10.28% | 20.11 | 23.76 | 425683 | 91489 | 22.46% |
| 2025-08-04 | 20.40 | 22.66 | 2.26 | 11.08% | 20.19 | 23.20 | 403540 | 86966 | 21.29% |
| 2025-08-01 | 16.83 | 20.40 | 3.40 | 20.00% | 16.83 | 20.40 | 342459 | 66305 | 18.07% |
| 2025-07-31 | 17.10 | 17.00 | -0.09 | -0.53% | 16.76 | 17.39 | 75831 | 12875 | 4.00% |
| 2025-07-30 | 17.12 | 17.09 | -0.03 | -0.18% | 16.91 | 17.34 | 58805 | 10087 | 3.10% |
| 2025-07-29 | 17.77 | 17.12 | 0.13 | 0.77% | 16.96 | 17.91 | 74956 | 12944 | 3.95% |
| 2025-07-28 | 17.16 | 16.99 | -0.17 | -0.99% | 16.96 | 17.25 | 51981 | 8854 | 2.74% |
| 2025-07-25 | 17.73 | 17.16 | -0.42 | -2.39% | 17.07 | 17.77 | 84277 | 14646 | 4.45% |
| 2025-07-24 | 17.20 | 17.58 | 0.38 | 2.21% | 17.20 | 17.66 | 76493 | 13351 | 4.04% |
| 2025-07-23 | 17.20 | 17.20 | 0.05 | 0.29% | 17.03 | 17.77 | 107265 | 18657 | 5.66% |
| 2025-07-22 | 17.19 | 17.15 | -0.01 | -0.06% | 16.92 | 17.28 | 52693 | 9009 | 2.78% |
| 2025-07-21 | 17.09 | 17.16 | 0.10 | 0.59% | 16.97 | 17.20 | 45638 | 7804 | 2.41% |
| 2025-07-18 | 17.13 | 17.06 | -0.07 | -0.41% | 16.91 | 17.23 | 58058 | 9890 | 3.06% |
| 2025-07-17 | 17.09 | 17.13 | 0.00 | 0.00% | 17.01 | 17.28 | 49026 | 8385 | 2.59% |
| 2025-07-16 | 17.15 | 17.13 | 0.09 | 0.53% | 16.95 | 17.21 | 39838 | 6811 | 2.10% |
| 2025-07-15 | 17.19 | 17.19 | 0.00 | 0.00% | 16.93 | 17.33 | 49876 | 8535 | 2.63% |
| 2025-07-14 | 17.38 | 17.19 | -0.19 | -1.09% | 17.06 | 17.45 | 51397 | 8842 | 2.71% |
| 2025-07-11 | 17.36 | 17.38 | 0.01 | 0.06% | 17.13 | 17.41 | 66308 | 11445 | 3.50% |
| 2025-07-10 | 18.03 | 17.37 | -0.60 | -3.34% | 17.23 | 18.10 | 106785 | 18699 | 5.63% |
| 2025-07-09 | 18.36 | 17.97 | -0.51 | -2.76% | 17.88 | 18.74 | 105676 | 19239 | 5.58% |
| 2025-07-08 | 18.79 | 18.48 | 0.00 | 0.00% | 18.30 | 18.98 | 95215 | 17694 | 5.02% |
| 2025-07-07 | 18.81 | 18.48 | -0.28 | -1.49% | 18.20 | 19.10 | 167868 | 31142 | 8.86% |
| 2025-07-04 | 16.65 | 18.76 | 2.11 | 12.67% | 16.65 | 19.50 | 297782 | 54303 | 15.71% |
| 2025-07-03 | 16.33 | 16.65 | 0.32 | 1.96% | 16.20 | 16.80 | 89341 | 14845 | 4.71% |
| 2025-07-02 | 16.23 | 16.33 | -0.05 | -0.31% | 16.22 | 16.78 | 89352 | 14681 | 4.71% |
| 2025-07-01 | 15.54 | 16.38 | 0.79 | 5.07% | 15.54 | 16.44 | 127211 | 20534 | 6.71% |
| 2025-06-30 | 15.37 | 15.59 | 0.20 | 1.30% | 15.26 | 15.67 | 58364 | 9056 | 3.08% |
| 2025-06-27 | 15.33 | 15.39 | 0.06 | 0.39% | 15.30 | 15.70 | 49575 | 7654 | 2.62% |
| 2025-06-26 | 15.55 | 15.33 | -0.24 | -1.54% | 15.33 | 15.69 | 55088 | 8536 | 2.91% |
| 2025-06-25 | 15.63 | 15.57 | -0.05 | -0.32% | 15.35 | 15.77 | 36023 | 5587 | 1.90% |
| 2025-06-24 | 15.45 | 15.62 | 0.23 | 1.49% | 15.23 | 15.64 | 36288 | 5646 | 1.91% |
| 2025-06-23 | 15.21 | 15.39 | 0.17 | 1.12% | 15.03 | 15.39 | 26218 | 4002 | 1.38% |
| 2025-06-20 | 15.30 | 15.22 | -0.10 | -0.65% | 15.20 | 15.44 | 22845 | 3497 | 1.21% |
| 2025-06-19 | 15.48 | 15.32 | -0.28 | -1.79% | 15.22 | 15.70 | 39148 | 6025 | 2.07% |
| 2025-06-18 | 15.81 | 15.60 | -0.32 | -2.01% | 15.38 | 15.85 | 50194 | 7803 | 2.65% |
| 2025-06-17 | 16.09 | 15.92 | -0.17 | -1.06% | 15.79 | 16.19 | 42838 | 6829 | 2.26% |
| 2025-06-16 | 15.78 | 16.09 | 0.19 | 1.19% | 15.78 | 16.09 | 39919 | 6386 | 2.11% |