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 | 18.86 | 19.43 | 0.53 | 2.80% | 18.71 | 19.54 | 109003 | 20816 | 4.95% |
| 2025-09-15 | 18.93 | 18.90 | -0.10 | -0.53% | 18.84 | 19.03 | 58190 | 11003 | 2.64% |
| 2025-09-12 | 19.05 | 19.00 | -0.15 | -0.78% | 18.96 | 19.19 | 79196 | 15089 | 3.60% |
| 2025-09-11 | 18.95 | 19.15 | 0.16 | 0.84% | 18.75 | 19.15 | 82664 | 15697 | 3.75% |
| 2025-09-10 | 18.96 | 18.99 | 0.13 | 0.69% | 18.92 | 19.19 | 66530 | 12671 | 3.02% |
| 2025-09-09 | 19.49 | 18.86 | -0.68 | -3.48% | 18.80 | 19.49 | 136068 | 25936 | 6.18% |
| 2025-09-08 | 19.60 | 19.54 | -0.05 | -0.26% | 19.42 | 19.69 | 84992 | 16602 | 3.86% |
| 2025-09-05 | 19.51 | 19.59 | 0.07 | 0.36% | 19.38 | 19.65 | 77052 | 15028 | 3.50% |
| 2025-09-04 | 19.58 | 19.52 | -0.10 | -0.51% | 19.33 | 19.89 | 114423 | 22389 | 5.19% |
| 2025-09-03 | 20.61 | 19.62 | -0.99 | -4.80% | 19.62 | 20.73 | 145691 | 29206 | 6.61% |
| 2025-09-02 | 21.01 | 20.61 | -0.41 | -1.95% | 20.23 | 21.02 | 149489 | 30680 | 6.79% |
| 2025-09-01 | 21.26 | 21.02 | -0.27 | -1.27% | 20.85 | 21.26 | 110734 | 23215 | 5.03% |
| 2025-08-29 | 21.02 | 21.29 | 0.16 | 0.76% | 20.98 | 21.46 | 153665 | 32555 | 6.98% |
| 2025-08-28 | 20.75 | 21.13 | 0.38 | 1.83% | 20.21 | 21.30 | 183381 | 38105 | 8.32% |
| 2025-08-27 | 21.76 | 20.75 | -0.85 | -3.94% | 20.73 | 21.76 | 172789 | 36776 | 7.84% |
| 2025-08-26 | 21.80 | 21.60 | -0.20 | -0.92% | 21.40 | 21.90 | 167692 | 36247 | 7.61% |
| 2025-08-25 | 21.10 | 21.80 | 0.84 | 4.01% | 20.97 | 22.11 | 297593 | 64436 | 13.51% |
| 2025-08-22 | 20.73 | 20.96 | 0.23 | 1.11% | 20.56 | 20.98 | 129234 | 26853 | 5.87% |
| 2025-08-21 | 20.89 | 20.73 | -0.16 | -0.77% | 20.68 | 21.04 | 130017 | 27130 | 5.90% |
| 2025-08-20 | 20.86 | 20.89 | 0.05 | 0.24% | 20.63 | 21.00 | 124836 | 25978 | 5.67% |
| 2025-08-19 | 21.00 | 20.84 | -0.16 | -0.76% | 20.62 | 21.08 | 115736 | 24081 | 5.25% |
| 2025-08-18 | 20.65 | 21.00 | 0.40 | 1.94% | 20.63 | 21.08 | 147037 | 30766 | 6.67% |
| 2025-08-15 | 20.16 | 20.60 | 0.40 | 1.98% | 20.15 | 20.60 | 104921 | 21439 | 4.76% |
| 2025-08-14 | 20.97 | 20.20 | -0.77 | -3.67% | 20.20 | 20.97 | 163126 | 33451 | 7.41% |
| 2025-08-13 | 20.76 | 20.97 | 0.15 | 0.72% | 20.75 | 21.13 | 123140 | 25732 | 5.59% |
| 2025-08-12 | 21.09 | 20.82 | -0.28 | -1.33% | 20.67 | 21.27 | 134895 | 28119 | 6.12% |
| 2025-08-11 | 20.90 | 21.10 | 0.21 | 1.01% | 20.81 | 21.25 | 126988 | 26801 | 5.76% |
| 2025-08-08 | 20.95 | 20.89 | -0.18 | -0.85% | 20.82 | 21.19 | 111315 | 23351 | 5.05% |
| 2025-08-07 | 21.08 | 21.07 | -0.11 | -0.52% | 20.88 | 21.18 | 138541 | 29103 | 6.29% |
| 2025-08-06 | 20.70 | 21.18 | 0.40 | 1.92% | 20.67 | 21.32 | 201403 | 42531 | 9.14% |
| 2025-08-05 | 20.69 | 20.78 | 0.03 | 0.14% | 20.60 | 21.13 | 133540 | 27817 | 6.06% |
| 2025-08-04 | 20.33 | 20.75 | 0.41 | 2.02% | 20.22 | 20.96 | 146325 | 30279 | 6.64% |
| 2025-08-01 | 20.45 | 20.34 | -0.21 | -1.02% | 20.11 | 20.56 | 127981 | 25977 | 5.81% |
| 2025-07-31 | 20.74 | 20.55 | -0.29 | -1.39% | 20.42 | 21.05 | 144857 | 29929 | 6.58% |
| 2025-07-30 | 21.24 | 20.84 | -0.40 | -1.88% | 20.52 | 21.49 | 175377 | 36763 | 7.96% |
| 2025-07-29 | 21.18 | 21.24 | 0.00 | 0.00% | 20.90 | 21.27 | 148931 | 31354 | 6.76% |
| 2025-07-28 | 21.00 | 21.24 | 0.23 | 1.09% | 20.82 | 21.65 | 179444 | 38163 | 8.15% |
| 2025-07-25 | 20.80 | 21.01 | 0.19 | 0.91% | 20.75 | 21.16 | 192060 | 40222 | 8.72% |
| 2025-07-24 | 20.17 | 20.82 | 0.36 | 1.76% | 20.11 | 20.88 | 321469 | 66130 | 14.59% |
| 2025-07-23 | 21.02 | 20.46 | -3.36 | -14.11% | 20.06 | 21.44 | 576718 | 118130 | 26.18% |
| 2025-07-22 | 24.00 | 23.82 | -0.18 | -0.75% | 23.58 | 24.45 | 180203 | 43220 | 8.18% |
| 2025-07-21 | 24.13 | 24.00 | -0.20 | -0.83% | 23.79 | 24.17 | 131159 | 31411 | 5.95% |
| 2025-07-18 | 24.16 | 24.20 | 0.00 | 0.00% | 23.82 | 24.38 | 206702 | 49748 | 9.38% |
| 2025-07-17 | 22.93 | 24.20 | 1.40 | 6.14% | 22.66 | 24.45 | 310807 | 74097 | 14.11% |
| 2025-07-16 | 23.07 | 22.80 | -0.28 | -1.21% | 22.75 | 23.30 | 75668 | 17396 | 3.43% |
| 2025-07-15 | 23.30 | 23.08 | -0.39 | -1.66% | 22.88 | 23.54 | 114576 | 26502 | 5.20% |
| 2025-07-14 | 22.91 | 23.47 | 0.56 | 2.44% | 22.89 | 23.96 | 166035 | 39153 | 7.54% |
| 2025-07-11 | 22.79 | 22.91 | 0.13 | 0.57% | 22.62 | 23.10 | 94072 | 21555 | 4.27% |
| 2025-07-10 | 22.58 | 22.78 | 0.20 | 0.89% | 22.35 | 22.84 | 78414 | 17743 | 3.56% |
| 2025-07-09 | 22.90 | 22.58 | -0.31 | -1.35% | 22.55 | 23.38 | 106538 | 24474 | 4.84% |
| 2025-07-08 | 22.77 | 22.89 | 0.12 | 0.53% | 22.64 | 23.15 | 86300 | 19725 | 3.92% |
| 2025-07-07 | 22.87 | 22.77 | -0.52 | -2.23% | 22.19 | 22.89 | 114237 | 25883 | 5.19% |
| 2025-07-04 | 23.50 | 23.29 | -0.24 | -1.02% | 23.03 | 23.66 | 94997 | 22185 | 4.31% |
| 2025-07-03 | 23.35 | 23.53 | 0.04 | 0.17% | 23.35 | 23.95 | 96778 | 22799 | 4.39% |
| 2025-07-02 | 23.89 | 23.49 | -0.42 | -1.76% | 23.30 | 23.94 | 157071 | 37032 | 7.13% |
| 2025-07-01 | 24.10 | 23.91 | -0.36 | -1.48% | 23.86 | 24.43 | 176559 | 42394 | 8.01% |
| 2025-06-30 | 23.30 | 24.27 | 0.93 | 3.98% | 23.24 | 24.28 | 237484 | 57095 | 10.78% |
| 2025-06-27 | 23.20 | 23.34 | 0.11 | 0.47% | 23.12 | 23.83 | 171407 | 40184 | 7.78% |
| 2025-06-26 | 23.00 | 23.23 | 0.10 | 0.43% | 23.00 | 23.94 | 220182 | 51719 | 9.99% |
| 2025-06-25 | 22.48 | 23.13 | 0.57 | 2.53% | 22.48 | 23.40 | 199582 | 46035 | 9.06% |
| 2025-06-24 | 21.77 | 22.56 | 0.42 | 1.90% | 21.63 | 22.78 | 139240 | 31092 | 6.32% |
| 2025-06-23 | 21.72 | 22.14 | 0.34 | 1.56% | 21.70 | 22.25 | 94970 | 20889 | 4.31% |
| 2025-06-20 | 21.71 | 21.80 | -0.04 | -0.18% | 21.68 | 22.12 | 85160 | 18640 | 3.86% |
| 2025-06-19 | 22.23 | 21.84 | -0.73 | -3.23% | 21.64 | 22.29 | 141080 | 30905 | 6.40% |
| 2025-06-18 | 22.39 | 22.57 | 0.03 | 0.13% | 22.34 | 22.99 | 166363 | 37822 | 7.55% |
| 2025-06-17 | 22.61 | 22.54 | -0.16 | -0.70% | 22.18 | 22.83 | 150915 | 33861 | 6.85% |
| 2025-06-16 | 23.07 | 22.70 | -0.68 | -2.91% | 22.51 | 23.12 | 206871 | 47137 | 9.39% |
| 2025-06-13 | 23.23 | 23.38 | 0.47 | 2.05% | 22.62 | 23.88 | 324848 | 75675 | 14.74% |
| 2025-06-12 | 22.52 | 22.91 | 0.30 | 1.33% | 22.23 | 23.15 | 126346 | 28824 | 5.73% |
| 2025-06-11 | 22.55 | 22.61 | 0.06 | 0.27% | 22.40 | 22.73 | 80451 | 18181 | 3.65% |
| 2025-06-10 | 23.01 | 22.55 | -0.65 | -2.80% | 22.22 | 23.07 | 126210 | 28534 | 5.73% |
| 2025-06-09 | 23.20 | 23.20 | 0.03 | 0.13% | 23.16 | 23.77 | 112440 | 26308 | 5.10% |