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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 20.25 | 19.91 | -0.19 | -0.95% | 19.86 | 20.36 | 33702 | 6773 | 2.72% |
| 2025-09-25 | 20.94 | 20.30 | -0.51 | -2.45% | 20.28 | 20.99 | 47310 | 9715 | 3.82% |
| 2025-09-24 | 20.67 | 20.81 | -0.05 | -0.24% | 20.50 | 20.94 | 40297 | 8352 | 3.26% |
| 2025-09-23 | 21.30 | 20.86 | -0.61 | -2.84% | 20.28 | 21.50 | 60222 | 12481 | 4.87% |
| 2025-09-22 | 21.70 | 21.47 | -0.23 | -1.06% | 21.39 | 22.02 | 48902 | 10554 | 3.95% |
| 2025-09-19 | 21.35 | 21.70 | 0.61 | 2.89% | 21.15 | 22.19 | 79820 | 17394 | 6.45% |
| 2025-09-18 | 22.23 | 21.09 | -1.15 | -5.17% | 20.90 | 22.23 | 71582 | 15377 | 5.79% |
| 2025-09-17 | 21.53 | 22.24 | 0.64 | 2.96% | 21.41 | 22.31 | 69162 | 15198 | 5.59% |
| 2025-09-16 | 21.61 | 21.60 | -0.17 | -0.78% | 21.22 | 21.80 | 58245 | 12522 | 4.71% |
| 2025-09-15 | 22.10 | 21.77 | -0.37 | -1.67% | 21.49 | 22.24 | 69405 | 15085 | 5.61% |
| 2025-09-12 | 22.90 | 22.14 | -0.96 | -4.16% | 21.89 | 23.05 | 114267 | 25430 | 9.24% |
| 2025-09-11 | 22.24 | 23.10 | 0.89 | 4.01% | 22.06 | 23.55 | 142510 | 32535 | 11.52% |
| 2025-09-10 | 22.00 | 22.21 | -0.12 | -0.54% | 21.65 | 22.63 | 97088 | 21510 | 7.85% |
| 2025-09-09 | 22.68 | 22.33 | 0.24 | 1.09% | 21.93 | 23.70 | 153189 | 34595 | 12.38% |
| 2025-09-08 | 20.61 | 22.09 | 1.36 | 6.56% | 20.61 | 22.80 | 162963 | 35853 | 13.17% |
| 2025-09-05 | 20.49 | 20.73 | 0.29 | 1.42% | 20.03 | 20.81 | 66204 | 13549 | 5.35% |
| 2025-09-04 | 20.13 | 20.44 | 0.31 | 1.54% | 20.00 | 21.08 | 85935 | 17722 | 6.95% |
| 2025-09-03 | 20.85 | 20.13 | -0.82 | -3.91% | 20.10 | 20.93 | 61434 | 12584 | 4.97% |
| 2025-09-02 | 20.42 | 20.95 | 0.51 | 2.50% | 20.28 | 21.05 | 131124 | 27175 | 10.60% |
| 2025-09-01 | 19.67 | 20.44 | 0.79 | 4.02% | 19.61 | 20.75 | 81078 | 16404 | 6.55% |
| 2025-08-29 | 19.92 | 19.65 | -0.35 | -1.75% | 19.60 | 20.08 | 38288 | 7561 | 3.09% |
| 2025-08-28 | 19.97 | 20.00 | 0.04 | 0.20% | 19.21 | 20.18 | 67932 | 13384 | 5.49% |
| 2025-08-27 | 20.80 | 19.96 | -0.67 | -3.25% | 19.73 | 20.82 | 82144 | 16653 | 6.64% |
| 2025-08-26 | 20.79 | 20.63 | -0.05 | -0.24% | 20.30 | 20.93 | 93138 | 19145 | 7.53% |
| 2025-08-25 | 19.85 | 20.68 | 0.86 | 4.34% | 19.67 | 20.78 | 107902 | 21851 | 8.72% |
| 2025-08-22 | 20.10 | 19.82 | -0.34 | -1.69% | 19.65 | 20.10 | 62137 | 12300 | 5.02% |
| 2025-08-21 | 19.85 | 20.16 | 0.34 | 1.72% | 19.69 | 20.44 | 80733 | 16137 | 6.53% |
| 2025-08-20 | 19.96 | 19.82 | -0.28 | -1.39% | 19.64 | 19.98 | 58296 | 11528 | 4.71% |
| 2025-08-19 | 20.22 | 20.10 | -0.37 | -1.81% | 19.83 | 20.44 | 86223 | 17294 | 6.97% |
| 2025-08-18 | 19.37 | 20.47 | 1.21 | 6.28% | 19.26 | 21.08 | 171156 | 34506 | 13.83% |
| 2025-08-15 | 18.74 | 19.26 | 0.48 | 2.56% | 18.70 | 19.27 | 34845 | 6614 | 2.82% |
| 2025-08-14 | 19.28 | 18.78 | -0.44 | -2.29% | 18.76 | 19.30 | 32303 | 6120 | 2.61% |
| 2025-08-13 | 19.26 | 19.22 | -0.04 | -0.21% | 19.07 | 19.33 | 28468 | 5462 | 2.30% |
| 2025-08-12 | 19.37 | 19.26 | -0.11 | -0.57% | 19.16 | 19.44 | 35180 | 6782 | 2.84% |
| 2025-08-11 | 19.40 | 19.37 | 0.00 | 0.00% | 19.26 | 19.48 | 29938 | 5787 | 2.42% |
| 2025-08-08 | 19.10 | 19.37 | 0.27 | 1.41% | 19.06 | 19.39 | 39687 | 7651 | 3.21% |
| 2025-08-07 | 19.22 | 19.10 | -0.17 | -0.88% | 19.05 | 19.42 | 29759 | 5705 | 2.41% |
| 2025-08-06 | 19.09 | 19.27 | 0.16 | 0.84% | 19.02 | 19.29 | 40098 | 7686 | 3.24% |
| 2025-08-05 | 18.92 | 19.11 | 0.20 | 1.06% | 18.90 | 19.44 | 46812 | 8973 | 3.78% |
| 2025-08-04 | 18.74 | 18.91 | 0.16 | 0.85% | 18.63 | 18.99 | 35286 | 6662 | 2.85% |
| 2025-08-01 | 18.22 | 18.75 | 0.52 | 2.85% | 18.22 | 18.76 | 46685 | 8668 | 3.77% |
| 2025-07-31 | 18.48 | 18.23 | -0.22 | -1.19% | 18.16 | 18.57 | 31492 | 5775 | 2.55% |
| 2025-07-30 | 18.68 | 18.45 | -0.17 | -0.91% | 18.30 | 18.75 | 37480 | 6948 | 3.03% |
| 2025-07-29 | 18.90 | 18.62 | -0.18 | -0.96% | 18.56 | 19.08 | 28865 | 5412 | 2.33% |
| 2025-07-28 | 18.78 | 18.80 | 0.03 | 0.16% | 18.65 | 18.81 | 20195 | 3786 | 1.63% |
| 2025-07-25 | 18.60 | 18.77 | 0.14 | 0.75% | 18.56 | 18.88 | 36676 | 6870 | 2.96% |
| 2025-07-24 | 18.56 | 18.63 | 0.08 | 0.43% | 18.47 | 18.66 | 28521 | 5302 | 2.31% |
| 2025-07-23 | 18.55 | 18.55 | -0.06 | -0.32% | 18.43 | 18.66 | 21388 | 3969 | 1.73% |
| 2025-07-22 | 18.58 | 18.61 | -0.02 | -0.11% | 18.44 | 18.68 | 22765 | 4224 | 1.84% |
| 2025-07-21 | 18.52 | 18.63 | 0.11 | 0.59% | 18.43 | 18.70 | 29621 | 5515 | 2.39% |
| 2025-07-18 | 18.36 | 18.52 | 0.19 | 1.04% | 18.20 | 18.52 | 20796 | 3817 | 1.68% |
| 2025-07-17 | 18.23 | 18.33 | 0.08 | 0.44% | 18.21 | 18.60 | 23446 | 4316 | 1.90% |
| 2025-07-16 | 18.26 | 18.25 | 0.03 | 0.16% | 18.15 | 18.34 | 15828 | 2889 | 1.28% |
| 2025-07-15 | 18.53 | 18.22 | -0.31 | -1.67% | 18.05 | 18.54 | 23039 | 4202 | 1.86% |
| 2025-07-14 | 18.30 | 18.53 | 0.16 | 0.87% | 18.30 | 18.53 | 21817 | 4031 | 1.76% |
| 2025-07-11 | 18.38 | 18.37 | 0.01 | 0.05% | 18.10 | 18.44 | 24680 | 4517 | 1.99% |
| 2025-07-10 | 18.44 | 18.36 | -0.08 | -0.43% | 18.18 | 18.44 | 25000 | 4573 | 2.02% |
| 2025-07-09 | 18.32 | 18.44 | 0.16 | 0.88% | 18.27 | 18.44 | 24240 | 4450 | 1.96% |
| 2025-07-08 | 18.30 | 18.28 | 0.01 | 0.05% | 18.20 | 18.34 | 25154 | 4592 | 2.03% |
| 2025-07-07 | 18.08 | 18.27 | 0.11 | 0.61% | 18.08 | 18.33 | 22155 | 4042 | 1.79% |
| 2025-07-04 | 18.40 | 18.16 | -0.23 | -1.25% | 18.13 | 18.55 | 37550 | 6879 | 3.04% |
| 2025-07-03 | 18.16 | 18.39 | 0.22 | 1.21% | 18.06 | 18.39 | 27943 | 5100 | 2.26% |
| 2025-07-02 | 18.20 | 18.17 | -0.01 | -0.06% | 18.02 | 18.30 | 25914 | 4698 | 2.09% |
| 2025-07-01 | 17.92 | 18.18 | 0.23 | 1.28% | 17.84 | 18.20 | 32856 | 5932 | 2.66% |
| 2025-06-30 | 17.78 | 17.95 | 0.17 | 0.96% | 17.63 | 17.96 | 23613 | 4210 | 1.91% |
| 2025-06-27 | 17.65 | 17.78 | 0.14 | 0.79% | 17.65 | 17.83 | 17820 | 3164 | 1.44% |
| 2025-06-26 | 17.86 | 17.64 | -0.22 | -1.23% | 17.58 | 17.88 | 22880 | 4050 | 1.85% |
| 2025-06-25 | 17.92 | 17.86 | -0.13 | -0.72% | 17.72 | 17.98 | 29210 | 5210 | 2.36% |
| 2025-06-24 | 17.75 | 17.99 | 0.10 | 0.56% | 17.66 | 18.03 | 33839 | 6048 | 2.74% |
| 2025-06-23 | 17.16 | 17.89 | 0.53 | 3.05% | 17.12 | 17.94 | 28988 | 5128 | 2.34% |