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 | 17.42 | 18.50 | 1.20 | 6.94% | 17.17 | 18.67 | 199182 | 35827 | 5.88% |
| 2025-09-15 | 17.21 | 17.30 | 0.03 | 0.17% | 17.11 | 17.54 | 61419 | 10657 | 1.81% |
| 2025-09-12 | 17.56 | 17.27 | -0.26 | -1.48% | 17.25 | 17.66 | 72708 | 12637 | 2.15% |
| 2025-09-11 | 17.50 | 17.53 | -0.18 | -1.02% | 17.25 | 17.58 | 98778 | 17216 | 2.92% |
| 2025-09-10 | 18.45 | 17.71 | -0.70 | -3.80% | 17.71 | 18.45 | 120616 | 21569 | 3.56% |
| 2025-09-09 | 18.31 | 18.41 | 0.10 | 0.55% | 17.90 | 18.65 | 142019 | 26032 | 4.20% |
| 2025-09-08 | 17.63 | 18.31 | 0.70 | 3.98% | 17.62 | 18.61 | 184136 | 33664 | 5.44% |
| 2025-09-05 | 16.90 | 17.61 | 0.75 | 4.45% | 16.67 | 17.79 | 165423 | 28779 | 4.89% |
| 2025-09-04 | 16.53 | 16.86 | 0.33 | 2.00% | 16.51 | 17.36 | 160171 | 27277 | 4.73% |
| 2025-09-03 | 16.91 | 16.53 | -0.38 | -2.25% | 16.46 | 17.08 | 71553 | 11935 | 2.11% |
| 2025-09-02 | 17.26 | 16.91 | -0.27 | -1.57% | 16.58 | 17.30 | 91461 | 15417 | 2.70% |
| 2025-09-01 | 16.90 | 17.18 | 0.26 | 1.54% | 16.90 | 17.30 | 88399 | 15177 | 2.61% |
| 2025-08-29 | 17.20 | 16.92 | -0.31 | -1.80% | 16.89 | 17.21 | 103642 | 17644 | 3.06% |
| 2025-08-28 | 17.35 | 17.23 | -0.18 | -1.03% | 16.54 | 17.47 | 166522 | 28303 | 4.92% |
| 2025-08-27 | 18.18 | 17.41 | -0.71 | -3.92% | 17.41 | 18.25 | 152771 | 27237 | 4.51% |
| 2025-08-26 | 18.25 | 18.12 | -0.19 | -1.04% | 18.07 | 18.31 | 108248 | 19632 | 3.20% |
| 2025-08-25 | 18.51 | 18.31 | -0.18 | -0.97% | 18.18 | 18.63 | 126141 | 23193 | 3.73% |
| 2025-08-22 | 19.07 | 18.49 | -0.58 | -3.04% | 18.28 | 19.08 | 150687 | 28007 | 4.45% |
| 2025-08-21 | 18.87 | 19.07 | 0.15 | 0.79% | 18.78 | 19.35 | 121779 | 23188 | 3.60% |
| 2025-08-20 | 18.66 | 18.92 | 0.10 | 0.53% | 18.51 | 19.04 | 107327 | 20198 | 3.17% |
| 2025-08-19 | 18.70 | 18.82 | 0.00 | 0.00% | 18.25 | 18.94 | 112267 | 20836 | 3.32% |
| 2025-08-18 | 18.27 | 18.82 | 0.56 | 3.07% | 18.27 | 19.12 | 154062 | 28998 | 4.55% |
| 2025-08-15 | 18.32 | 18.26 | -0.34 | -1.83% | 18.03 | 18.60 | 145776 | 26578 | 4.31% |
| 2025-08-14 | 19.03 | 18.60 | -0.44 | -2.31% | 18.50 | 19.11 | 115314 | 21626 | 3.41% |
| 2025-08-13 | 19.11 | 19.04 | -0.26 | -1.35% | 19.00 | 19.34 | 95794 | 18277 | 2.83% |
| 2025-08-12 | 19.79 | 19.30 | -0.68 | -3.40% | 19.30 | 19.98 | 142650 | 27924 | 4.21% |
| 2025-08-11 | 19.10 | 19.98 | 0.79 | 4.12% | 18.52 | 20.10 | 205424 | 39097 | 6.07% |
| 2025-08-08 | 19.50 | 19.19 | -0.66 | -3.32% | 18.27 | 19.79 | 159505 | 30495 | 4.71% |
| 2025-08-07 | 21.90 | 19.85 | -2.20 | -9.98% | 19.85 | 21.92 | 254418 | 52648 | 7.52% |
| 2025-08-06 | 21.61 | 22.05 | 0.30 | 1.38% | 21.30 | 22.19 | 102520 | 22383 | 3.03% |
| 2025-08-05 | 22.30 | 21.75 | -0.33 | -1.49% | 21.63 | 22.30 | 72826 | 15870 | 2.15% |
| 2025-08-04 | 22.50 | 22.08 | -0.46 | -2.04% | 21.80 | 22.50 | 85869 | 18894 | 2.54% |
| 2025-08-01 | 22.20 | 22.54 | 0.54 | 2.45% | 21.88 | 22.65 | 87996 | 19643 | 2.60% |
| 2025-07-31 | 22.15 | 22.00 | -0.10 | -0.45% | 21.86 | 22.43 | 65133 | 14394 | 1.92% |
| 2025-07-30 | 22.11 | 22.10 | -0.23 | -1.03% | 21.90 | 22.29 | 64061 | 14119 | 1.89% |
| 2025-07-29 | 22.66 | 22.33 | -0.10 | -0.45% | 21.93 | 22.66 | 81359 | 18051 | 2.40% |
| 2025-07-28 | 22.85 | 22.43 | -0.38 | -1.67% | 22.40 | 22.90 | 71348 | 16134 | 2.11% |
| 2025-07-25 | 23.02 | 22.81 | -0.22 | -0.96% | 22.37 | 23.02 | 75552 | 17048 | 2.23% |
| 2025-07-24 | 23.09 | 23.03 | 0.05 | 0.22% | 22.50 | 23.60 | 102424 | 23470 | 3.03% |
| 2025-07-23 | 23.64 | 22.98 | -0.67 | -2.83% | 22.81 | 23.75 | 112971 | 26183 | 3.34% |
| 2025-07-22 | 25.10 | 23.65 | -1.43 | -5.70% | 23.53 | 25.18 | 182840 | 43759 | 5.40% |
| 2025-07-21 | 23.92 | 25.08 | 1.29 | 5.42% | 23.70 | 25.17 | 189549 | 46658 | 5.60% |
| 2025-07-18 | 23.18 | 23.79 | 0.51 | 2.19% | 23.18 | 23.90 | 123132 | 29074 | 3.64% |
| 2025-07-17 | 21.95 | 23.28 | 1.42 | 6.50% | 21.60 | 23.58 | 170542 | 39164 | 5.04% |
| 2025-07-16 | 22.28 | 21.86 | -0.29 | -1.31% | 21.83 | 22.28 | 57195 | 12605 | 1.69% |
| 2025-07-15 | 21.95 | 22.15 | 0.17 | 0.77% | 21.41 | 22.46 | 74786 | 16417 | 2.21% |
| 2025-07-14 | 22.40 | 21.98 | -0.62 | -2.74% | 21.70 | 22.61 | 92121 | 20301 | 2.72% |
| 2025-07-11 | 22.80 | 22.60 | -0.12 | -0.53% | 22.42 | 22.98 | 75099 | 16984 | 2.22% |
| 2025-07-10 | 23.49 | 22.72 | -0.76 | -3.24% | 22.61 | 23.49 | 97067 | 22215 | 2.87% |
| 2025-07-09 | 23.70 | 23.48 | 0.06 | 0.26% | 23.40 | 24.00 | 115376 | 27312 | 3.41% |
| 2025-07-08 | 23.12 | 23.42 | 0.29 | 1.25% | 22.48 | 23.45 | 111777 | 25734 | 3.30% |
| 2025-07-07 | 23.18 | 23.13 | -0.03 | -0.13% | 23.10 | 23.31 | 37213 | 8629 | 1.10% |
| 2025-07-04 | 23.08 | 23.16 | 0.07 | 0.30% | 22.80 | 23.49 | 66587 | 15466 | 1.97% |
| 2025-07-03 | 23.31 | 23.09 | -0.39 | -1.66% | 23.00 | 23.58 | 66792 | 15524 | 1.97% |
| 2025-07-02 | 23.10 | 23.48 | 0.30 | 1.29% | 22.98 | 24.11 | 81648 | 19107 | 2.41% |
| 2025-07-01 | 23.40 | 23.18 | -0.09 | -0.39% | 23.01 | 23.48 | 66686 | 15435 | 1.97% |
| 2025-06-30 | 23.71 | 23.27 | -0.43 | -1.81% | 23.21 | 23.79 | 82315 | 19320 | 2.43% |
| 2025-06-27 | 22.86 | 23.70 | 0.84 | 3.67% | 22.86 | 24.17 | 120218 | 28444 | 3.55% |
| 2025-06-26 | 24.36 | 23.06 | -1.35 | -5.53% | 23.06 | 24.36 | 132720 | 31338 | 3.92% |
| 2025-06-25 | 24.42 | 24.41 | 0.11 | 0.45% | 24.01 | 24.50 | 101704 | 24651 | 3.00% |
| 2025-06-24 | 23.86 | 24.30 | 0.45 | 1.89% | 23.86 | 24.59 | 116611 | 28411 | 3.44% |
| 2025-06-23 | 23.38 | 23.85 | 0.47 | 2.01% | 23.09 | 24.03 | 110953 | 26188 | 3.28% |
| 2025-06-20 | 22.45 | 23.38 | 0.76 | 3.36% | 21.80 | 23.44 | 136326 | 31027 | 4.03% |
| 2025-06-19 | 22.07 | 22.62 | 0.61 | 2.77% | 21.70 | 22.90 | 121969 | 27485 | 3.60% |
| 2025-06-18 | 21.60 | 22.01 | 0.42 | 1.95% | 21.10 | 22.01 | 75538 | 16252 | 2.23% |
| 2025-06-17 | 21.70 | 21.59 | 0.00 | 0.00% | 21.20 | 21.80 | 59708 | 12846 | 1.76% |
| 2025-06-16 | 21.99 | 21.59 | -0.41 | -1.86% | 21.33 | 22.22 | 78410 | 17095 | 2.32% |
| 2025-06-13 | 23.12 | 22.00 | -1.05 | -4.56% | 22.00 | 23.12 | 80117 | 17906 | 2.37% |
| 2025-06-12 | 23.59 | 23.05 | -0.50 | -2.12% | 22.98 | 23.59 | 64071 | 14842 | 1.89% |
| 2025-06-11 | 23.58 | 23.55 | 0.15 | 0.64% | 23.30 | 23.70 | 75533 | 17724 | 2.23% |
| 2025-06-10 | 23.80 | 23.40 | -0.46 | -1.93% | 23.04 | 23.80 | 100838 | 23644 | 2.98% |
| 2025-06-09 | 23.60 | 23.86 | -0.34 | -1.40% | 23.50 | 24.50 | 182568 | 43632 | 5.39% |