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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.03 | 17.88 | -0.15 | -0.83% | 17.69 | 18.08 | 64047 | 11424 | 1.39% |
| 2025-10-21 | 17.58 | 18.03 | 0.58 | 3.32% | 17.40 | 18.33 | 98437 | 17725 | 2.14% |
| 2025-10-20 | 17.59 | 17.45 | 0.20 | 1.16% | 17.30 | 17.86 | 85571 | 15062 | 1.86% |
| 2025-10-17 | 18.02 | 17.25 | -0.90 | -4.96% | 17.23 | 18.26 | 116537 | 20609 | 2.54% |
| 2025-10-16 | 19.15 | 18.15 | -1.03 | -5.37% | 18.02 | 19.15 | 172949 | 31809 | 3.77% |
| 2025-10-15 | 19.03 | 19.18 | 0.39 | 2.08% | 18.74 | 19.54 | 107054 | 20381 | 2.33% |
| 2025-10-14 | 20.29 | 18.79 | -1.42 | -7.03% | 18.65 | 20.53 | 166838 | 32333 | 3.63% |
| 2025-10-13 | 19.30 | 20.21 | -0.49 | -2.37% | 19.29 | 20.96 | 129687 | 26161 | 2.82% |
| 2025-10-10 | 21.63 | 20.70 | -1.01 | -4.65% | 20.41 | 21.85 | 154742 | 32350 | 3.37% |
| 2025-10-09 | 21.60 | 21.71 | 0.46 | 2.16% | 20.96 | 22.03 | 146949 | 31622 | 3.20% |
| 2025-09-30 | 21.18 | 21.25 | 0.11 | 0.52% | 20.66 | 21.55 | 106135 | 22434 | 2.31% |
| 2025-09-29 | 20.09 | 21.14 | 1.03 | 5.12% | 19.70 | 21.55 | 162064 | 33465 | 3.53% |
| 2025-09-26 | 20.63 | 20.11 | -0.53 | -2.57% | 20.10 | 21.08 | 99599 | 20342 | 2.17% |
| 2025-09-25 | 20.97 | 20.64 | -0.32 | -1.53% | 20.63 | 21.30 | 106370 | 22166 | 2.32% |
| 2025-09-24 | 21.10 | 20.96 | -0.14 | -0.66% | 20.59 | 21.30 | 130575 | 27405 | 2.84% |
| 2025-09-23 | 22.39 | 21.10 | -0.53 | -2.45% | 20.03 | 22.39 | 206275 | 42832 | 4.49% |
| 2025-09-22 | 21.90 | 21.63 | -0.40 | -1.82% | 21.20 | 22.20 | 137697 | 29724 | 3.00% |
| 2025-09-19 | 22.45 | 22.03 | -0.60 | -2.65% | 21.95 | 23.18 | 160163 | 35980 | 3.49% |
| 2025-09-18 | 23.84 | 22.63 | -1.28 | -5.35% | 22.00 | 24.00 | 246068 | 56409 | 5.36% |
| 2025-09-17 | 23.84 | 23.91 | 0.01 | 0.04% | 23.58 | 25.30 | 263829 | 64262 | 5.74% |
| 2025-09-16 | 24.06 | 23.90 | 0.17 | 0.72% | 23.25 | 24.28 | 218784 | 52097 | 4.76% |
| 2025-09-15 | 22.48 | 23.73 | 1.90 | 8.70% | 22.02 | 24.10 | 327366 | 76021 | 7.13% |
| 2025-09-12 | 21.26 | 21.83 | 0.54 | 2.54% | 21.00 | 22.44 | 219269 | 47810 | 4.77% |
| 2025-09-11 | 21.50 | 21.29 | -0.32 | -1.48% | 21.00 | 22.43 | 243140 | 52330 | 5.29% |
| 2025-09-10 | 20.66 | 21.61 | 0.95 | 4.60% | 20.66 | 21.85 | 157862 | 33638 | 3.44% |
| 2025-09-09 | 21.70 | 20.66 | -1.18 | -5.40% | 20.51 | 21.83 | 136387 | 28593 | 2.97% |
| 2025-09-08 | 21.37 | 21.84 | 0.47 | 2.20% | 20.90 | 22.28 | 202969 | 44343 | 4.42% |
| 2025-09-05 | 20.88 | 21.37 | 0.77 | 3.74% | 20.37 | 21.62 | 167568 | 35428 | 3.65% |
| 2025-09-04 | 21.49 | 20.60 | -0.82 | -3.83% | 20.15 | 21.95 | 195080 | 41098 | 4.25% |
| 2025-09-03 | 21.46 | 21.42 | 0.34 | 1.61% | 20.92 | 21.73 | 193298 | 41252 | 4.21% |
| 2025-09-02 | 22.88 | 21.08 | -1.87 | -8.15% | 20.76 | 23.37 | 309049 | 66637 | 6.73% |
| 2025-09-01 | 21.43 | 22.95 | 1.05 | 4.79% | 21.35 | 23.78 | 338010 | 76815 | 7.36% |
| 2025-08-29 | 22.79 | 21.90 | -0.72 | -3.18% | 21.61 | 22.79 | 214217 | 47153 | 4.66% |
| 2025-08-28 | 22.56 | 22.62 | 0.05 | 0.22% | 21.62 | 22.98 | 311102 | 69070 | 6.77% |
| 2025-08-27 | 21.99 | 22.57 | 0.13 | 0.58% | 21.80 | 24.16 | 383803 | 89066 | 8.36% |
| 2025-08-26 | 20.20 | 22.44 | 1.99 | 9.73% | 20.19 | 22.65 | 381152 | 82341 | 8.30% |
| 2025-08-25 | 20.90 | 20.45 | -0.11 | -0.54% | 20.00 | 21.32 | 331143 | 68302 | 7.21% |
| 2025-08-22 | 18.80 | 20.56 | 1.36 | 7.08% | 18.76 | 20.83 | 385245 | 78201 | 8.39% |
| 2025-08-21 | 19.50 | 19.20 | -0.38 | -1.94% | 19.05 | 20.18 | 198697 | 38801 | 4.33% |
| 2025-08-20 | 19.40 | 19.58 | 0.07 | 0.36% | 18.81 | 19.85 | 231538 | 44834 | 5.04% |
| 2025-08-19 | 18.25 | 19.51 | 1.26 | 6.90% | 17.90 | 20.00 | 397650 | 76294 | 8.66% |
| 2025-08-18 | 16.65 | 18.25 | 1.67 | 10.07% | 16.65 | 18.74 | 308680 | 55431 | 6.72% |
| 2025-08-15 | 16.08 | 16.58 | 0.47 | 2.92% | 16.08 | 16.65 | 86701 | 14271 | 1.89% |
| 2025-08-14 | 16.58 | 16.11 | -0.46 | -2.78% | 16.06 | 16.63 | 99744 | 16220 | 2.17% |
| 2025-08-13 | 16.48 | 16.57 | 0.11 | 0.67% | 16.41 | 16.84 | 94606 | 15731 | 2.06% |
| 2025-08-12 | 16.45 | 16.46 | 0.07 | 0.43% | 16.18 | 16.54 | 73889 | 12099 | 1.61% |
| 2025-08-11 | 16.25 | 16.39 | 0.14 | 0.86% | 16.11 | 16.49 | 91274 | 14962 | 1.99% |
| 2025-08-08 | 16.30 | 16.25 | -0.19 | -1.16% | 16.14 | 16.41 | 81818 | 13287 | 1.78% |
| 2025-08-07 | 16.08 | 16.44 | 0.44 | 2.75% | 16.08 | 16.86 | 171173 | 28217 | 3.73% |
| 2025-08-06 | 15.43 | 16.00 | 0.61 | 3.96% | 15.43 | 16.15 | 130076 | 20700 | 2.83% |
| 2025-08-05 | 15.38 | 15.39 | 0.03 | 0.20% | 15.35 | 15.47 | 43192 | 6651 | 0.94% |
| 2025-08-04 | 15.14 | 15.36 | 0.17 | 1.12% | 15.01 | 15.37 | 54761 | 8347 | 1.19% |
| 2025-08-01 | 15.21 | 15.19 | -0.07 | -0.46% | 15.08 | 15.35 | 64696 | 9834 | 1.41% |
| 2025-07-31 | 15.48 | 15.26 | -0.22 | -1.42% | 15.14 | 15.61 | 78139 | 12020 | 1.70% |
| 2025-07-30 | 15.63 | 15.48 | -0.24 | -1.53% | 15.35 | 15.82 | 94591 | 14715 | 2.06% |
| 2025-07-29 | 15.12 | 15.72 | 0.60 | 3.97% | 15.08 | 15.85 | 134230 | 20810 | 2.92% |
| 2025-07-28 | 15.14 | 15.12 | 0.08 | 0.53% | 15.00 | 15.22 | 50130 | 7581 | 1.09% |
| 2025-07-25 | 15.00 | 15.04 | -0.02 | -0.13% | 14.93 | 15.10 | 51749 | 7772 | 1.13% |
| 2025-07-24 | 14.70 | 15.06 | 0.39 | 2.66% | 14.68 | 15.06 | 80121 | 11972 | 1.74% |
| 2025-07-23 | 14.68 | 14.67 | -0.01 | -0.07% | 14.59 | 14.83 | 58611 | 8630 | 1.28% |
| 2025-07-22 | 14.69 | 14.68 | -0.06 | -0.41% | 14.56 | 14.79 | 55615 | 8155 | 1.21% |
| 2025-07-21 | 14.70 | 14.74 | 0.07 | 0.48% | 14.64 | 14.79 | 46937 | 6906 | 1.02% |
| 2025-07-18 | 14.68 | 14.67 | -0.03 | -0.20% | 14.60 | 14.77 | 51011 | 7484 | 1.11% |
| 2025-07-17 | 14.41 | 14.70 | 0.29 | 2.01% | 14.39 | 14.72 | 71048 | 10385 | 1.55% |
| 2025-07-16 | 14.36 | 14.41 | 0.06 | 0.42% | 14.34 | 14.62 | 52958 | 7680 | 1.15% |
| 2025-07-15 | 14.45 | 14.35 | -0.09 | -0.62% | 14.20 | 14.59 | 63538 | 9137 | 1.38% |