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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 18.14 | 17.99 | -0.04 | -0.22% | 17.81 | 18.20 | 508692 | 91455 | 0.96% |
| 2025-07-31 | 18.51 | 18.03 | -0.67 | -3.58% | 17.96 | 18.57 | 853058 | 155215 | 1.61% |
| 2025-07-30 | 18.88 | 18.70 | 0.09 | 0.48% | 18.54 | 19.14 | 680016 | 128121 | 1.29% |
| 2025-07-29 | 18.64 | 18.61 | -0.09 | -0.48% | 18.45 | 18.77 | 438042 | 81460 | 0.83% |
| 2025-07-28 | 18.62 | 18.70 | -0.10 | -0.53% | 18.43 | 18.89 | 698385 | 130188 | 1.32% |
| 2025-07-25 | 19.09 | 18.80 | -0.14 | -0.74% | 18.78 | 19.19 | 771902 | 146190 | 1.46% |
| 2025-07-24 | 18.30 | 18.94 | 0.65 | 3.55% | 18.14 | 19.11 | 1276209 | 239671 | 2.41% |
| 2025-07-23 | 18.60 | 18.29 | -0.17 | -0.92% | 18.26 | 18.80 | 877651 | 162429 | 1.66% |
| 2025-07-22 | 18.24 | 18.46 | 0.41 | 2.27% | 18.17 | 18.58 | 749193 | 137743 | 1.42% |
| 2025-07-21 | 18.14 | 18.05 | -0.06 | -0.33% | 18.01 | 18.20 | 553868 | 100132 | 1.05% |
| 2025-07-18 | 17.57 | 18.11 | 0.63 | 3.60% | 17.55 | 18.13 | 1206026 | 216564 | 2.28% |
| 2025-07-17 | 17.22 | 17.48 | 0.28 | 1.63% | 17.19 | 17.55 | 458100 | 79612 | 0.87% |
| 2025-07-16 | 17.43 | 17.20 | -0.20 | -1.15% | 17.11 | 17.48 | 411849 | 71036 | 0.78% |
| 2025-07-15 | 17.59 | 17.40 | -0.34 | -1.92% | 17.38 | 17.72 | 456100 | 79895 | 0.86% |
| 2025-07-14 | 17.74 | 17.74 | 0.24 | 1.37% | 17.70 | 18.05 | 544514 | 97185 | 1.03% |
| 2025-07-11 | 17.58 | 17.50 | 0.03 | 0.17% | 17.46 | 17.83 | 518786 | 91431 | 0.98% |
| 2025-07-10 | 17.42 | 17.47 | 0.04 | 0.23% | 17.35 | 17.56 | 276391 | 48197 | 0.52% |
| 2025-07-09 | 17.60 | 17.43 | -0.13 | -0.74% | 17.38 | 17.65 | 320749 | 56151 | 0.61% |
| 2025-07-08 | 17.12 | 17.56 | 0.44 | 2.57% | 17.12 | 17.60 | 476886 | 83152 | 0.90% |
| 2025-07-07 | 17.19 | 17.12 | -0.14 | -0.81% | 17.08 | 17.25 | 295265 | 50592 | 0.56% |
| 2025-07-04 | 17.61 | 17.26 | -0.43 | -2.43% | 17.20 | 17.64 | 463054 | 80525 | 0.88% |
| 2025-07-03 | 17.34 | 17.69 | 0.35 | 2.02% | 17.26 | 17.74 | 568387 | 99580 | 1.07% |
| 2025-07-02 | 17.02 | 17.34 | 0.33 | 1.94% | 16.95 | 17.34 | 532577 | 91436 | 1.01% |
| 2025-07-01 | 17.02 | 17.01 | -0.07 | -0.41% | 16.92 | 17.08 | 282482 | 47997 | 0.53% |
| 2025-06-30 | 17.19 | 17.08 | 0.02 | 0.12% | 16.94 | 17.24 | 331244 | 56457 | 0.63% |
| 2025-06-27 | 17.13 | 17.06 | 0.11 | 0.65% | 17.01 | 17.27 | 507557 | 86951 | 0.96% |
| 2025-06-26 | 16.60 | 16.95 | 0.35 | 2.11% | 16.59 | 17.19 | 817890 | 139048 | 1.55% |
| 2025-06-25 | 16.60 | 16.60 | -0.04 | -0.24% | 16.43 | 16.65 | 365727 | 60481 | 0.69% |
| 2025-06-24 | 16.40 | 16.64 | 0.24 | 1.46% | 16.33 | 16.69 | 375401 | 62132 | 0.71% |
| 2025-06-23 | 16.21 | 16.40 | 0.19 | 1.17% | 16.21 | 16.45 | 272643 | 44498 | 0.52% |
| 2025-06-20 | 16.34 | 16.21 | -0.12 | -0.73% | 16.21 | 16.43 | 248677 | 40638 | 0.47% |
| 2025-06-19 | 16.48 | 16.33 | -0.15 | -0.91% | 16.30 | 16.54 | 235706 | 38631 | 0.45% |
| 2025-06-18 | 16.60 | 16.48 | -0.09 | -0.54% | 16.47 | 16.70 | 205275 | 33972 | 0.39% |
| 2025-06-17 | 16.56 | 16.57 | -0.04 | -0.24% | 16.55 | 16.75 | 228342 | 37961 | 0.43% |
| 2025-06-16 | 16.66 | 16.61 | -0.05 | -0.30% | 16.55 | 16.87 | 332098 | 55460 | 0.63% |
| 2025-06-13 | 16.68 | 16.66 | 0.00 | 0.00% | 16.59 | 16.86 | 542878 | 90678 | 1.03% |
| 2025-06-12 | 16.51 | 16.66 | 0.15 | 0.91% | 16.40 | 16.70 | 346461 | 57335 | 0.65% |
| 2025-06-11 | 16.24 | 16.51 | 0.31 | 1.91% | 16.15 | 16.70 | 539228 | 88888 | 1.02% |
| 2025-06-10 | 16.40 | 16.20 | -0.21 | -1.28% | 16.13 | 16.47 | 311479 | 50660 | 0.59% |
| 2025-06-09 | 16.49 | 16.41 | -0.07 | -0.42% | 16.33 | 16.51 | 275750 | 45211 | 0.52% |
| 2025-06-06 | 16.17 | 16.48 | 0.31 | 1.92% | 16.13 | 16.50 | 640678 | 105031 | 1.21% |
| 2025-06-05 | 16.05 | 16.17 | 0.19 | 1.19% | 15.97 | 16.43 | 541648 | 87818 | 1.02% |
| 2025-06-04 | 15.79 | 15.98 | 0.21 | 1.33% | 15.77 | 16.04 | 300706 | 47911 | 0.57% |
| 2025-06-03 | 15.78 | 15.77 | -0.07 | -0.44% | 15.72 | 15.90 | 239455 | 37812 | 0.45% |
| 2025-05-30 | 15.88 | 15.84 | -0.07 | -0.44% | 15.83 | 15.92 | 194658 | 30871 | 0.37% |
| 2025-05-29 | 15.87 | 15.91 | 0.04 | 0.25% | 15.85 | 15.93 | 208581 | 33146 | 0.39% |
| 2025-05-28 | 15.93 | 15.87 | -0.06 | -0.38% | 15.87 | 16.00 | 195867 | 31175 | 0.37% |
| 2025-05-27 | 15.97 | 15.93 | -0.05 | -0.31% | 15.92 | 16.04 | 198768 | 31724 | 0.38% |
| 2025-05-26 | 16.12 | 15.98 | -0.08 | -0.50% | 15.95 | 16.15 | 238490 | 38194 | 0.45% |
| 2025-05-23 | 16.12 | 16.06 | 0.01 | 0.06% | 16.05 | 16.39 | 376673 | 61093 | 0.71% |
| 2025-05-22 | 16.04 | 16.05 | -0.02 | -0.12% | 15.97 | 16.21 | 292726 | 47166 | 0.55% |
| 2025-05-21 | 15.88 | 16.07 | 0.19 | 1.20% | 15.86 | 16.09 | 319272 | 51093 | 0.60% |
| 2025-05-20 | 15.85 | 15.88 | 0.01 | 0.06% | 15.81 | 15.90 | 186884 | 29630 | 0.35% |
| 2025-05-19 | 15.91 | 15.87 | -0.06 | -0.38% | 15.82 | 15.94 | 196755 | 31185 | 0.37% |
| 2025-05-16 | 15.95 | 15.93 | -0.07 | -0.44% | 15.86 | 15.98 | 198303 | 31584 | 0.37% |
| 2025-05-15 | 16.16 | 16.00 | -0.25 | -1.54% | 16.00 | 16.23 | 295238 | 47495 | 0.56% |
| 2025-05-14 | 16.12 | 16.25 | 0.14 | 0.87% | 16.05 | 16.27 | 270807 | 43787 | 0.51% |
| 2025-05-13 | 16.35 | 16.11 | 0.02 | 0.12% | 16.11 | 16.40 | 312211 | 50632 | 0.59% |
| 2025-05-12 | 16.03 | 16.09 | 0.14 | 0.88% | 15.98 | 16.10 | 266305 | 42768 | 0.50% |
| 2025-05-09 | 16.07 | 15.95 | -0.12 | -0.75% | 15.91 | 16.08 | 339569 | 54270 | 0.64% |
| 2025-05-08 | 16.04 | 16.07 | -0.04 | -0.25% | 16.01 | 16.11 | 232267 | 37321 | 0.44% |
| 2025-05-07 | 16.19 | 16.11 | 0.03 | 0.19% | 16.01 | 16.23 | 345832 | 55643 | 0.65% |
| 2025-05-06 | 16.06 | 16.08 | 0.08 | 0.50% | 15.99 | 16.11 | 281229 | 45166 | 0.53% |
| 2025-04-30 | 16.11 | 16.00 | -0.09 | -0.56% | 16.00 | 16.12 | 192777 | 30947 | 0.36% |
| 2025-04-29 | 16.06 | 16.09 | -0.02 | -0.12% | 16.02 | 16.22 | 157817 | 25445 | 0.30% |
| 2025-04-28 | 16.17 | 16.11 | -0.04 | -0.25% | 15.99 | 16.19 | 205310 | 33038 | 0.39% |
| 2025-04-25 | 16.34 | 16.15 | -0.19 | -1.16% | 16.13 | 16.38 | 366682 | 59550 | 0.69% |
| 2025-04-24 | 16.39 | 16.34 | 0.01 | 0.06% | 16.32 | 16.63 | 396230 | 65130 | 0.75% |