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 | 17.99 | 17.95 | 0.01 | 0.06% | 17.70 | 18.25 | 27746 | 4983 | 2.89% |
| 2025-07-31 | 18.24 | 17.94 | -0.44 | -2.39% | 17.85 | 18.61 | 36987 | 6732 | 3.85% |
| 2025-07-30 | 17.93 | 18.38 | 0.56 | 3.14% | 17.64 | 18.49 | 47137 | 8533 | 4.91% |
| 2025-07-29 | 18.44 | 17.82 | -0.40 | -2.20% | 17.69 | 18.65 | 34465 | 6203 | 3.59% |
| 2025-07-28 | 18.15 | 18.22 | 0.06 | 0.33% | 18.10 | 18.42 | 18746 | 3422 | 1.95% |
| 2025-07-25 | 17.96 | 18.16 | 0.18 | 1.00% | 17.88 | 18.24 | 20412 | 3691 | 2.12% |
| 2025-07-24 | 17.79 | 17.98 | 0.18 | 1.01% | 17.79 | 18.10 | 14635 | 2632 | 1.52% |
| 2025-07-23 | 18.05 | 17.80 | -0.21 | -1.17% | 17.80 | 18.05 | 13428 | 2402 | 1.40% |
| 2025-07-22 | 18.08 | 18.01 | -0.07 | -0.39% | 17.92 | 18.11 | 14814 | 2667 | 1.54% |
| 2025-07-21 | 17.90 | 18.08 | 0.22 | 1.23% | 17.79 | 18.10 | 19042 | 3432 | 1.98% |
| 2025-07-18 | 17.86 | 17.86 | 0.00 | 0.00% | 17.67 | 17.98 | 12902 | 2294 | 1.34% |
| 2025-07-17 | 17.98 | 17.86 | -0.03 | -0.17% | 17.76 | 18.01 | 16823 | 3006 | 1.75% |
| 2025-07-16 | 17.63 | 17.89 | 0.23 | 1.30% | 17.52 | 17.98 | 21153 | 3774 | 2.20% |
| 2025-07-15 | 17.87 | 17.66 | -0.21 | -1.18% | 17.33 | 17.89 | 19306 | 3391 | 2.01% |
| 2025-07-14 | 17.70 | 17.87 | 0.14 | 0.79% | 17.60 | 17.90 | 17137 | 3049 | 1.78% |
| 2025-07-11 | 17.80 | 17.73 | -0.16 | -0.89% | 17.59 | 17.90 | 20039 | 3556 | 2.09% |
| 2025-07-10 | 17.89 | 17.89 | 0.06 | 0.34% | 17.58 | 17.96 | 16540 | 2937 | 1.72% |
| 2025-07-09 | 17.93 | 17.83 | -0.06 | -0.34% | 17.77 | 17.97 | 13063 | 2332 | 1.36% |
| 2025-07-08 | 17.84 | 17.89 | 0.11 | 0.62% | 17.71 | 17.95 | 15299 | 2734 | 1.59% |
| 2025-07-07 | 17.38 | 17.78 | 0.33 | 1.89% | 17.36 | 17.79 | 17625 | 3114 | 1.83% |
| 2025-07-04 | 17.79 | 17.45 | -0.28 | -1.58% | 17.28 | 17.79 | 17553 | 3064 | 1.83% |
| 2025-07-03 | 17.70 | 17.73 | 0.05 | 0.28% | 17.60 | 17.84 | 13029 | 2311 | 1.36% |
| 2025-07-02 | 17.85 | 17.68 | -0.12 | -0.67% | 17.53 | 17.88 | 13345 | 2354 | 1.39% |
| 2025-07-01 | 18.02 | 17.80 | -0.12 | -0.67% | 17.69 | 18.18 | 18670 | 3340 | 1.94% |
| 2025-06-30 | 17.53 | 17.92 | 0.39 | 2.22% | 17.53 | 17.93 | 21753 | 3869 | 2.26% |
| 2025-06-27 | 17.55 | 17.53 | 0.01 | 0.06% | 17.42 | 17.60 | 11805 | 2066 | 1.23% |
| 2025-06-26 | 17.43 | 17.52 | 0.09 | 0.52% | 17.25 | 17.76 | 22889 | 4003 | 2.38% |
| 2025-06-25 | 17.58 | 17.43 | 0.01 | 0.06% | 17.22 | 17.63 | 16924 | 2942 | 1.76% |
| 2025-06-24 | 17.02 | 17.42 | 0.49 | 2.89% | 16.95 | 17.56 | 22982 | 3979 | 2.39% |
| 2025-06-23 | 16.70 | 16.93 | 0.30 | 1.80% | 16.41 | 16.97 | 16714 | 2809 | 1.74% |
| 2025-06-20 | 16.76 | 16.63 | -0.21 | -1.25% | 16.56 | 17.03 | 18784 | 3143 | 1.95% |
| 2025-06-19 | 17.60 | 16.84 | -0.75 | -4.26% | 16.77 | 17.70 | 32123 | 5495 | 3.34% |
| 2025-06-18 | 17.90 | 17.59 | -0.31 | -1.73% | 17.39 | 17.95 | 29451 | 5180 | 3.06% |
| 2025-06-17 | 18.33 | 17.90 | -0.42 | -2.29% | 17.80 | 18.51 | 30806 | 5551 | 3.21% |
| 2025-06-16 | 17.79 | 18.32 | 0.45 | 2.52% | 17.69 | 18.61 | 37321 | 6767 | 3.88% |
| 2025-06-13 | 18.98 | 18.07 | -0.88 | -4.64% | 17.89 | 18.98 | 54209 | 9883 | 5.64% |
| 2025-06-12 | 18.96 | 18.95 | 0.14 | 0.74% | 18.66 | 19.46 | 59002 | 11225 | 6.14% |
| 2025-06-11 | 18.88 | 18.81 | 0.14 | 0.75% | 18.63 | 19.02 | 43509 | 8177 | 4.53% |
| 2025-06-10 | 18.60 | 18.67 | 0.11 | 0.59% | 18.41 | 18.97 | 61547 | 11515 | 6.40% |
| 2025-06-09 | 18.06 | 18.56 | 0.61 | 3.40% | 18.05 | 18.56 | 41326 | 7610 | 4.30% |
| 2025-06-06 | 18.19 | 17.95 | -0.34 | -1.86% | 17.85 | 18.38 | 32520 | 5842 | 3.38% |
| 2025-06-05 | 18.60 | 18.29 | -0.29 | -1.56% | 18.26 | 18.84 | 41332 | 7642 | 4.30% |
| 2025-06-04 | 18.20 | 18.58 | 0.51 | 2.82% | 18.04 | 18.58 | 51997 | 9557 | 5.41% |
| 2025-06-03 | 17.65 | 18.07 | 0.38 | 2.15% | 17.51 | 18.15 | 34910 | 6284 | 3.63% |
| 2025-05-30 | 17.98 | 17.69 | -0.45 | -2.48% | 17.53 | 18.83 | 44513 | 8011 | 4.63% |
| 2025-05-29 | 18.42 | 18.14 | -0.18 | -0.98% | 17.93 | 18.50 | 43684 | 7940 | 4.55% |
| 2025-05-28 | 18.00 | 18.32 | 0.24 | 1.33% | 17.97 | 19.10 | 59429 | 10954 | 6.18% |
| 2025-05-27 | 18.02 | 18.08 | 0.11 | 0.61% | 17.92 | 18.75 | 46747 | 8512 | 4.86% |
| 2025-05-26 | 17.55 | 17.97 | 0.27 | 1.53% | 17.28 | 18.05 | 33757 | 5980 | 3.51% |
| 2025-05-23 | 18.48 | 17.70 | -0.98 | -5.25% | 17.65 | 19.30 | 70430 | 12810 | 7.33% |
| 2025-05-22 | 18.27 | 18.68 | 0.28 | 1.52% | 18.24 | 18.98 | 65261 | 12110 | 6.79% |
| 2025-05-21 | 18.25 | 18.40 | -0.17 | -0.92% | 18.13 | 18.70 | 47079 | 8661 | 4.90% |
| 2025-05-20 | 17.80 | 18.57 | 0.79 | 4.44% | 17.63 | 18.84 | 79850 | 14679 | 8.31% |
| 2025-05-19 | 17.98 | 17.78 | -0.24 | -1.33% | 17.50 | 17.98 | 31615 | 5610 | 3.29% |
| 2025-05-16 | 17.60 | 18.02 | 0.25 | 1.41% | 17.30 | 18.07 | 50644 | 9002 | 5.27% |
| 2025-05-15 | 17.61 | 17.77 | 0.17 | 0.97% | 17.24 | 17.91 | 46099 | 8150 | 4.80% |
| 2025-05-14 | 17.50 | 17.60 | -0.05 | -0.28% | 17.14 | 17.63 | 46168 | 8012 | 4.80% |
| 2025-05-13 | 17.85 | 17.65 | -0.08 | -0.45% | 17.53 | 18.20 | 67578 | 12053 | 7.03% |
| 2025-05-12 | 17.75 | 17.73 | 0.19 | 1.08% | 17.44 | 18.28 | 40225 | 7123 | 4.19% |
| 2025-05-09 | 17.80 | 17.54 | -0.29 | -1.63% | 17.40 | 17.82 | 36072 | 6335 | 3.75% |
| 2025-05-08 | 17.34 | 17.83 | 0.42 | 2.41% | 17.26 | 18.18 | 88513 | 15746 | 9.21% |
| 2025-05-07 | 17.21 | 17.41 | 0.29 | 1.69% | 16.80 | 17.60 | 57356 | 9907 | 5.97% |
| 2025-05-06 | 16.67 | 17.12 | 0.47 | 2.82% | 16.67 | 17.12 | 39642 | 6724 | 4.13% |
| 2025-04-30 | 16.77 | 16.65 | -0.31 | -1.83% | 16.65 | 17.41 | 48961 | 8275 | 5.10% |
| 2025-04-29 | 17.35 | 16.96 | -0.86 | -4.83% | 16.94 | 17.56 | 62526 | 10747 | 6.51% |
| 2025-04-28 | 17.38 | 17.82 | 0.36 | 2.06% | 16.81 | 17.96 | 97065 | 16970 | 10.10% |
| 2025-04-25 | 16.82 | 17.46 | 0.66 | 3.93% | 16.43 | 18.00 | 91034 | 15709 | 9.47% |
| 2025-04-24 | 17.38 | 16.80 | -0.60 | -3.45% | 16.53 | 17.38 | 72572 | 12257 | 7.55% |