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 | 17.78 | 17.83 | 0.14 | 0.79% | 17.67 | 17.95 | 18973 | 3384 | 3.75% |
| 2025-07-31 | 17.85 | 17.69 | -0.19 | -1.06% | 17.62 | 18.17 | 23106 | 4122 | 4.57% |
| 2025-07-30 | 17.92 | 17.88 | -0.04 | -0.22% | 17.71 | 18.10 | 20652 | 3689 | 4.09% |
| 2025-07-29 | 18.10 | 17.92 | -0.18 | -0.99% | 17.81 | 18.16 | 18903 | 3386 | 3.74% |
| 2025-07-28 | 17.93 | 18.10 | 0.17 | 0.95% | 17.90 | 18.31 | 33382 | 6041 | 6.61% |
| 2025-07-25 | 17.77 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 24084 | 4303 | 4.77% |
| 2025-07-24 | 17.57 | 17.77 | 0.21 | 1.20% | 17.39 | 17.80 | 21310 | 3760 | 4.22% |
| 2025-07-23 | 17.61 | 17.56 | -0.10 | -0.57% | 17.52 | 17.70 | 16648 | 2926 | 3.29% |
| 2025-07-22 | 17.85 | 17.66 | -0.08 | -0.45% | 17.54 | 17.86 | 19545 | 3450 | 3.87% |
| 2025-07-21 | 17.66 | 17.74 | 0.10 | 0.57% | 17.62 | 17.80 | 24563 | 4358 | 4.86% |
| 2025-07-18 | 17.61 | 17.64 | 0.07 | 0.40% | 17.45 | 17.71 | 23049 | 4053 | 4.56% |
| 2025-07-17 | 17.58 | 17.57 | 0.08 | 0.46% | 17.43 | 17.67 | 26566 | 4667 | 5.26% |
| 2025-07-16 | 17.30 | 17.49 | 0.05 | 0.29% | 17.23 | 17.58 | 29317 | 5109 | 5.80% |
| 2025-07-15 | 17.57 | 17.44 | -0.14 | -0.80% | 17.22 | 17.65 | 25342 | 4399 | 5.01% |
| 2025-07-14 | 17.43 | 17.58 | 0.18 | 1.03% | 17.34 | 17.60 | 26395 | 4626 | 5.22% |
| 2025-07-11 | 17.39 | 17.40 | 0.01 | 0.06% | 17.16 | 17.46 | 23485 | 4068 | 4.65% |
| 2025-07-10 | 17.51 | 17.39 | -0.02 | -0.11% | 17.21 | 17.59 | 28483 | 4944 | 5.64% |
| 2025-07-09 | 17.60 | 17.51 | 0.03 | 0.17% | 17.44 | 17.83 | 51070 | 9001 | 10.11% |
| 2025-07-08 | 17.40 | 17.48 | 0.13 | 0.75% | 17.33 | 17.49 | 24580 | 4277 | 4.86% |
| 2025-07-07 | 17.00 | 17.35 | 0.25 | 1.46% | 16.96 | 17.39 | 19608 | 3375 | 3.88% |
| 2025-07-04 | 17.33 | 17.10 | -0.30 | -1.72% | 17.07 | 17.54 | 29680 | 5128 | 5.87% |
| 2025-07-03 | 17.26 | 17.40 | 0.15 | 0.87% | 17.20 | 17.47 | 22494 | 3899 | 4.45% |
| 2025-07-02 | 17.14 | 17.25 | 0.04 | 0.23% | 17.04 | 17.31 | 30921 | 5323 | 6.12% |
| 2025-07-01 | 17.23 | 17.21 | -0.04 | -0.23% | 17.00 | 17.30 | 31785 | 5460 | 6.29% |
| 2025-06-30 | 17.03 | 17.25 | 0.29 | 1.71% | 16.99 | 17.31 | 35672 | 6136 | 7.06% |
| 2025-06-27 | 17.19 | 16.96 | 0.06 | 0.36% | 16.86 | 17.19 | 22193 | 3765 | 4.39% |
| 2025-06-26 | 17.00 | 16.90 | -0.10 | -0.59% | 16.81 | 17.14 | 31153 | 5273 | 6.16% |
| 2025-06-25 | 17.10 | 17.00 | -0.10 | -0.58% | 16.86 | 17.23 | 46264 | 7867 | 9.15% |
| 2025-06-24 | 16.67 | 17.10 | 0.65 | 3.95% | 16.60 | 17.14 | 65538 | 11102 | 12.97% |
| 2025-06-23 | 16.03 | 16.45 | 0.38 | 2.36% | 15.89 | 16.49 | 50682 | 8261 | 10.03% |
| 2025-06-20 | 16.68 | 16.07 | -0.61 | -3.66% | 16.06 | 16.68 | 60871 | 9906 | 12.05% |
| 2025-06-19 | 16.75 | 16.68 | -0.17 | -1.01% | 16.53 | 17.15 | 60679 | 10196 | 12.01% |
| 2025-06-18 | 17.40 | 16.85 | -0.61 | -3.49% | 16.74 | 17.44 | 83281 | 14112 | 16.48% |
| 2025-06-17 | 18.28 | 17.46 | -1.54 | -8.11% | 17.40 | 18.48 | 148241 | 26327 | 29.33% |
| 2025-06-16 | 19.31 | 19.00 | -2.11 | -10.00% | 19.00 | 19.88 | 205935 | 39526 | 40.75% |
| 2025-06-13 | 18.96 | 21.11 | 1.92 | 10.01% | 18.80 | 21.11 | 150542 | 31552 | 29.79% |
| 2025-06-12 | 18.24 | 19.19 | 0.95 | 5.21% | 18.08 | 19.30 | 104536 | 19710 | 20.69% |
| 2025-06-11 | 17.82 | 18.24 | 0.45 | 2.53% | 17.64 | 18.36 | 66132 | 12022 | 13.09% |
| 2025-06-10 | 17.57 | 17.79 | 0.22 | 1.25% | 17.30 | 18.00 | 60002 | 10656 | 11.87% |
| 2025-06-09 | 16.99 | 17.57 | 0.69 | 4.09% | 16.82 | 17.77 | 39596 | 6884 | 7.84% |
| 2025-06-06 | 16.73 | 16.88 | 0.14 | 0.84% | 16.60 | 16.90 | 12690 | 2128 | 2.51% |
| 2025-06-05 | 17.24 | 16.74 | 0.00 | 0.00% | 16.64 | 17.35 | 20138 | 3391 | 3.98% |
| 2025-06-04 | 16.60 | 16.74 | 0.14 | 0.84% | 16.53 | 16.80 | 14147 | 2361 | 2.80% |
| 2025-06-03 | 16.33 | 16.60 | 0.21 | 1.28% | 16.33 | 16.65 | 19432 | 3212 | 3.85% |
| 2025-05-30 | 16.90 | 16.39 | -0.68 | -3.98% | 16.37 | 17.08 | 20127 | 3340 | 3.98% |
| 2025-05-29 | 16.53 | 17.07 | 0.56 | 3.39% | 16.28 | 17.15 | 25889 | 4388 | 5.12% |
| 2025-05-28 | 16.65 | 16.51 | -0.16 | -0.96% | 16.41 | 16.96 | 11815 | 1958 | 2.34% |
| 2025-05-27 | 16.43 | 16.67 | 0.12 | 0.73% | 16.29 | 16.74 | 13115 | 2174 | 2.60% |
| 2025-05-26 | 16.31 | 16.55 | 0.17 | 1.04% | 16.27 | 16.60 | 11250 | 1854 | 2.23% |
| 2025-05-23 | 16.58 | 16.38 | -0.19 | -1.15% | 16.33 | 16.85 | 15987 | 2650 | 3.16% |
| 2025-05-22 | 16.91 | 16.57 | -0.41 | -2.41% | 16.51 | 17.15 | 15231 | 2554 | 3.01% |
| 2025-05-21 | 17.09 | 16.98 | -0.11 | -0.64% | 16.90 | 17.55 | 22526 | 3850 | 4.46% |
| 2025-05-20 | 16.72 | 17.09 | 0.37 | 2.21% | 16.62 | 17.25 | 22873 | 3878 | 4.53% |
| 2025-05-19 | 16.79 | 16.72 | 0.04 | 0.24% | 16.45 | 16.91 | 16177 | 2708 | 3.20% |
| 2025-05-16 | 16.32 | 16.68 | 0.35 | 2.14% | 16.31 | 16.82 | 18930 | 3162 | 3.75% |
| 2025-05-15 | 16.51 | 16.33 | -0.17 | -1.03% | 16.25 | 16.59 | 15487 | 2533 | 3.06% |
| 2025-05-14 | 16.64 | 16.50 | -0.27 | -1.61% | 16.40 | 16.90 | 20786 | 3444 | 4.11% |
| 2025-05-13 | 17.00 | 16.77 | -0.04 | -0.24% | 16.69 | 17.04 | 12640 | 2124 | 2.50% |
| 2025-05-12 | 16.73 | 16.81 | 0.09 | 0.54% | 16.62 | 16.96 | 14403 | 2420 | 2.85% |
| 2025-05-09 | 16.80 | 16.72 | -0.10 | -0.59% | 16.56 | 16.99 | 15348 | 2562 | 3.04% |
| 2025-05-08 | 16.47 | 16.82 | 0.23 | 1.39% | 16.47 | 16.86 | 15550 | 2602 | 3.08% |
| 2025-05-07 | 16.70 | 16.59 | 0.19 | 1.16% | 16.45 | 16.85 | 24458 | 4063 | 4.84% |
| 2025-05-06 | 16.17 | 16.40 | 0.40 | 2.50% | 16.02 | 16.43 | 20789 | 3385 | 4.11% |
| 2025-04-30 | 15.90 | 16.00 | 0.27 | 1.72% | 15.90 | 16.14 | 19057 | 3052 | 3.77% |
| 2025-04-29 | 15.26 | 15.73 | 0.39 | 2.54% | 15.24 | 15.84 | 19418 | 3044 | 3.84% |
| 2025-04-28 | 15.66 | 15.34 | -0.32 | -2.04% | 15.27 | 15.84 | 15912 | 2450 | 3.15% |
| 2025-04-25 | 15.81 | 15.66 | 0.01 | 0.06% | 15.56 | 15.81 | 11711 | 1838 | 2.32% |
| 2025-04-24 | 15.86 | 15.65 | -0.06 | -0.38% | 15.46 | 15.95 | 19811 | 3111 | 3.92% |