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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 18.03 | 18.26 | 0.16 | 0.88% | 17.96 | 18.63 | 286963 | 52556 | 3.39% |
| 2025-07-30 | 18.34 | 18.10 | -0.31 | -1.68% | 17.97 | 18.54 | 217306 | 39612 | 2.57% |
| 2025-07-29 | 17.96 | 18.41 | 0.43 | 2.39% | 17.85 | 18.42 | 233796 | 42470 | 2.77% |
| 2025-07-28 | 17.96 | 17.98 | 0.16 | 0.90% | 17.67 | 18.08 | 179768 | 32230 | 2.13% |
| 2025-07-25 | 17.64 | 17.82 | 0.18 | 1.02% | 17.56 | 17.84 | 138446 | 24552 | 1.64% |
| 2025-07-24 | 17.43 | 17.64 | 0.19 | 1.09% | 17.41 | 17.65 | 116661 | 20527 | 1.38% |
| 2025-07-23 | 17.58 | 17.45 | -0.09 | -0.51% | 17.42 | 17.66 | 124213 | 21810 | 1.47% |
| 2025-07-22 | 17.63 | 17.54 | -0.15 | -0.85% | 17.46 | 17.72 | 134550 | 23633 | 1.59% |
| 2025-07-21 | 17.75 | 17.69 | -0.10 | -0.56% | 17.61 | 17.83 | 135937 | 24066 | 1.61% |
| 2025-07-18 | 17.67 | 17.79 | 0.19 | 1.08% | 17.63 | 17.93 | 151528 | 26972 | 1.79% |
| 2025-07-17 | 17.54 | 17.66 | 0.11 | 0.63% | 17.45 | 17.71 | 118817 | 20932 | 1.41% |
| 2025-07-16 | 17.57 | 17.55 | -0.02 | -0.11% | 17.45 | 17.70 | 112217 | 19698 | 1.33% |
| 2025-07-15 | 17.59 | 17.57 | -0.18 | -1.01% | 17.29 | 17.61 | 219917 | 38378 | 2.60% |
| 2025-07-14 | 18.00 | 17.75 | -0.22 | -1.22% | 17.69 | 18.07 | 155126 | 27605 | 1.83% |
| 2025-07-11 | 17.82 | 17.97 | 0.16 | 0.90% | 17.66 | 18.13 | 249983 | 44849 | 2.96% |
| 2025-07-10 | 17.70 | 17.81 | -0.01 | -0.06% | 17.54 | 18.02 | 175037 | 31181 | 2.07% |
| 2025-07-09 | 17.99 | 17.82 | -0.17 | -0.94% | 17.71 | 18.06 | 161653 | 28845 | 1.91% |
| 2025-07-08 | 17.66 | 17.99 | 0.41 | 2.33% | 17.53 | 18.11 | 244207 | 43801 | 2.89% |
| 2025-07-07 | 17.50 | 17.58 | 0.01 | 0.06% | 17.40 | 17.91 | 155359 | 27479 | 1.84% |
| 2025-07-04 | 17.50 | 17.57 | 0.06 | 0.34% | 17.31 | 17.83 | 199667 | 35094 | 2.36% |
| 2025-07-03 | 17.48 | 17.51 | 0.04 | 0.23% | 17.44 | 17.63 | 123161 | 21560 | 1.46% |
| 2025-07-02 | 17.70 | 17.47 | -0.34 | -1.91% | 17.35 | 17.75 | 223099 | 39031 | 2.64% |
| 2025-07-01 | 18.38 | 17.81 | -0.48 | -2.62% | 17.71 | 18.38 | 307606 | 55037 | 3.64% |
| 2025-06-30 | 18.21 | 18.29 | 0.27 | 1.50% | 18.16 | 18.90 | 402481 | 73941 | 4.76% |
| 2025-06-27 | 18.32 | 18.02 | -0.04 | -0.22% | 17.94 | 18.90 | 488659 | 89815 | 5.78% |
| 2025-06-26 | 18.20 | 18.06 | -0.19 | -1.04% | 17.95 | 18.55 | 462170 | 84169 | 5.47% |
| 2025-06-25 | 17.76 | 18.25 | 0.42 | 2.36% | 17.42 | 18.36 | 530252 | 95408 | 6.27% |
| 2025-06-24 | 17.85 | 17.83 | -0.08 | -0.45% | 17.60 | 18.16 | 453741 | 80775 | 5.37% |
| 2025-06-23 | 17.05 | 17.91 | 0.78 | 4.55% | 17.05 | 17.99 | 603077 | 106060 | 7.13% |
| 2025-06-20 | 17.69 | 17.13 | -0.70 | -3.93% | 17.12 | 17.69 | 541793 | 93789 | 6.41% |
| 2025-06-19 | 16.75 | 17.83 | 1.62 | 9.99% | 16.74 | 17.83 | 393109 | 69365 | 4.65% |
| 2025-06-18 | 16.48 | 16.21 | -0.04 | -0.25% | 16.16 | 16.48 | 162811 | 26561 | 1.93% |
| 2025-06-17 | 16.08 | 16.25 | 0.19 | 1.18% | 16.00 | 16.39 | 194661 | 31568 | 2.30% |
| 2025-06-16 | 15.84 | 16.06 | 0.22 | 1.39% | 15.67 | 16.10 | 173817 | 27724 | 2.06% |
| 2025-06-13 | 16.30 | 15.84 | -0.40 | -2.46% | 15.81 | 16.44 | 310199 | 49767 | 3.67% |
| 2025-06-12 | 15.79 | 16.24 | 0.44 | 2.78% | 15.66 | 16.34 | 195397 | 31572 | 2.31% |
| 2025-06-11 | 15.77 | 15.80 | 0.02 | 0.13% | 15.69 | 15.95 | 82666 | 13092 | 0.98% |
| 2025-06-10 | 16.09 | 15.78 | -0.34 | -2.11% | 15.58 | 16.12 | 123867 | 19585 | 1.47% |
| 2025-06-09 | 16.19 | 16.12 | -0.01 | -0.06% | 16.06 | 16.25 | 101570 | 16400 | 1.20% |
| 2025-06-06 | 16.20 | 16.13 | -0.11 | -0.68% | 16.11 | 16.34 | 88797 | 14375 | 1.05% |
| 2025-06-05 | 16.00 | 16.24 | 0.22 | 1.37% | 15.95 | 16.30 | 119845 | 19299 | 1.42% |
| 2025-06-04 | 16.19 | 16.02 | -0.19 | -1.17% | 15.99 | 16.35 | 129470 | 20855 | 1.53% |
| 2025-06-03 | 16.32 | 16.21 | 0.13 | 0.81% | 16.06 | 16.73 | 228155 | 37347 | 2.70% |
| 2025-05-30 | 16.00 | 16.08 | 0.08 | 0.50% | 15.89 | 16.24 | 133020 | 21359 | 1.57% |
| 2025-05-29 | 15.40 | 16.00 | 0.58 | 3.76% | 15.36 | 16.05 | 160230 | 25360 | 1.90% |
| 2025-05-28 | 15.59 | 15.42 | -0.18 | -1.15% | 15.35 | 15.70 | 69684 | 10773 | 0.82% |
| 2025-05-27 | 15.31 | 15.60 | 0.26 | 1.69% | 15.16 | 15.75 | 102050 | 15752 | 1.21% |
| 2025-05-26 | 15.06 | 15.34 | 0.27 | 1.79% | 15.05 | 15.39 | 69791 | 10667 | 0.83% |
| 2025-05-23 | 15.34 | 15.07 | -0.31 | -2.02% | 15.05 | 15.45 | 79746 | 12174 | 0.94% |
| 2025-05-22 | 15.50 | 15.38 | -0.17 | -1.09% | 15.36 | 15.55 | 57753 | 8914 | 0.68% |
| 2025-05-21 | 15.64 | 15.55 | 0.03 | 0.19% | 15.44 | 15.69 | 73681 | 11437 | 0.87% |
| 2025-05-20 | 15.50 | 15.52 | 0.06 | 0.39% | 15.34 | 15.55 | 74539 | 11524 | 0.88% |
| 2025-05-19 | 15.33 | 15.46 | 0.09 | 0.59% | 15.20 | 15.48 | 81370 | 12503 | 0.96% |
| 2025-05-16 | 15.29 | 15.37 | 0.04 | 0.26% | 15.29 | 15.44 | 58974 | 9066 | 0.70% |
| 2025-05-15 | 15.79 | 15.33 | -0.47 | -2.97% | 15.31 | 15.79 | 113648 | 17571 | 1.34% |
| 2025-05-14 | 15.93 | 15.80 | -0.20 | -1.25% | 15.68 | 16.05 | 109114 | 17246 | 1.29% |
| 2025-05-13 | 16.52 | 16.00 | -0.36 | -2.20% | 15.95 | 16.52 | 146872 | 23671 | 1.74% |
| 2025-05-12 | 15.71 | 16.36 | 0.85 | 5.48% | 15.67 | 16.54 | 226779 | 36801 | 2.68% |
| 2025-05-09 | 15.80 | 15.51 | -0.36 | -2.27% | 15.45 | 15.81 | 88870 | 13827 | 1.05% |
| 2025-05-08 | 15.48 | 15.87 | 0.38 | 2.45% | 15.41 | 15.87 | 117804 | 18470 | 1.39% |
| 2025-05-07 | 15.63 | 15.49 | -0.01 | -0.06% | 15.35 | 15.79 | 110876 | 17184 | 1.31% |
| 2025-05-06 | 15.21 | 15.50 | 0.43 | 2.85% | 15.19 | 15.51 | 110838 | 17076 | 1.31% |
| 2025-04-30 | 14.84 | 15.07 | 0.23 | 1.55% | 14.79 | 15.18 | 79089 | 11928 | 0.94% |
| 2025-04-29 | 14.64 | 14.84 | 0.11 | 0.75% | 14.52 | 14.89 | 65993 | 9752 | 0.78% |
| 2025-04-28 | 14.90 | 14.73 | -0.26 | -1.73% | 14.72 | 15.17 | 69180 | 10275 | 0.82% |
| 2025-04-25 | 14.88 | 14.99 | 0.11 | 0.74% | 14.81 | 15.12 | 56160 | 8416 | 0.66% |
| 2025-04-24 | 15.24 | 14.88 | -0.36 | -2.36% | 14.78 | 15.35 | 81925 | 12272 | 0.97% |
| 2025-04-23 | 15.33 | 15.24 | 0.01 | 0.07% | 15.16 | 15.47 | 66645 | 10186 | 0.79% |