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 | 18.58 | 18.39 | -0.79 | -4.12% | 18.29 | 18.85 | 114049 | 21083 | 4.25% |
| 2025-07-31 | 19.30 | 19.18 | -0.31 | -1.59% | 19.02 | 19.57 | 94647 | 18238 | 3.53% |
| 2025-07-30 | 19.40 | 19.49 | 0.05 | 0.26% | 19.18 | 19.91 | 134082 | 26144 | 5.00% |
| 2025-07-29 | 18.91 | 19.44 | 0.49 | 2.59% | 18.80 | 19.58 | 148689 | 28695 | 5.54% |
| 2025-07-28 | 18.95 | 18.95 | 0.10 | 0.53% | 18.68 | 19.17 | 79042 | 14987 | 2.95% |
| 2025-07-25 | 18.71 | 18.85 | 0.14 | 0.75% | 18.64 | 19.05 | 72512 | 13669 | 2.70% |
| 2025-07-24 | 18.62 | 18.71 | 0.07 | 0.38% | 18.56 | 18.72 | 52279 | 9743 | 1.95% |
| 2025-07-23 | 18.90 | 18.64 | -0.32 | -1.69% | 18.63 | 19.00 | 64728 | 12151 | 2.41% |
| 2025-07-22 | 18.99 | 18.96 | -0.03 | -0.16% | 18.75 | 19.18 | 94258 | 17867 | 3.51% |
| 2025-07-21 | 18.85 | 18.99 | 0.22 | 1.17% | 18.66 | 19.06 | 113050 | 21365 | 4.21% |
| 2025-07-18 | 18.96 | 18.77 | -0.19 | -1.00% | 18.62 | 19.06 | 66200 | 12423 | 2.47% |
| 2025-07-17 | 19.05 | 18.96 | -0.14 | -0.73% | 18.87 | 19.14 | 61736 | 11724 | 2.30% |
| 2025-07-16 | 19.37 | 19.10 | -0.32 | -1.65% | 19.02 | 19.46 | 89866 | 17232 | 3.35% |
| 2025-07-15 | 20.10 | 19.42 | -0.98 | -4.80% | 19.36 | 20.10 | 159779 | 31323 | 5.96% |
| 2025-07-14 | 19.60 | 20.40 | 0.84 | 4.29% | 19.50 | 20.47 | 168496 | 33798 | 6.28% |
| 2025-07-11 | 19.66 | 19.56 | -0.09 | -0.46% | 19.33 | 20.13 | 127376 | 24959 | 4.75% |
| 2025-07-10 | 19.76 | 19.65 | -0.10 | -0.51% | 19.60 | 20.48 | 153532 | 30520 | 5.72% |
| 2025-07-09 | 20.00 | 19.75 | 0.40 | 2.07% | 19.61 | 20.55 | 233336 | 46753 | 8.70% |
| 2025-07-08 | 19.47 | 19.35 | 0.07 | 0.36% | 18.88 | 19.58 | 213764 | 41222 | 7.97% |
| 2025-07-07 | 17.55 | 19.28 | 1.75 | 9.98% | 17.48 | 19.28 | 179922 | 33354 | 6.71% |
| 2025-07-04 | 17.61 | 17.53 | -0.15 | -0.85% | 17.32 | 17.67 | 51031 | 8912 | 1.90% |
| 2025-07-03 | 17.62 | 17.68 | 0.09 | 0.51% | 17.54 | 17.73 | 36100 | 6369 | 1.35% |
| 2025-07-02 | 17.81 | 17.74 | -0.12 | -0.67% | 17.67 | 17.94 | 45172 | 8038 | 1.68% |
| 2025-07-01 | 17.82 | 17.86 | 0.16 | 0.90% | 17.50 | 17.87 | 64262 | 11356 | 2.40% |
| 2025-06-30 | 17.49 | 17.70 | 0.22 | 1.26% | 17.41 | 18.00 | 82102 | 14578 | 3.06% |
| 2025-06-27 | 17.49 | 17.48 | 0.08 | 0.46% | 17.28 | 17.59 | 50657 | 8829 | 1.89% |
| 2025-06-26 | 17.31 | 17.40 | 0.08 | 0.46% | 17.18 | 17.49 | 60823 | 10567 | 2.27% |
| 2025-06-25 | 17.31 | 17.32 | 0.05 | 0.29% | 17.26 | 17.44 | 80786 | 14002 | 3.01% |
| 2025-06-24 | 16.99 | 17.27 | 0.44 | 2.61% | 16.90 | 17.28 | 79492 | 13655 | 2.96% |
| 2025-06-23 | 16.71 | 16.83 | -0.01 | -0.06% | 16.69 | 16.89 | 48260 | 8109 | 1.80% |
| 2025-06-20 | 16.92 | 16.84 | -0.08 | -0.47% | 16.78 | 17.10 | 50730 | 8584 | 1.89% |
| 2025-06-19 | 17.28 | 16.92 | -0.36 | -2.08% | 16.88 | 17.37 | 65938 | 11269 | 2.46% |
| 2025-06-18 | 17.34 | 17.28 | -0.18 | -1.03% | 17.23 | 17.54 | 69453 | 12038 | 2.59% |
| 2025-06-17 | 17.88 | 17.46 | -0.45 | -2.51% | 17.31 | 17.93 | 97317 | 17069 | 3.63% |
| 2025-06-16 | 18.12 | 17.91 | -0.28 | -1.54% | 17.85 | 18.28 | 97915 | 17646 | 3.65% |
| 2025-06-13 | 18.87 | 18.19 | -0.86 | -4.51% | 18.14 | 18.92 | 142530 | 26224 | 5.31% |
| 2025-06-12 | 18.76 | 19.05 | -0.20 | -1.04% | 18.73 | 19.35 | 142674 | 27153 | 5.32% |
| 2025-06-11 | 19.41 | 19.25 | -0.03 | -0.16% | 18.78 | 19.69 | 215935 | 41523 | 8.05% |
| 2025-06-10 | 19.55 | 19.28 | -0.44 | -2.23% | 19.27 | 20.68 | 292253 | 58416 | 10.90% |
| 2025-06-09 | 19.40 | 19.72 | 0.17 | 0.87% | 19.20 | 19.95 | 273657 | 53637 | 10.20% |
| 2025-06-06 | 18.46 | 19.55 | 0.84 | 4.49% | 17.90 | 20.58 | 320423 | 61012 | 11.95% |
| 2025-06-05 | 17.95 | 18.71 | 0.43 | 2.35% | 17.95 | 19.28 | 241573 | 45363 | 9.01% |
| 2025-06-04 | 18.54 | 18.28 | -0.07 | -0.38% | 18.10 | 18.88 | 219749 | 40633 | 8.19% |
| 2025-06-03 | 17.63 | 18.35 | 0.91 | 5.22% | 17.30 | 18.86 | 220733 | 40414 | 8.23% |
| 2025-05-30 | 17.50 | 17.44 | 0.05 | 0.29% | 17.39 | 17.99 | 102543 | 18094 | 3.82% |
| 2025-05-29 | 16.68 | 17.39 | 0.70 | 4.19% | 16.62 | 17.47 | 104612 | 18044 | 3.90% |
| 2025-05-28 | 16.67 | 16.69 | 0.03 | 0.18% | 16.66 | 17.00 | 38050 | 6386 | 1.42% |
| 2025-05-27 | 16.64 | 16.66 | 0.06 | 0.36% | 16.30 | 16.66 | 30781 | 5076 | 1.15% |
| 2025-05-26 | 16.52 | 16.60 | 0.01 | 0.06% | 16.45 | 16.72 | 26895 | 4461 | 1.00% |
| 2025-05-23 | 16.77 | 16.59 | -0.19 | -1.13% | 16.59 | 16.97 | 41683 | 7002 | 1.55% |
| 2025-05-22 | 16.71 | 16.78 | 0.03 | 0.18% | 16.54 | 16.95 | 45744 | 7665 | 1.71% |
| 2025-05-21 | 17.02 | 16.75 | -0.33 | -1.93% | 16.66 | 17.04 | 54215 | 9100 | 2.02% |
| 2025-05-20 | 17.11 | 17.08 | -0.08 | -0.47% | 16.89 | 17.13 | 49982 | 8505 | 1.86% |
| 2025-05-19 | 17.20 | 17.16 | -0.10 | -0.58% | 17.00 | 17.30 | 41080 | 7027 | 1.53% |
| 2025-05-16 | 17.17 | 17.26 | 0.09 | 0.52% | 17.08 | 17.39 | 56100 | 9654 | 2.09% |
| 2025-05-15 | 17.00 | 17.17 | 0.18 | 1.06% | 16.79 | 17.51 | 105731 | 18181 | 3.94% |
| 2025-05-14 | 16.91 | 16.99 | 0.06 | 0.35% | 16.73 | 17.02 | 42113 | 7111 | 1.57% |
| 2025-05-13 | 17.12 | 16.93 | -0.03 | -0.18% | 16.91 | 17.46 | 58832 | 10067 | 2.19% |
| 2025-05-12 | 17.11 | 16.96 | -0.04 | -0.24% | 16.93 | 17.19 | 40242 | 6840 | 1.50% |
| 2025-05-09 | 17.12 | 17.00 | -0.13 | -0.76% | 16.90 | 17.20 | 32490 | 5528 | 1.21% |
| 2025-05-08 | 16.97 | 17.13 | 0.09 | 0.53% | 16.91 | 17.25 | 43956 | 7522 | 1.64% |
| 2025-05-07 | 17.17 | 17.04 | 0.01 | 0.06% | 16.83 | 17.28 | 54554 | 9312 | 2.03% |
| 2025-05-06 | 16.70 | 17.03 | 0.37 | 2.22% | 16.70 | 17.04 | 61506 | 10409 | 2.29% |
| 2025-04-30 | 17.08 | 16.66 | -0.18 | -1.07% | 16.62 | 17.10 | 59815 | 10013 | 2.23% |
| 2025-04-29 | 16.32 | 16.84 | 0.49 | 3.00% | 16.31 | 16.98 | 78170 | 13108 | 2.91% |
| 2025-04-28 | 16.84 | 16.35 | -0.67 | -3.94% | 16.32 | 17.00 | 79146 | 13092 | 2.95% |
| 2025-04-25 | 17.94 | 17.02 | 0.21 | 1.25% | 17.01 | 18.00 | 138934 | 24056 | 5.18% |
| 2025-04-24 | 16.88 | 16.81 | 0.08 | 0.48% | 16.51 | 17.04 | 84493 | 14145 | 3.15% |