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 | 18.59 | 18.81 | 0.18 | 0.97% | 18.47 | 18.96 | 47134 | 8823 | 3.62% |
| 2025-07-31 | 18.72 | 18.63 | -0.18 | -0.96% | 18.55 | 19.18 | 52245 | 9805 | 4.01% |
| 2025-07-30 | 19.20 | 18.81 | -0.39 | -2.03% | 18.69 | 19.33 | 57444 | 10879 | 4.41% |
| 2025-07-29 | 18.95 | 19.20 | 0.20 | 1.05% | 18.84 | 19.42 | 97862 | 18808 | 7.52% |
| 2025-07-28 | 18.38 | 19.00 | 0.72 | 3.94% | 18.38 | 19.99 | 122903 | 23244 | 9.44% |
| 2025-07-25 | 17.97 | 18.28 | 0.31 | 1.73% | 17.90 | 18.36 | 59227 | 10733 | 4.55% |
| 2025-07-24 | 17.54 | 17.97 | 0.36 | 2.04% | 17.54 | 18.08 | 44362 | 7947 | 3.41% |
| 2025-07-23 | 17.89 | 17.61 | -0.31 | -1.73% | 17.59 | 17.93 | 35392 | 6260 | 2.72% |
| 2025-07-22 | 18.15 | 17.92 | -0.22 | -1.21% | 17.85 | 18.25 | 31986 | 5753 | 2.46% |
| 2025-07-21 | 17.90 | 18.14 | 0.15 | 0.83% | 17.86 | 18.18 | 43415 | 7850 | 3.33% |
| 2025-07-18 | 17.91 | 17.99 | 0.08 | 0.45% | 17.70 | 17.99 | 32560 | 5814 | 2.50% |
| 2025-07-17 | 17.93 | 17.91 | 0.03 | 0.17% | 17.78 | 18.00 | 32008 | 5738 | 2.46% |
| 2025-07-16 | 18.03 | 17.88 | -0.12 | -0.67% | 17.80 | 18.20 | 54856 | 9871 | 4.21% |
| 2025-07-15 | 18.34 | 18.00 | -0.48 | -2.60% | 17.90 | 18.49 | 61668 | 11158 | 4.74% |
| 2025-07-14 | 18.35 | 18.48 | 0.30 | 1.65% | 18.18 | 18.69 | 62078 | 11450 | 4.77% |
| 2025-07-11 | 18.08 | 18.18 | -0.03 | -0.16% | 17.99 | 18.24 | 53370 | 9668 | 4.10% |
| 2025-07-10 | 17.69 | 18.21 | 0.58 | 3.29% | 17.50 | 18.29 | 109727 | 19807 | 8.43% |
| 2025-07-09 | 17.68 | 17.67 | 0.10 | 0.57% | 17.55 | 17.85 | 43306 | 7666 | 3.33% |
| 2025-07-08 | 17.64 | 17.57 | -0.01 | -0.06% | 17.46 | 17.64 | 30872 | 5424 | 2.37% |
| 2025-07-07 | 17.54 | 17.58 | 0.05 | 0.29% | 17.38 | 17.60 | 28571 | 5005 | 2.19% |
| 2025-07-04 | 17.80 | 17.53 | -0.41 | -2.29% | 17.50 | 18.04 | 71210 | 12616 | 5.47% |
| 2025-07-03 | 17.93 | 17.94 | -0.15 | -0.83% | 17.90 | 18.20 | 64226 | 11576 | 4.93% |
| 2025-07-02 | 17.88 | 18.09 | 0.19 | 1.06% | 17.62 | 18.60 | 110107 | 19862 | 8.46% |
| 2025-07-01 | 17.89 | 17.90 | 0.02 | 0.11% | 17.52 | 17.90 | 60681 | 10773 | 4.66% |
| 2025-06-30 | 17.33 | 17.88 | 0.56 | 3.23% | 17.29 | 18.29 | 105812 | 18865 | 8.13% |
| 2025-06-27 | 17.30 | 17.32 | 0.12 | 0.70% | 17.12 | 17.42 | 40558 | 7010 | 3.12% |
| 2025-06-26 | 17.08 | 17.20 | 0.11 | 0.64% | 17.02 | 17.39 | 56653 | 9735 | 4.35% |
| 2025-06-25 | 17.10 | 17.09 | 0.02 | 0.12% | 16.92 | 17.25 | 44490 | 7589 | 3.42% |
| 2025-06-24 | 16.60 | 17.07 | 0.51 | 3.08% | 16.50 | 17.09 | 63601 | 10733 | 4.89% |
| 2025-06-23 | 16.01 | 16.56 | 0.31 | 1.91% | 15.94 | 16.63 | 42676 | 7000 | 3.28% |
| 2025-06-20 | 16.59 | 16.25 | -0.40 | -2.40% | 16.22 | 16.80 | 54220 | 8892 | 4.16% |
| 2025-06-19 | 16.83 | 16.65 | -0.31 | -1.83% | 16.49 | 17.19 | 59632 | 9976 | 4.58% |
| 2025-06-18 | 16.98 | 16.96 | -0.19 | -1.11% | 16.91 | 17.37 | 67846 | 11606 | 5.21% |
| 2025-06-17 | 16.94 | 17.15 | 0.19 | 1.12% | 16.65 | 17.46 | 93311 | 15903 | 7.17% |
| 2025-06-16 | 16.60 | 16.96 | 0.20 | 1.19% | 16.57 | 17.03 | 42413 | 7168 | 3.26% |
| 2025-06-13 | 16.98 | 16.76 | -0.31 | -1.82% | 16.53 | 17.00 | 55029 | 9203 | 4.23% |
| 2025-06-12 | 16.71 | 17.07 | 0.32 | 1.91% | 16.60 | 17.30 | 90622 | 15382 | 6.96% |
| 2025-06-11 | 16.73 | 16.75 | -0.03 | -0.18% | 16.60 | 16.93 | 33517 | 5634 | 2.57% |
| 2025-06-10 | 17.12 | 16.78 | -0.21 | -1.24% | 16.46 | 17.25 | 43427 | 7272 | 3.34% |
| 2025-06-09 | 16.74 | 16.99 | 0.31 | 1.86% | 16.71 | 16.99 | 39374 | 6659 | 3.02% |
| 2025-06-06 | 16.65 | 16.68 | 0.02 | 0.12% | 16.42 | 16.72 | 32059 | 5317 | 2.46% |
| 2025-06-05 | 16.50 | 16.66 | 0.16 | 0.97% | 16.34 | 16.70 | 35063 | 5811 | 2.69% |
| 2025-06-04 | 16.41 | 16.50 | 0.11 | 0.67% | 16.39 | 16.64 | 30545 | 5049 | 2.35% |
| 2025-06-03 | 16.05 | 16.39 | 0.13 | 0.80% | 16.05 | 16.47 | 41717 | 6828 | 3.20% |
| 2025-05-30 | 17.10 | 16.26 | -0.82 | -4.80% | 16.18 | 17.10 | 80690 | 13315 | 6.20% |
| 2025-05-29 | 16.92 | 17.08 | 0.09 | 0.53% | 16.85 | 17.19 | 53348 | 9121 | 4.10% |
| 2025-05-28 | 16.98 | 16.99 | 0.04 | 0.24% | 16.87 | 17.18 | 48170 | 8193 | 3.70% |
| 2025-05-27 | 17.02 | 16.95 | -0.16 | -0.94% | 16.72 | 17.12 | 42517 | 7191 | 3.27% |
| 2025-05-26 | 16.83 | 17.11 | 0.27 | 1.60% | 16.80 | 17.27 | 54349 | 9283 | 4.17% |
| 2025-05-23 | 17.36 | 16.84 | -0.22 | -1.29% | 16.75 | 17.40 | 75096 | 12785 | 5.77% |
| 2025-05-22 | 17.60 | 17.06 | -0.59 | -3.34% | 17.04 | 17.68 | 90510 | 15653 | 6.95% |
| 2025-05-21 | 18.03 | 17.65 | -0.49 | -2.70% | 17.60 | 18.24 | 146883 | 26241 | 11.28% |
| 2025-05-20 | 17.35 | 18.14 | 0.80 | 4.61% | 17.06 | 19.07 | 231507 | 42073 | 17.78% |
| 2025-05-19 | 16.95 | 17.34 | 0.39 | 2.30% | 16.74 | 17.61 | 112577 | 19423 | 8.65% |
| 2025-05-16 | 16.58 | 16.95 | 0.34 | 2.05% | 16.41 | 17.05 | 54446 | 9211 | 4.18% |
| 2025-05-15 | 16.66 | 16.61 | -0.06 | -0.36% | 16.40 | 16.78 | 37154 | 6160 | 2.85% |
| 2025-05-14 | 16.96 | 16.67 | -0.30 | -1.77% | 16.58 | 17.03 | 66290 | 11103 | 5.09% |
| 2025-05-13 | 17.14 | 16.97 | -0.02 | -0.12% | 16.87 | 17.30 | 49393 | 8428 | 3.79% |
| 2025-05-12 | 16.95 | 16.99 | 0.02 | 0.12% | 16.84 | 17.10 | 47879 | 8122 | 3.68% |
| 2025-05-09 | 17.08 | 16.97 | -0.20 | -1.16% | 16.84 | 17.26 | 63457 | 10794 | 4.87% |
| 2025-05-08 | 16.80 | 17.17 | 0.42 | 2.51% | 16.75 | 17.30 | 92456 | 15834 | 7.10% |
| 2025-05-07 | 16.74 | 16.75 | 0.20 | 1.21% | 16.50 | 16.95 | 91994 | 15358 | 7.07% |
| 2025-05-06 | 16.07 | 16.55 | 0.62 | 3.89% | 16.07 | 16.58 | 73874 | 12107 | 5.67% |
| 2025-04-30 | 15.75 | 15.93 | 0.32 | 2.05% | 15.69 | 16.04 | 52804 | 8393 | 4.06% |
| 2025-04-29 | 15.03 | 15.61 | 0.43 | 2.83% | 15.03 | 15.77 | 62964 | 9787 | 4.84% |
| 2025-04-28 | 15.63 | 15.18 | -0.43 | -2.75% | 15.16 | 15.68 | 63179 | 9684 | 4.85% |
| 2025-04-25 | 15.66 | 15.61 | -0.47 | -2.92% | 15.12 | 16.15 | 121810 | 18835 | 9.36% |
| 2025-04-24 | 16.03 | 16.08 | 0.06 | 0.37% | 15.73 | 16.33 | 106839 | 17084 | 8.21% |