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 | 18.30 | 18.31 | -0.03 | -0.16% | 18.20 | 18.70 | 47747 | 8794 | 3.48% |
| 2025-07-31 | 18.99 | 18.34 | -0.80 | -4.18% | 18.25 | 19.00 | 72051 | 13381 | 5.25% |
| 2025-07-30 | 19.71 | 19.14 | -1.15 | -5.67% | 18.92 | 20.24 | 118765 | 23041 | 8.66% |
| 2025-07-29 | 20.93 | 20.29 | -0.89 | -4.20% | 19.76 | 22.98 | 171826 | 35946 | 12.52% |
| 2025-07-28 | 20.38 | 21.18 | 1.93 | 10.03% | 19.81 | 21.18 | 130753 | 27139 | 9.53% |
| 2025-07-25 | 17.50 | 19.25 | 1.75 | 10.00% | 17.42 | 19.25 | 52876 | 9960 | 3.85% |
| 2025-07-24 | 17.38 | 17.50 | 0.06 | 0.34% | 17.38 | 17.56 | 11312 | 1975 | 0.82% |
| 2025-07-23 | 17.59 | 17.44 | -0.20 | -1.13% | 17.39 | 17.67 | 13753 | 2406 | 1.00% |
| 2025-07-22 | 17.69 | 17.64 | -0.06 | -0.34% | 17.44 | 17.69 | 14374 | 2523 | 1.05% |
| 2025-07-21 | 17.28 | 17.70 | 0.41 | 2.37% | 17.24 | 17.84 | 25875 | 4554 | 1.89% |
| 2025-07-18 | 17.35 | 17.29 | 0.07 | 0.41% | 17.10 | 17.35 | 14786 | 2542 | 1.08% |
| 2025-07-17 | 17.16 | 17.22 | 0.07 | 0.41% | 17.10 | 17.29 | 13024 | 2240 | 0.95% |
| 2025-07-16 | 17.08 | 17.15 | 0.07 | 0.41% | 17.01 | 17.24 | 13988 | 2395 | 1.02% |
| 2025-07-15 | 17.56 | 17.08 | -0.49 | -2.79% | 16.90 | 17.65 | 32042 | 5481 | 2.34% |
| 2025-07-14 | 17.35 | 17.57 | 0.21 | 1.21% | 17.31 | 17.61 | 27816 | 4867 | 2.03% |
| 2025-07-11 | 17.35 | 17.36 | -0.02 | -0.12% | 17.05 | 17.45 | 29434 | 5081 | 2.15% |
| 2025-07-10 | 17.67 | 17.38 | -0.30 | -1.70% | 17.23 | 17.73 | 32415 | 5651 | 2.36% |
| 2025-07-09 | 17.92 | 17.68 | -0.20 | -1.12% | 17.54 | 17.95 | 37273 | 6589 | 2.72% |
| 2025-07-08 | 18.04 | 17.88 | -0.06 | -0.33% | 17.83 | 18.17 | 42624 | 7655 | 3.11% |
| 2025-07-07 | 18.20 | 17.94 | -0.21 | -1.16% | 17.71 | 18.34 | 53985 | 9693 | 3.93% |
| 2025-07-04 | 19.22 | 18.15 | -1.07 | -5.57% | 18.04 | 19.22 | 107353 | 19665 | 7.82% |
| 2025-07-03 | 17.54 | 19.22 | 1.75 | 10.02% | 17.29 | 19.22 | 30401 | 5703 | 2.22% |
| 2025-07-02 | 17.45 | 17.47 | 0.03 | 0.17% | 17.30 | 17.53 | 10388 | 1809 | 0.76% |
| 2025-07-01 | 17.45 | 17.44 | 0.06 | 0.35% | 17.21 | 17.48 | 10665 | 1852 | 0.78% |
| 2025-06-30 | 17.14 | 17.38 | 0.30 | 1.76% | 17.03 | 17.39 | 14193 | 2442 | 1.03% |
| 2025-06-27 | 17.08 | 17.08 | 0.08 | 0.47% | 16.95 | 17.14 | 10098 | 1720 | 0.74% |
| 2025-06-26 | 17.22 | 17.00 | -0.17 | -0.99% | 16.91 | 17.33 | 11798 | 2014 | 0.86% |
| 2025-06-25 | 17.48 | 17.17 | -0.17 | -0.98% | 17.10 | 17.50 | 13738 | 2371 | 1.00% |
| 2025-06-24 | 17.33 | 17.34 | 0.35 | 2.06% | 16.87 | 17.36 | 13052 | 2247 | 0.95% |
| 2025-06-23 | 16.70 | 16.99 | 0.23 | 1.37% | 16.66 | 17.08 | 13543 | 2294 | 0.99% |
| 2025-06-20 | 16.85 | 16.76 | -0.09 | -0.53% | 16.65 | 17.10 | 11778 | 1980 | 0.86% |
| 2025-06-19 | 17.36 | 16.85 | -0.45 | -2.60% | 16.83 | 17.36 | 19187 | 3266 | 1.40% |
| 2025-06-18 | 17.62 | 17.30 | -0.48 | -2.70% | 17.26 | 18.01 | 15957 | 2786 | 1.16% |
| 2025-06-17 | 17.75 | 17.78 | 0.08 | 0.45% | 17.59 | 18.38 | 19076 | 3415 | 1.39% |
| 2025-06-16 | 17.61 | 17.70 | 0.02 | 0.11% | 17.55 | 17.91 | 13600 | 2412 | 0.99% |
| 2025-06-13 | 17.84 | 17.68 | -0.27 | -1.50% | 17.49 | 18.03 | 14003 | 2479 | 1.02% |
| 2025-06-12 | 17.63 | 17.95 | 0.20 | 1.13% | 17.63 | 18.16 | 18266 | 3265 | 1.33% |
| 2025-06-11 | 17.84 | 17.75 | -0.05 | -0.28% | 17.66 | 18.22 | 24854 | 4421 | 1.81% |
| 2025-06-10 | 17.95 | 18.10 | -0.17 | -0.93% | 17.72 | 18.49 | 46717 | 8439 | 3.40% |
| 2025-06-09 | 17.53 | 18.27 | 0.74 | 4.22% | 17.32 | 18.94 | 50711 | 9189 | 3.70% |
| 2025-06-06 | 17.08 | 17.53 | 0.45 | 2.63% | 17.02 | 18.15 | 33666 | 5890 | 2.45% |
| 2025-06-05 | 17.13 | 17.08 | 0.02 | 0.12% | 16.94 | 17.28 | 11619 | 1983 | 0.85% |
| 2025-06-04 | 16.93 | 17.06 | 0.14 | 0.83% | 16.83 | 17.10 | 8807 | 1497 | 0.64% |
| 2025-06-03 | 16.58 | 16.92 | 0.17 | 1.01% | 16.58 | 16.97 | 9919 | 1674 | 0.72% |
| 2025-05-30 | 16.85 | 16.75 | -0.18 | -1.06% | 16.67 | 17.02 | 10821 | 1820 | 0.79% |
| 2025-05-29 | 16.77 | 16.93 | 0.09 | 0.53% | 16.65 | 17.09 | 15241 | 2578 | 1.11% |
| 2025-05-28 | 17.29 | 16.84 | -0.21 | -1.23% | 16.72 | 17.48 | 20684 | 3523 | 1.51% |
| 2025-05-27 | 16.70 | 17.05 | 0.35 | 2.10% | 16.50 | 17.22 | 17062 | 2884 | 1.24% |
| 2025-05-26 | 16.62 | 16.70 | 0.15 | 0.91% | 16.45 | 16.85 | 9426 | 1570 | 0.69% |
| 2025-05-23 | 16.52 | 16.55 | 0.02 | 0.12% | 16.48 | 16.89 | 12493 | 2088 | 0.91% |
| 2025-05-22 | 16.77 | 16.53 | -0.35 | -2.07% | 16.46 | 16.94 | 11503 | 1914 | 0.84% |
| 2025-05-21 | 16.97 | 16.88 | -0.11 | -0.65% | 16.76 | 17.08 | 9146 | 1541 | 0.67% |
| 2025-05-20 | 17.07 | 16.99 | -0.02 | -0.12% | 16.81 | 17.18 | 17080 | 2898 | 1.24% |
| 2025-05-19 | 16.96 | 17.01 | 0.05 | 0.29% | 16.78 | 17.06 | 13823 | 2340 | 1.01% |
| 2025-05-16 | 16.72 | 16.96 | 0.23 | 1.37% | 16.62 | 16.98 | 10757 | 1814 | 0.78% |
| 2025-05-15 | 16.63 | 16.73 | 0.02 | 0.12% | 16.53 | 16.80 | 8652 | 1445 | 0.63% |
| 2025-05-14 | 16.71 | 16.71 | 0.02 | 0.12% | 16.60 | 16.78 | 10148 | 1693 | 0.74% |
| 2025-05-13 | 16.85 | 16.69 | -0.08 | -0.48% | 16.54 | 16.87 | 14151 | 2362 | 1.03% |
| 2025-05-12 | 16.61 | 16.77 | 0.19 | 1.15% | 16.53 | 16.82 | 17352 | 2899 | 1.26% |
| 2025-05-09 | 16.69 | 16.58 | -0.09 | -0.54% | 16.55 | 16.87 | 16658 | 2777 | 1.21% |
| 2025-05-08 | 16.78 | 16.67 | -0.04 | -0.24% | 16.53 | 17.36 | 26644 | 4469 | 1.94% |
| 2025-05-07 | 16.53 | 16.71 | 0.26 | 1.58% | 16.43 | 16.98 | 27724 | 4626 | 2.02% |
| 2025-05-06 | 16.06 | 16.45 | 0.39 | 2.43% | 16.06 | 16.45 | 15788 | 2576 | 1.15% |
| 2025-04-30 | 16.18 | 16.06 | -0.11 | -0.68% | 16.01 | 16.36 | 11236 | 1813 | 0.82% |
| 2025-04-29 | 15.91 | 16.17 | 0.24 | 1.51% | 15.84 | 16.21 | 10359 | 1670 | 0.75% |
| 2025-04-28 | 15.92 | 15.93 | -0.12 | -0.75% | 15.53 | 16.05 | 13265 | 2100 | 0.97% |
| 2025-04-25 | 16.26 | 16.05 | -0.21 | -1.29% | 15.97 | 16.38 | 13584 | 2182 | 0.99% |
| 2025-04-24 | 16.29 | 16.26 | -0.02 | -0.12% | 16.07 | 16.42 | 17729 | 2884 | 1.29% |