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 | 17.17 | 17.27 | 0.14 | 0.82% | 17.10 | 17.34 | 30328 | 5236 | 1.83% |
| 2025-07-31 | 17.47 | 17.13 | -0.36 | -2.06% | 17.08 | 17.52 | 44284 | 7632 | 2.68% |
| 2025-07-30 | 17.82 | 17.49 | -0.31 | -1.74% | 17.37 | 17.95 | 51029 | 8965 | 3.08% |
| 2025-07-29 | 17.76 | 17.80 | 0.05 | 0.28% | 17.54 | 17.86 | 40060 | 7095 | 2.42% |
| 2025-07-28 | 18.00 | 17.75 | -0.26 | -1.44% | 17.68 | 18.00 | 48663 | 8661 | 2.94% |
| 2025-07-25 | 18.12 | 18.01 | -0.12 | -0.66% | 17.95 | 18.12 | 25018 | 4508 | 1.51% |
| 2025-07-24 | 17.94 | 18.13 | 0.22 | 1.23% | 17.80 | 18.14 | 42528 | 7654 | 2.57% |
| 2025-07-23 | 18.31 | 17.91 | -0.34 | -1.86% | 17.85 | 18.31 | 43191 | 7787 | 2.61% |
| 2025-07-22 | 18.21 | 18.25 | 0.07 | 0.39% | 18.10 | 18.32 | 35607 | 6476 | 2.15% |
| 2025-07-21 | 18.02 | 18.18 | 0.16 | 0.89% | 17.99 | 18.22 | 31264 | 5666 | 1.89% |
| 2025-07-18 | 18.22 | 18.02 | -0.20 | -1.10% | 17.91 | 18.28 | 32575 | 5888 | 1.97% |
| 2025-07-17 | 18.23 | 18.22 | -0.02 | -0.11% | 18.10 | 18.30 | 22372 | 4072 | 1.35% |
| 2025-07-16 | 17.81 | 18.24 | 0.41 | 2.30% | 17.76 | 18.40 | 45182 | 8224 | 2.73% |
| 2025-07-15 | 18.19 | 17.83 | -0.38 | -2.09% | 17.70 | 18.19 | 38012 | 6800 | 2.30% |
| 2025-07-14 | 18.07 | 18.21 | 0.09 | 0.50% | 18.05 | 18.22 | 20718 | 3760 | 1.25% |
| 2025-07-11 | 18.08 | 18.12 | 0.05 | 0.28% | 18.00 | 18.34 | 32513 | 5893 | 1.96% |
| 2025-07-10 | 18.07 | 18.07 | 0.00 | 0.00% | 17.91 | 18.12 | 24949 | 4494 | 1.51% |
| 2025-07-09 | 18.26 | 18.07 | -0.11 | -0.61% | 18.00 | 18.35 | 33375 | 6051 | 2.02% |
| 2025-07-08 | 17.81 | 18.18 | 0.37 | 2.08% | 17.79 | 18.25 | 38612 | 6980 | 2.33% |
| 2025-07-07 | 18.00 | 17.81 | -0.19 | -1.06% | 17.60 | 18.04 | 40794 | 7254 | 2.46% |
| 2025-07-04 | 18.58 | 18.00 | -0.82 | -4.36% | 17.82 | 18.68 | 68756 | 12436 | 4.15% |
| 2025-07-03 | 18.70 | 18.82 | 0.01 | 0.05% | 18.65 | 19.01 | 30359 | 5709 | 1.83% |
| 2025-07-02 | 19.34 | 18.81 | -0.67 | -3.44% | 18.54 | 19.41 | 75044 | 14100 | 4.53% |
| 2025-07-01 | 19.36 | 19.48 | -0.01 | -0.05% | 18.81 | 19.82 | 60492 | 11618 | 3.66% |
| 2025-06-30 | 19.67 | 19.49 | -0.07 | -0.36% | 19.24 | 19.80 | 34487 | 6686 | 2.08% |
| 2025-06-27 | 19.79 | 19.56 | 0.05 | 0.26% | 19.42 | 19.88 | 21611 | 4242 | 1.31% |
| 2025-06-26 | 19.61 | 19.51 | -0.09 | -0.46% | 19.50 | 20.02 | 36826 | 7262 | 2.23% |
| 2025-06-25 | 19.35 | 19.60 | 0.25 | 1.29% | 19.31 | 20.08 | 43023 | 8479 | 2.60% |
| 2025-06-24 | 18.94 | 19.35 | 0.53 | 2.82% | 18.75 | 19.44 | 33192 | 6372 | 2.01% |
| 2025-06-23 | 18.80 | 18.82 | 0.41 | 2.23% | 18.25 | 19.03 | 35412 | 6614 | 2.14% |
| 2025-06-20 | 19.10 | 18.41 | -0.73 | -3.81% | 18.31 | 19.62 | 65541 | 12391 | 3.96% |
| 2025-06-19 | 20.00 | 19.14 | -0.75 | -3.77% | 18.88 | 20.08 | 55625 | 10829 | 3.36% |
| 2025-06-18 | 19.41 | 19.89 | 0.53 | 2.74% | 19.39 | 20.10 | 67188 | 13291 | 4.06% |
| 2025-06-17 | 19.26 | 19.36 | 0.25 | 1.31% | 18.82 | 19.36 | 30318 | 5781 | 1.83% |
| 2025-06-16 | 19.22 | 19.11 | -0.28 | -1.44% | 19.03 | 19.52 | 38332 | 7366 | 2.32% |
| 2025-06-13 | 20.27 | 19.39 | -0.88 | -4.34% | 19.28 | 20.27 | 53778 | 10591 | 3.25% |
| 2025-06-12 | 20.06 | 20.27 | 0.19 | 0.95% | 19.94 | 20.45 | 32725 | 6610 | 1.98% |
| 2025-06-11 | 19.90 | 20.08 | 0.14 | 0.70% | 19.90 | 20.47 | 36142 | 7289 | 2.18% |
| 2025-06-10 | 19.92 | 19.94 | 0.02 | 0.10% | 19.73 | 20.25 | 40081 | 8004 | 2.42% |
| 2025-06-09 | 19.90 | 19.92 | 0.02 | 0.10% | 19.75 | 20.26 | 40534 | 8098 | 2.45% |
| 2025-06-06 | 19.46 | 19.90 | 0.44 | 2.26% | 19.32 | 20.02 | 37194 | 7340 | 2.25% |
| 2025-06-05 | 19.50 | 19.46 | -0.01 | -0.05% | 19.20 | 19.75 | 25644 | 4988 | 1.55% |
| 2025-06-04 | 19.40 | 19.47 | 0.03 | 0.15% | 19.40 | 20.20 | 43029 | 8491 | 2.60% |
| 2025-06-03 | 19.41 | 19.44 | -0.11 | -0.56% | 19.25 | 19.69 | 21179 | 4124 | 1.28% |
| 2025-05-30 | 19.88 | 19.55 | -0.32 | -1.61% | 19.47 | 19.92 | 20086 | 3931 | 1.21% |
| 2025-05-29 | 19.69 | 19.87 | 0.03 | 0.15% | 19.69 | 20.11 | 19982 | 3985 | 1.21% |
| 2025-05-28 | 19.87 | 19.84 | -0.03 | -0.15% | 19.71 | 20.05 | 24705 | 4902 | 1.49% |
| 2025-05-27 | 20.62 | 19.87 | -0.74 | -3.59% | 19.75 | 20.62 | 45831 | 9180 | 2.77% |
| 2025-05-26 | 20.23 | 20.61 | 0.25 | 1.23% | 20.20 | 21.32 | 51273 | 10645 | 3.10% |
| 2025-05-23 | 20.50 | 20.36 | -0.18 | -0.88% | 20.11 | 21.02 | 35410 | 7308 | 2.14% |
| 2025-05-22 | 21.32 | 20.54 | -0.78 | -3.66% | 20.51 | 21.50 | 52036 | 10880 | 3.14% |
| 2025-05-21 | 21.05 | 21.32 | 0.26 | 1.23% | 20.85 | 21.57 | 45812 | 9746 | 2.77% |
| 2025-05-20 | 20.95 | 21.06 | 0.00 | 0.00% | 20.89 | 21.73 | 61732 | 13093 | 3.73% |
| 2025-05-19 | 20.99 | 21.06 | 0.50 | 2.43% | 20.50 | 21.21 | 57241 | 11952 | 3.46% |
| 2025-05-16 | 20.38 | 20.56 | 0.14 | 0.69% | 20.18 | 20.88 | 61305 | 12575 | 3.70% |
| 2025-05-15 | 20.60 | 20.42 | -0.31 | -1.50% | 20.15 | 20.73 | 32194 | 6579 | 1.95% |
| 2025-05-14 | 20.88 | 20.73 | -0.27 | -1.29% | 20.59 | 21.25 | 39200 | 8163 | 2.37% |
| 2025-05-13 | 20.61 | 21.00 | 0.62 | 3.04% | 20.44 | 21.25 | 60983 | 12682 | 3.68% |
| 2025-05-12 | 20.65 | 20.38 | 0.06 | 0.30% | 19.99 | 20.65 | 50691 | 10284 | 3.06% |
| 2025-05-09 | 21.00 | 20.32 | -0.68 | -3.24% | 20.23 | 21.19 | 45465 | 9310 | 2.75% |
| 2025-05-08 | 21.16 | 21.00 | -0.16 | -0.76% | 20.90 | 21.86 | 63688 | 13599 | 3.85% |
| 2025-05-07 | 21.09 | 21.16 | 0.03 | 0.14% | 20.55 | 21.47 | 118920 | 25005 | 7.19% |
| 2025-05-06 | 19.35 | 21.13 | 1.92 | 9.99% | 19.05 | 21.13 | 60105 | 12239 | 3.63% |
| 2025-04-30 | 18.99 | 19.21 | 0.43 | 2.29% | 18.57 | 19.39 | 38017 | 7220 | 2.30% |
| 2025-04-29 | 18.25 | 18.78 | 0.57 | 3.13% | 18.10 | 18.87 | 32662 | 6072 | 1.97% |
| 2025-04-28 | 18.80 | 18.21 | -0.59 | -3.14% | 18.18 | 18.90 | 30508 | 5637 | 1.84% |
| 2025-04-25 | 18.36 | 18.80 | 0.40 | 2.17% | 18.28 | 19.20 | 46300 | 8757 | 2.80% |
| 2025-04-24 | 18.50 | 18.40 | -0.11 | -0.59% | 18.13 | 18.56 | 24257 | 4452 | 1.47% |