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 | 17.68 | 17.28 | -0.50 | -2.81% | 17.24 | 17.77 | 466214 | 81151 | 7.11% |
| 2025-07-31 | 18.08 | 17.78 | -0.55 | -3.00% | 17.73 | 18.35 | 575658 | 103344 | 8.78% |
| 2025-07-30 | 17.91 | 18.33 | 0.33 | 1.83% | 17.86 | 18.59 | 902710 | 165195 | 13.76% |
| 2025-07-29 | 17.72 | 18.00 | 0.18 | 1.01% | 17.65 | 18.00 | 434880 | 77305 | 6.63% |
| 2025-07-28 | 17.78 | 17.82 | -0.01 | -0.06% | 17.74 | 17.94 | 351320 | 62634 | 5.36% |
| 2025-07-25 | 18.09 | 17.83 | -0.28 | -1.55% | 17.78 | 18.18 | 477725 | 85611 | 7.28% |
| 2025-07-24 | 17.50 | 18.11 | 0.59 | 3.37% | 17.49 | 18.38 | 691299 | 124073 | 10.54% |
| 2025-07-23 | 18.06 | 17.52 | -0.74 | -4.05% | 17.52 | 18.07 | 652414 | 115466 | 9.95% |
| 2025-07-22 | 18.30 | 18.26 | -0.15 | -0.81% | 18.19 | 18.94 | 728520 | 134971 | 11.11% |
| 2025-07-21 | 18.62 | 18.41 | -0.16 | -0.86% | 18.20 | 18.68 | 564348 | 103612 | 8.60% |
| 2025-07-18 | 17.89 | 18.57 | 0.67 | 3.74% | 17.85 | 18.58 | 962282 | 176311 | 14.67% |
| 2025-07-17 | 17.74 | 17.90 | 0.18 | 1.02% | 17.45 | 17.94 | 505062 | 89528 | 7.70% |
| 2025-07-16 | 17.90 | 17.72 | -0.13 | -0.73% | 17.64 | 17.99 | 384864 | 68453 | 5.87% |
| 2025-07-15 | 17.73 | 17.85 | 0.05 | 0.28% | 17.63 | 17.98 | 411034 | 73168 | 6.27% |
| 2025-07-14 | 17.81 | 17.80 | -0.16 | -0.89% | 17.70 | 18.02 | 390828 | 69631 | 5.96% |
| 2025-07-11 | 17.67 | 17.96 | 0.37 | 2.10% | 17.67 | 18.16 | 662365 | 118720 | 10.10% |
| 2025-07-10 | 17.78 | 17.59 | -0.28 | -1.57% | 17.44 | 17.85 | 566928 | 99516 | 8.64% |
| 2025-07-09 | 18.25 | 17.87 | -0.37 | -2.03% | 17.74 | 18.39 | 709316 | 128042 | 10.82% |
| 2025-07-08 | 18.10 | 18.24 | -0.07 | -0.38% | 18.01 | 18.52 | 650717 | 118693 | 9.92% |
| 2025-07-07 | 18.02 | 18.31 | 0.29 | 1.61% | 17.72 | 18.47 | 706252 | 128888 | 10.77% |
| 2025-07-04 | 18.20 | 18.02 | -0.58 | -3.12% | 17.88 | 18.38 | 951834 | 172084 | 14.51% |
| 2025-07-03 | 18.96 | 18.60 | -0.79 | -4.07% | 18.52 | 19.98 | 1423883 | 271448 | 21.71% |
| 2025-07-02 | 20.15 | 19.39 | 1.03 | 5.61% | 19.03 | 21.16 | 2212900 | 444426 | 33.74% |
| 2025-07-01 | 17.84 | 18.36 | 0.46 | 2.57% | 17.61 | 18.88 | 1258976 | 231290 | 19.20% |
| 2025-06-30 | 17.67 | 17.90 | 0.28 | 1.59% | 17.67 | 18.08 | 754876 | 135165 | 11.51% |
| 2025-06-27 | 17.60 | 17.62 | -0.11 | -0.62% | 17.54 | 18.23 | 851995 | 151692 | 12.99% |
| 2025-06-26 | 17.19 | 17.73 | 0.54 | 3.14% | 17.12 | 18.90 | 1288030 | 233133 | 19.64% |
| 2025-06-25 | 16.50 | 17.19 | 0.73 | 4.43% | 16.49 | 17.28 | 828141 | 141268 | 12.63% |
| 2025-06-24 | 16.14 | 16.46 | 0.15 | 0.92% | 16.00 | 16.66 | 542044 | 89045 | 8.26% |
| 2025-06-23 | 15.66 | 16.31 | 0.49 | 3.10% | 15.66 | 16.47 | 496995 | 79794 | 7.58% |
| 2025-06-20 | 15.96 | 15.82 | -0.29 | -1.80% | 15.80 | 16.37 | 444126 | 71445 | 6.77% |
| 2025-06-19 | 17.05 | 16.11 | -1.07 | -6.23% | 16.07 | 17.05 | 762328 | 125502 | 11.62% |
| 2025-06-18 | 17.12 | 17.18 | -0.01 | -0.06% | 17.09 | 17.55 | 490654 | 84958 | 7.48% |
| 2025-06-17 | 17.57 | 17.19 | -0.36 | -2.05% | 17.09 | 17.57 | 532249 | 91873 | 8.12% |
| 2025-06-16 | 17.10 | 17.55 | 0.22 | 1.27% | 16.91 | 17.74 | 607206 | 105252 | 9.26% |
| 2025-06-13 | 17.00 | 17.33 | 0.14 | 0.81% | 16.56 | 17.78 | 925012 | 158652 | 14.10% |
| 2025-06-12 | 17.25 | 17.19 | -0.21 | -1.21% | 16.86 | 17.64 | 674645 | 116079 | 10.29% |
| 2025-06-11 | 17.51 | 17.40 | -0.19 | -1.08% | 17.37 | 17.94 | 600260 | 105616 | 9.15% |
| 2025-06-10 | 18.70 | 17.59 | -1.00 | -5.38% | 17.40 | 18.70 | 1020537 | 182874 | 15.56% |
| 2025-06-09 | 18.52 | 18.59 | -0.04 | -0.21% | 18.40 | 18.97 | 907362 | 169465 | 13.83% |
| 2025-06-06 | 18.10 | 18.63 | 0.50 | 2.76% | 17.65 | 19.31 | 1243901 | 229127 | 18.97% |
| 2025-06-05 | 18.50 | 18.13 | -0.52 | -2.79% | 18.10 | 19.18 | 1244153 | 230420 | 18.97% |
| 2025-06-04 | 18.06 | 18.65 | 0.46 | 2.53% | 18.03 | 19.28 | 1302792 | 244882 | 19.86% |
| 2025-06-03 | 18.01 | 18.19 | -0.15 | -0.82% | 17.80 | 18.55 | 1111321 | 202175 | 16.94% |
| 2025-05-30 | 17.05 | 18.34 | 1.07 | 6.20% | 16.80 | 18.88 | 1606875 | 287646 | 24.50% |
| 2025-05-29 | 16.97 | 17.27 | 0.09 | 0.52% | 16.89 | 17.53 | 1004379 | 172597 | 15.31% |
| 2025-05-28 | 16.57 | 17.18 | 0.66 | 4.00% | 16.40 | 17.66 | 1220444 | 208527 | 18.61% |
| 2025-05-27 | 16.98 | 16.52 | -0.57 | -3.34% | 16.37 | 16.98 | 677666 | 112293 | 10.33% |
| 2025-05-26 | 16.99 | 17.09 | 0.24 | 1.42% | 16.60 | 17.20 | 705427 | 119477 | 10.76% |
| 2025-05-23 | 16.43 | 16.85 | 0.34 | 2.06% | 16.29 | 17.35 | 1014726 | 172157 | 15.47% |
| 2025-05-22 | 16.44 | 16.51 | -0.14 | -0.84% | 16.31 | 16.94 | 622908 | 103756 | 9.50% |
| 2025-05-21 | 17.00 | 16.65 | -0.50 | -2.92% | 16.61 | 17.33 | 911839 | 153646 | 13.90% |
| 2025-05-20 | 15.80 | 17.15 | 1.21 | 7.59% | 15.51 | 17.22 | 1303522 | 215814 | 19.88% |
| 2025-05-19 | 15.83 | 15.94 | 0.11 | 0.69% | 15.67 | 16.16 | 537270 | 85469 | 8.19% |
| 2025-05-16 | 15.67 | 15.83 | 0.16 | 1.02% | 15.67 | 16.29 | 591602 | 94623 | 9.02% |
| 2025-05-15 | 16.35 | 15.67 | -0.81 | -4.92% | 15.65 | 16.35 | 691407 | 109570 | 10.54% |
| 2025-05-14 | 16.31 | 16.48 | 0.09 | 0.55% | 16.14 | 16.75 | 653984 | 107346 | 9.97% |
| 2025-05-13 | 17.01 | 16.39 | -0.52 | -3.08% | 16.32 | 17.11 | 863025 | 143448 | 13.16% |
| 2025-05-12 | 16.24 | 16.91 | 0.74 | 4.58% | 16.13 | 17.60 | 1185703 | 200860 | 18.08% |
| 2025-05-09 | 17.00 | 16.17 | -0.61 | -3.64% | 16.16 | 17.28 | 971225 | 161965 | 14.81% |
| 2025-05-08 | 16.71 | 16.78 | -0.35 | -2.04% | 16.52 | 17.29 | 1111699 | 186755 | 16.95% |
| 2025-05-07 | 16.75 | 17.13 | 0.65 | 3.94% | 16.25 | 17.98 | 1690365 | 288479 | 25.77% |
| 2025-05-06 | 15.75 | 16.48 | 1.12 | 7.29% | 15.75 | 16.88 | 1266964 | 206551 | 19.32% |
| 2025-04-30 | 15.28 | 15.36 | 0.22 | 1.45% | 14.88 | 15.78 | 1111260 | 169637 | 16.94% |
| 2025-04-29 | 14.23 | 15.14 | 0.65 | 4.49% | 14.07 | 15.18 | 1044704 | 155182 | 15.93% |
| 2025-04-28 | 14.30 | 14.49 | 0.03 | 0.21% | 14.12 | 14.79 | 660424 | 95787 | 10.07% |
| 2025-04-25 | 14.43 | 14.46 | 0.03 | 0.21% | 14.21 | 14.75 | 731507 | 105804 | 11.15% |
| 2025-04-24 | 14.90 | 14.43 | -0.69 | -4.56% | 14.35 | 14.91 | 992764 | 144751 | 15.14% |