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 | 19.25 | 19.96 | 1.08 | 5.72% | 18.62 | 20.47 | 1623938 | 316520 | 16.84% |
| 2025-07-31 | 18.94 | 18.88 | 0.33 | 1.78% | 18.79 | 19.85 | 1229084 | 236112 | 12.75% |
| 2025-07-30 | 18.93 | 18.55 | -0.36 | -1.90% | 18.41 | 19.10 | 649327 | 121179 | 6.73% |
| 2025-07-29 | 18.90 | 18.91 | -0.24 | -1.25% | 18.61 | 19.18 | 600361 | 113291 | 6.23% |
| 2025-07-28 | 19.52 | 19.15 | -0.56 | -2.84% | 18.80 | 19.53 | 853568 | 162351 | 8.85% |
| 2025-07-25 | 19.23 | 19.71 | 0.71 | 3.74% | 19.10 | 19.88 | 1369065 | 268242 | 14.20% |
| 2025-07-24 | 18.90 | 19.00 | -0.04 | -0.21% | 18.72 | 19.21 | 689202 | 130402 | 7.15% |
| 2025-07-23 | 18.34 | 19.04 | 0.50 | 2.70% | 18.17 | 19.22 | 969027 | 182208 | 10.05% |
| 2025-07-22 | 18.67 | 18.54 | -0.31 | -1.64% | 18.37 | 18.77 | 690931 | 127867 | 7.17% |
| 2025-07-21 | 18.51 | 18.85 | 0.25 | 1.34% | 18.51 | 19.29 | 996710 | 188735 | 10.34% |
| 2025-07-18 | 19.09 | 18.60 | 0.31 | 1.69% | 18.55 | 19.53 | 1372699 | 259976 | 14.24% |
| 2025-07-17 | 18.01 | 18.29 | 0.09 | 0.49% | 17.81 | 18.56 | 896730 | 163961 | 9.30% |
| 2025-07-16 | 18.11 | 18.20 | -0.13 | -0.71% | 17.91 | 18.50 | 1170364 | 212929 | 12.14% |
| 2025-07-15 | 16.80 | 18.33 | 1.51 | 8.98% | 16.68 | 18.82 | 1733454 | 307802 | 17.98% |
| 2025-07-14 | 16.84 | 16.82 | -0.02 | -0.12% | 16.60 | 16.96 | 342423 | 57292 | 3.55% |
| 2025-07-11 | 16.40 | 16.84 | 0.38 | 2.31% | 16.28 | 17.05 | 705203 | 118406 | 7.31% |
| 2025-07-10 | 16.39 | 16.46 | 0.05 | 0.30% | 16.21 | 16.93 | 393574 | 64995 | 4.08% |
| 2025-07-09 | 16.49 | 16.41 | -0.05 | -0.30% | 16.34 | 16.66 | 305662 | 50404 | 3.17% |
| 2025-07-08 | 16.18 | 16.46 | 0.23 | 1.42% | 16.11 | 16.48 | 259979 | 42550 | 2.70% |
| 2025-07-07 | 16.18 | 16.23 | -0.08 | -0.49% | 16.16 | 16.38 | 190016 | 30873 | 1.97% |
| 2025-07-04 | 16.40 | 16.31 | -0.09 | -0.55% | 16.19 | 16.55 | 304193 | 49836 | 3.15% |
| 2025-07-03 | 16.45 | 16.40 | 0.02 | 0.12% | 16.30 | 16.59 | 203554 | 33419 | 2.11% |
| 2025-07-02 | 16.81 | 16.38 | -0.50 | -2.96% | 16.26 | 16.82 | 337586 | 55652 | 3.50% |
| 2025-07-01 | 17.13 | 16.88 | -0.33 | -1.92% | 16.78 | 17.35 | 390999 | 66242 | 4.06% |
| 2025-06-30 | 17.00 | 17.21 | 0.31 | 1.83% | 16.90 | 17.50 | 515813 | 88706 | 5.35% |
| 2025-06-27 | 16.79 | 16.90 | -0.12 | -0.71% | 16.73 | 17.25 | 498560 | 84583 | 5.17% |
| 2025-06-26 | 16.57 | 17.02 | 0.26 | 1.55% | 16.53 | 17.83 | 918367 | 158222 | 9.52% |
| 2025-06-25 | 16.33 | 16.76 | 0.43 | 2.63% | 16.25 | 16.80 | 512191 | 84916 | 5.41% |
| 2025-06-24 | 15.86 | 16.33 | 0.48 | 3.03% | 15.83 | 16.37 | 379492 | 61578 | 4.00% |
| 2025-06-23 | 15.40 | 15.85 | 0.24 | 1.54% | 15.30 | 15.95 | 342956 | 53848 | 3.62% |
| 2025-06-20 | 16.01 | 15.61 | -0.50 | -3.10% | 15.59 | 16.15 | 387270 | 61047 | 4.09% |
| 2025-06-19 | 16.56 | 16.11 | -0.49 | -2.95% | 16.04 | 16.85 | 431667 | 70696 | 4.56% |
| 2025-06-18 | 16.75 | 16.60 | -0.20 | -1.19% | 16.42 | 16.79 | 335688 | 55612 | 3.54% |
| 2025-06-17 | 16.98 | 16.80 | -0.22 | -1.29% | 16.71 | 17.06 | 324005 | 54574 | 3.42% |
| 2025-06-16 | 16.54 | 17.02 | 0.16 | 0.95% | 16.51 | 17.17 | 357595 | 60689 | 3.77% |
| 2025-06-13 | 17.60 | 16.86 | -0.91 | -5.12% | 16.86 | 17.65 | 583134 | 99915 | 6.15% |
| 2025-06-12 | 17.72 | 17.77 | -0.13 | -0.73% | 17.62 | 17.98 | 367172 | 65291 | 3.87% |
| 2025-06-11 | 18.35 | 17.90 | -0.45 | -2.45% | 17.86 | 18.49 | 545994 | 99055 | 5.76% |
| 2025-06-10 | 18.70 | 18.35 | -0.27 | -1.45% | 18.03 | 18.93 | 683740 | 125735 | 7.22% |
| 2025-06-09 | 18.20 | 18.62 | 0.71 | 3.96% | 18.00 | 18.95 | 800021 | 148174 | 8.44% |
| 2025-06-06 | 17.81 | 17.91 | 0.02 | 0.11% | 17.60 | 18.08 | 447824 | 79934 | 4.73% |
| 2025-06-05 | 17.30 | 17.89 | 0.65 | 3.77% | 17.21 | 18.42 | 683747 | 121790 | 7.22% |
| 2025-06-04 | 17.05 | 17.24 | 0.20 | 1.17% | 16.94 | 17.39 | 303531 | 52325 | 3.20% |
| 2025-06-03 | 16.99 | 17.04 | -0.07 | -0.41% | 16.96 | 17.35 | 251968 | 43116 | 2.66% |
| 2025-05-30 | 17.33 | 17.11 | -0.40 | -2.28% | 17.05 | 17.50 | 290809 | 49995 | 3.07% |
| 2025-05-29 | 17.05 | 17.51 | 0.46 | 2.70% | 17.03 | 17.67 | 417939 | 72836 | 4.41% |
| 2025-05-28 | 17.30 | 17.05 | -0.22 | -1.27% | 16.98 | 17.44 | 259848 | 44538 | 2.74% |
| 2025-05-27 | 17.64 | 17.27 | -0.51 | -2.87% | 17.27 | 17.69 | 311950 | 54253 | 3.29% |
| 2025-05-26 | 17.17 | 17.78 | 0.52 | 3.01% | 17.12 | 17.88 | 475793 | 83621 | 5.02% |
| 2025-05-23 | 17.82 | 17.26 | -0.55 | -3.09% | 17.23 | 17.87 | 437843 | 76866 | 4.62% |
| 2025-05-22 | 17.74 | 17.86 | 0.00 | 0.00% | 17.50 | 18.20 | 492005 | 88056 | 5.19% |
| 2025-05-21 | 18.00 | 17.86 | -0.26 | -1.43% | 17.82 | 18.09 | 302499 | 54154 | 3.19% |
| 2025-05-20 | 18.05 | 18.12 | 0.08 | 0.44% | 17.81 | 18.23 | 332229 | 59949 | 3.51% |
| 2025-05-19 | 18.00 | 18.04 | 0.04 | 0.22% | 17.63 | 18.16 | 370807 | 66316 | 3.91% |
| 2025-05-16 | 17.82 | 18.00 | -0.06 | -0.33% | 17.75 | 18.26 | 395396 | 71510 | 4.17% |
| 2025-05-15 | 19.00 | 18.06 | -0.98 | -5.15% | 18.02 | 19.00 | 652764 | 119559 | 6.89% |
| 2025-05-14 | 18.91 | 19.04 | -0.08 | -0.42% | 18.75 | 19.25 | 637548 | 120909 | 6.73% |
| 2025-05-13 | 19.41 | 19.12 | 0.09 | 0.47% | 19.05 | 19.99 | 863955 | 169051 | 9.12% |
| 2025-05-12 | 18.99 | 19.03 | 0.21 | 1.12% | 18.82 | 19.12 | 460005 | 87279 | 4.85% |
| 2025-05-09 | 19.61 | 18.82 | -0.99 | -5.00% | 18.70 | 19.68 | 792726 | 151265 | 8.37% |
| 2025-05-08 | 19.60 | 19.81 | 0.08 | 0.41% | 19.47 | 20.39 | 769425 | 152926 | 8.12% |
| 2025-05-07 | 20.35 | 19.73 | -0.34 | -1.69% | 19.36 | 20.42 | 1044202 | 206854 | 11.02% |
| 2025-05-06 | 19.48 | 20.07 | 0.62 | 3.19% | 19.33 | 20.35 | 1290311 | 255425 | 13.62% |
| 2025-04-30 | 19.20 | 19.45 | 0.05 | 0.26% | 19.05 | 20.36 | 1606194 | 316783 | 16.95% |
| 2025-04-29 | 18.41 | 19.40 | 0.95 | 5.15% | 18.21 | 19.68 | 1421453 | 271553 | 15.00% |
| 2025-04-28 | 18.48 | 18.45 | 0.25 | 1.37% | 18.35 | 19.10 | 1001855 | 187528 | 10.57% |
| 2025-04-25 | 17.93 | 18.20 | 0.42 | 2.36% | 17.72 | 18.78 | 968194 | 176147 | 10.22% |
| 2025-04-24 | 18.40 | 17.78 | -0.48 | -2.63% | 17.69 | 18.60 | 898115 | 162821 | 9.48% |