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 | 17.88 | 17.77 | -0.06 | -0.34% | 17.43 | 17.90 | 106486 | 18843 | 3.42% |
| 2025-07-31 | 17.72 | 17.83 | 0.03 | 0.17% | 17.69 | 18.08 | 100913 | 18085 | 3.24% |
| 2025-07-30 | 18.29 | 17.80 | -0.50 | -2.73% | 17.75 | 18.29 | 121269 | 21786 | 3.90% |
| 2025-07-29 | 18.40 | 18.30 | -0.07 | -0.38% | 17.90 | 18.40 | 123558 | 22351 | 3.97% |
| 2025-07-28 | 18.60 | 18.37 | -0.16 | -0.86% | 18.33 | 18.65 | 106450 | 19617 | 3.42% |
| 2025-07-25 | 18.50 | 18.53 | 0.04 | 0.22% | 18.32 | 18.61 | 122260 | 22570 | 3.93% |
| 2025-07-24 | 18.20 | 18.49 | 0.30 | 1.65% | 18.09 | 18.52 | 139791 | 25740 | 4.49% |
| 2025-07-23 | 18.01 | 18.19 | 0.06 | 0.33% | 17.93 | 18.39 | 126547 | 22996 | 4.07% |
| 2025-07-22 | 18.38 | 18.13 | -0.24 | -1.31% | 17.93 | 18.39 | 146215 | 26510 | 4.70% |
| 2025-07-21 | 18.37 | 18.37 | 0.01 | 0.05% | 18.24 | 18.53 | 102823 | 18915 | 3.30% |
| 2025-07-18 | 18.58 | 18.36 | -0.29 | -1.55% | 18.28 | 18.78 | 136413 | 25196 | 4.38% |
| 2025-07-17 | 18.44 | 18.65 | 0.19 | 1.03% | 18.29 | 18.65 | 137457 | 25434 | 4.42% |
| 2025-07-16 | 18.85 | 18.46 | -0.29 | -1.55% | 18.45 | 19.05 | 166915 | 31289 | 5.36% |
| 2025-07-15 | 18.67 | 18.75 | -0.03 | -0.16% | 18.21 | 18.76 | 175996 | 32559 | 5.65% |
| 2025-07-14 | 19.16 | 18.78 | -0.37 | -1.93% | 18.61 | 19.22 | 169854 | 31898 | 5.46% |
| 2025-07-11 | 18.77 | 19.15 | 0.55 | 2.96% | 18.69 | 19.40 | 294016 | 56292 | 9.45% |
| 2025-07-10 | 18.68 | 18.60 | -0.22 | -1.17% | 18.41 | 18.78 | 150226 | 27919 | 4.83% |
| 2025-07-09 | 19.30 | 18.82 | -0.61 | -3.14% | 18.80 | 19.35 | 224898 | 42797 | 7.23% |
| 2025-07-08 | 18.58 | 19.43 | 0.71 | 3.79% | 18.46 | 19.43 | 302948 | 58066 | 9.73% |
| 2025-07-07 | 18.45 | 18.72 | 0.25 | 1.35% | 18.26 | 18.80 | 160007 | 29815 | 5.14% |
| 2025-07-04 | 18.66 | 18.47 | -0.17 | -0.91% | 18.21 | 18.98 | 243088 | 45273 | 7.81% |
| 2025-07-03 | 18.80 | 18.64 | -0.02 | -0.11% | 18.55 | 18.99 | 173882 | 32574 | 5.59% |
| 2025-07-02 | 19.03 | 18.66 | -0.46 | -2.41% | 18.52 | 19.11 | 161346 | 30262 | 5.18% |
| 2025-07-01 | 19.40 | 19.12 | -0.25 | -1.29% | 18.80 | 19.44 | 206022 | 39236 | 6.62% |
| 2025-06-30 | 19.68 | 19.37 | -0.02 | -0.10% | 19.24 | 19.68 | 229309 | 44418 | 7.37% |
| 2025-06-27 | 19.81 | 19.39 | -0.49 | -2.46% | 19.37 | 20.22 | 431910 | 85058 | 13.88% |
| 2025-06-26 | 20.04 | 19.88 | -0.15 | -0.75% | 19.60 | 20.40 | 509322 | 101992 | 16.36% |
| 2025-06-25 | 18.87 | 20.03 | 1.15 | 6.09% | 18.70 | 20.47 | 603022 | 118302 | 19.37% |
| 2025-06-24 | 18.18 | 18.88 | 0.80 | 4.42% | 17.93 | 19.03 | 338616 | 63210 | 10.88% |
| 2025-06-23 | 17.07 | 18.08 | 0.83 | 4.81% | 17.00 | 18.22 | 239440 | 42383 | 7.69% |
| 2025-06-20 | 17.63 | 17.25 | -0.55 | -3.09% | 17.05 | 17.78 | 186554 | 32361 | 5.99% |
| 2025-06-19 | 18.25 | 17.80 | -0.59 | -3.21% | 17.58 | 18.63 | 298016 | 53517 | 9.57% |
| 2025-06-18 | 18.89 | 18.39 | -0.79 | -4.12% | 18.37 | 19.79 | 372930 | 70743 | 11.98% |
| 2025-06-17 | 18.96 | 19.18 | 0.29 | 1.54% | 18.76 | 20.50 | 529556 | 104146 | 17.01% |
| 2025-06-16 | 18.20 | 18.89 | 0.43 | 2.33% | 18.16 | 18.92 | 290232 | 54270 | 9.32% |
| 2025-06-13 | 19.13 | 18.46 | -0.93 | -4.80% | 18.36 | 19.28 | 384131 | 72112 | 12.34% |
| 2025-06-12 | 18.04 | 19.39 | 0.93 | 5.04% | 18.04 | 19.55 | 578078 | 109131 | 18.57% |
| 2025-06-11 | 17.82 | 18.46 | 0.27 | 1.48% | 17.58 | 19.35 | 479338 | 88322 | 15.40% |
| 2025-06-10 | 17.50 | 18.19 | 0.93 | 5.39% | 17.49 | 19.65 | 550634 | 101300 | 17.69% |
| 2025-06-09 | 16.97 | 17.26 | 0.33 | 1.95% | 16.86 | 17.45 | 173257 | 29791 | 5.57% |
| 2025-06-06 | 16.85 | 16.93 | 0.04 | 0.24% | 16.60 | 17.11 | 153089 | 25790 | 4.92% |
| 2025-06-05 | 16.36 | 16.89 | 0.53 | 3.24% | 16.29 | 16.95 | 179361 | 29882 | 5.76% |
| 2025-06-04 | 16.19 | 16.36 | 0.06 | 0.37% | 16.10 | 16.55 | 102932 | 16866 | 3.31% |
| 2025-06-03 | 16.50 | 16.30 | -0.19 | -1.15% | 16.27 | 16.78 | 114611 | 18890 | 3.68% |
| 2025-05-30 | 16.81 | 16.49 | -0.46 | -2.71% | 16.35 | 16.94 | 131366 | 21756 | 4.22% |
| 2025-05-29 | 16.25 | 16.95 | 0.73 | 4.50% | 16.20 | 16.96 | 180581 | 30244 | 5.80% |
| 2025-05-28 | 16.50 | 16.22 | -0.28 | -1.70% | 16.15 | 16.62 | 99794 | 16271 | 3.21% |
| 2025-05-27 | 16.84 | 16.50 | -0.30 | -1.79% | 16.38 | 16.84 | 102234 | 16868 | 3.28% |
| 2025-05-26 | 16.34 | 16.80 | 0.42 | 2.56% | 16.20 | 16.81 | 122209 | 20287 | 3.93% |
| 2025-05-23 | 16.91 | 16.38 | -0.52 | -3.08% | 16.38 | 17.10 | 149233 | 24955 | 4.79% |
| 2025-05-22 | 17.26 | 16.90 | -0.41 | -2.37% | 16.87 | 17.43 | 144447 | 24657 | 4.64% |
| 2025-05-21 | 17.60 | 17.31 | -0.29 | -1.65% | 17.25 | 17.72 | 149286 | 26011 | 4.80% |
| 2025-05-20 | 17.50 | 17.60 | -0.06 | -0.34% | 17.12 | 17.76 | 182240 | 31863 | 5.85% |
| 2025-05-19 | 17.52 | 17.66 | 0.06 | 0.34% | 17.29 | 17.94 | 193311 | 34011 | 6.21% |
| 2025-05-16 | 18.03 | 17.60 | -0.41 | -2.28% | 17.56 | 18.18 | 263198 | 46747 | 8.46% |
| 2025-05-15 | 18.40 | 18.01 | -0.68 | -3.64% | 18.00 | 19.14 | 447128 | 82941 | 14.36% |
| 2025-05-14 | 17.22 | 18.69 | 1.49 | 8.66% | 17.02 | 19.77 | 571411 | 104646 | 18.36% |
| 2025-05-13 | 17.80 | 17.20 | -0.34 | -1.94% | 17.11 | 17.80 | 182165 | 31694 | 5.85% |
| 2025-05-12 | 17.18 | 17.54 | 0.59 | 3.48% | 17.06 | 17.68 | 218751 | 38023 | 7.03% |
| 2025-05-09 | 17.50 | 16.95 | -0.47 | -2.70% | 16.86 | 17.50 | 171877 | 29308 | 5.52% |
| 2025-05-08 | 17.52 | 17.42 | 0.01 | 0.06% | 17.21 | 17.59 | 221763 | 38586 | 7.12% |
| 2025-05-07 | 18.00 | 17.41 | 0.02 | 0.12% | 17.03 | 18.18 | 381103 | 67007 | 12.24% |
| 2025-05-06 | 16.58 | 17.39 | 1.13 | 6.95% | 16.42 | 17.43 | 309365 | 52681 | 9.94% |
| 2025-04-30 | 15.89 | 16.26 | 0.61 | 3.90% | 15.60 | 16.35 | 219789 | 35557 | 7.06% |
| 2025-04-29 | 15.35 | 15.65 | 0.49 | 3.23% | 15.06 | 15.77 | 182165 | 28410 | 5.85% |
| 2025-04-28 | 15.42 | 15.16 | -0.25 | -1.62% | 15.14 | 15.74 | 126397 | 19358 | 4.06% |
| 2025-04-25 | 15.60 | 15.41 | -0.02 | -0.13% | 15.40 | 15.80 | 135409 | 21089 | 4.35% |
| 2025-04-24 | 16.12 | 15.43 | -0.74 | -4.58% | 15.38 | 16.14 | 201387 | 31472 | 6.47% |