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 | 18.70 | 19.02 | 0.43 | 2.31% | 18.34 | 19.07 | 282094 | 52735 | 4.41% |
| 2025-07-31 | 19.13 | 18.59 | -0.16 | -0.85% | 18.55 | 19.30 | 330492 | 62165 | 5.17% |
| 2025-07-30 | 18.00 | 18.75 | 0.82 | 4.57% | 17.74 | 19.44 | 534911 | 100387 | 8.37% |
| 2025-07-29 | 18.01 | 17.93 | -0.13 | -0.72% | 17.72 | 18.07 | 161134 | 28750 | 2.52% |
| 2025-07-28 | 18.39 | 18.06 | -0.32 | -1.74% | 18.00 | 18.47 | 216999 | 39270 | 3.39% |
| 2025-07-25 | 17.63 | 18.38 | 0.72 | 4.08% | 17.63 | 18.54 | 414581 | 75468 | 6.49% |
| 2025-07-24 | 17.29 | 17.66 | 0.33 | 1.90% | 17.19 | 17.68 | 153348 | 26832 | 2.40% |
| 2025-07-23 | 17.63 | 17.33 | -0.45 | -2.53% | 17.30 | 17.70 | 175942 | 30721 | 2.75% |
| 2025-07-22 | 17.47 | 17.78 | 0.21 | 1.20% | 17.47 | 18.09 | 297121 | 53008 | 4.65% |
| 2025-07-21 | 17.56 | 17.57 | -0.16 | -0.90% | 17.41 | 17.66 | 149979 | 26297 | 2.35% |
| 2025-07-18 | 17.43 | 17.73 | 0.26 | 1.49% | 17.43 | 17.80 | 237766 | 41871 | 3.72% |
| 2025-07-17 | 17.22 | 17.47 | 0.42 | 2.46% | 17.16 | 17.77 | 272031 | 47687 | 4.26% |
| 2025-07-16 | 16.88 | 17.05 | 0.07 | 0.41% | 16.88 | 17.35 | 154286 | 26447 | 2.41% |
| 2025-07-15 | 17.12 | 16.98 | -0.09 | -0.53% | 16.75 | 17.18 | 153196 | 25878 | 2.40% |
| 2025-07-14 | 17.28 | 17.07 | -0.25 | -1.44% | 17.02 | 17.32 | 127058 | 21728 | 1.99% |
| 2025-07-11 | 17.01 | 17.32 | 0.25 | 1.46% | 16.91 | 17.39 | 182328 | 31396 | 2.85% |
| 2025-07-10 | 17.05 | 17.07 | -0.02 | -0.12% | 16.97 | 17.23 | 92026 | 15718 | 1.44% |
| 2025-07-09 | 17.35 | 17.09 | -0.29 | -1.67% | 17.07 | 17.43 | 116552 | 20090 | 1.82% |
| 2025-07-08 | 16.80 | 17.38 | 0.52 | 3.08% | 16.80 | 17.45 | 187002 | 32229 | 2.93% |
| 2025-07-07 | 17.05 | 16.86 | -0.35 | -2.03% | 16.77 | 17.20 | 127800 | 21588 | 2.00% |
| 2025-07-04 | 17.40 | 17.21 | -0.27 | -1.54% | 17.20 | 17.51 | 114984 | 19891 | 1.80% |
| 2025-07-03 | 17.08 | 17.48 | 0.34 | 1.98% | 17.07 | 17.48 | 149669 | 25871 | 2.34% |
| 2025-07-02 | 17.28 | 17.14 | -0.18 | -1.04% | 17.03 | 17.54 | 138068 | 23742 | 2.16% |
| 2025-07-01 | 17.36 | 17.32 | -0.16 | -0.92% | 17.23 | 17.62 | 144355 | 25067 | 2.26% |
| 2025-06-30 | 17.51 | 17.48 | -0.05 | -0.29% | 17.34 | 17.60 | 146182 | 25539 | 2.29% |
| 2025-06-27 | 17.53 | 17.53 | -0.05 | -0.28% | 17.46 | 17.88 | 145192 | 25549 | 2.27% |
| 2025-06-26 | 17.65 | 17.58 | -0.14 | -0.79% | 17.42 | 18.08 | 219999 | 38983 | 3.44% |
| 2025-06-25 | 17.42 | 17.72 | 0.29 | 1.66% | 17.31 | 17.72 | 212336 | 37211 | 3.32% |
| 2025-06-24 | 17.20 | 17.43 | 0.16 | 0.93% | 17.20 | 17.47 | 166568 | 28946 | 2.61% |
| 2025-06-23 | 17.22 | 17.27 | -0.31 | -1.76% | 17.00 | 17.32 | 179708 | 30877 | 2.81% |
| 2025-06-20 | 17.00 | 17.58 | 0.58 | 3.41% | 16.70 | 17.80 | 298677 | 51914 | 4.67% |
| 2025-06-19 | 16.88 | 17.00 | 0.00 | 0.00% | 16.85 | 17.45 | 147946 | 25332 | 2.31% |
| 2025-06-18 | 16.82 | 17.00 | 0.07 | 0.41% | 16.61 | 17.17 | 111391 | 18808 | 1.74% |
| 2025-06-17 | 16.90 | 16.93 | 0.01 | 0.06% | 16.87 | 17.28 | 106551 | 18166 | 1.67% |
| 2025-06-16 | 16.72 | 16.92 | -0.13 | -0.76% | 16.71 | 17.02 | 115312 | 19459 | 1.80% |
| 2025-06-13 | 17.08 | 17.05 | -0.15 | -0.87% | 16.81 | 17.51 | 172748 | 29568 | 2.70% |
| 2025-06-12 | 17.29 | 17.20 | -0.09 | -0.52% | 17.05 | 17.41 | 100916 | 17375 | 1.58% |
| 2025-06-11 | 17.26 | 17.29 | 0.00 | 0.00% | 17.19 | 17.44 | 97906 | 16939 | 1.53% |
| 2025-06-10 | 17.88 | 17.29 | -0.52 | -2.92% | 17.01 | 17.91 | 192729 | 33572 | 3.02% |
| 2025-06-09 | 17.61 | 17.81 | -0.06 | -0.34% | 17.47 | 18.17 | 193581 | 34354 | 3.03% |
| 2025-06-06 | 17.66 | 17.87 | 0.21 | 1.19% | 17.47 | 17.97 | 196180 | 34817 | 3.07% |
| 2025-06-05 | 17.69 | 17.66 | 0.08 | 0.46% | 17.40 | 17.79 | 155502 | 27359 | 2.43% |
| 2025-06-04 | 17.64 | 17.58 | -0.24 | -1.35% | 17.39 | 17.88 | 178101 | 31342 | 2.79% |
| 2025-06-03 | 17.32 | 17.82 | -0.06 | -0.34% | 17.32 | 18.18 | 281868 | 49678 | 4.41% |
| 2025-05-30 | 17.27 | 17.88 | 0.56 | 3.23% | 17.27 | 18.70 | 396312 | 71939 | 6.20% |
| 2025-05-29 | 16.88 | 17.32 | 0.33 | 1.94% | 16.88 | 17.35 | 157943 | 27111 | 2.47% |
| 2025-05-28 | 17.25 | 16.99 | -0.33 | -1.91% | 16.88 | 17.54 | 169245 | 28955 | 2.65% |
| 2025-05-27 | 17.71 | 17.32 | -0.76 | -4.20% | 17.21 | 17.80 | 230898 | 40136 | 3.61% |
| 2025-05-26 | 17.71 | 18.08 | 0.58 | 3.31% | 17.38 | 18.44 | 306168 | 55295 | 4.79% |
| 2025-05-23 | 17.66 | 17.50 | -0.20 | -1.13% | 17.34 | 18.05 | 210932 | 37262 | 3.30% |
| 2025-05-22 | 17.92 | 17.70 | -0.41 | -2.26% | 17.69 | 18.23 | 211018 | 37725 | 3.30% |
| 2025-05-21 | 18.72 | 18.11 | -0.75 | -3.98% | 18.10 | 18.99 | 250729 | 45808 | 3.92% |
| 2025-05-20 | 19.21 | 18.86 | -0.03 | -0.16% | 18.51 | 19.23 | 435275 | 82057 | 6.81% |
| 2025-05-19 | 18.53 | 18.89 | 1.61 | 9.32% | 17.85 | 19.68 | 696926 | 130808 | 10.90% |
| 2025-05-16 | 16.67 | 17.28 | 0.45 | 2.67% | 16.60 | 17.63 | 253594 | 43697 | 3.97% |
| 2025-05-15 | 17.28 | 16.83 | -0.53 | -3.05% | 16.72 | 17.37 | 166259 | 28114 | 2.60% |
| 2025-05-14 | 17.12 | 17.36 | 0.24 | 1.40% | 16.99 | 17.47 | 171783 | 29681 | 2.69% |
| 2025-05-13 | 17.66 | 17.12 | -0.23 | -1.33% | 17.10 | 17.66 | 147973 | 25609 | 2.31% |
| 2025-05-12 | 17.12 | 17.35 | 0.33 | 1.94% | 17.09 | 17.80 | 216373 | 37750 | 3.38% |
| 2025-05-09 | 17.50 | 17.02 | -0.38 | -2.18% | 16.90 | 17.53 | 175618 | 30025 | 2.75% |
| 2025-05-08 | 17.13 | 17.40 | 0.14 | 0.81% | 17.03 | 17.43 | 145710 | 25262 | 2.28% |
| 2025-05-07 | 17.60 | 17.26 | -0.17 | -0.98% | 16.96 | 17.74 | 241206 | 41745 | 3.77% |
| 2025-05-06 | 16.61 | 17.43 | 1.13 | 6.93% | 16.58 | 17.58 | 366640 | 63203 | 5.74% |
| 2025-04-30 | 15.93 | 16.30 | 0.41 | 2.58% | 15.88 | 16.35 | 182436 | 29579 | 2.85% |
| 2025-04-29 | 16.16 | 15.89 | -0.27 | -1.67% | 15.86 | 16.35 | 168445 | 26858 | 2.64% |
| 2025-04-28 | 16.13 | 16.16 | -0.03 | -0.19% | 16.13 | 16.94 | 302532 | 49897 | 4.73% |
| 2025-04-25 | 16.01 | 16.19 | 0.22 | 1.38% | 15.98 | 16.29 | 119718 | 19340 | 1.87% |
| 2025-04-24 | 16.22 | 15.97 | -0.31 | -1.90% | 15.78 | 16.32 | 141886 | 22731 | 2.22% |