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 | 18.66 | 19.22 | 0.89 | 4.86% | 18.38 | 19.25 | 108886 | 20448 | 4.95% |
| 2025-07-31 | 18.52 | 18.33 | -0.10 | -0.54% | 18.25 | 18.58 | 50656 | 9317 | 2.30% |
| 2025-07-30 | 18.67 | 18.43 | -0.32 | -1.71% | 18.26 | 18.72 | 54375 | 10057 | 2.47% |
| 2025-07-29 | 18.37 | 18.75 | 0.41 | 2.24% | 18.02 | 19.07 | 97659 | 18049 | 4.44% |
| 2025-07-28 | 18.45 | 18.34 | -0.03 | -0.16% | 18.23 | 18.50 | 43089 | 7906 | 1.96% |
| 2025-07-25 | 18.23 | 18.37 | 0.22 | 1.21% | 18.13 | 18.43 | 56118 | 10254 | 2.55% |
| 2025-07-24 | 17.90 | 18.15 | 0.26 | 1.45% | 17.86 | 18.17 | 46104 | 8333 | 2.10% |
| 2025-07-23 | 18.13 | 17.89 | -0.26 | -1.43% | 17.84 | 18.20 | 45768 | 8246 | 2.08% |
| 2025-07-22 | 18.01 | 18.15 | 0.15 | 0.83% | 17.92 | 18.23 | 58496 | 10556 | 2.66% |
| 2025-07-21 | 18.09 | 18.00 | 0.02 | 0.11% | 17.85 | 18.09 | 44466 | 7987 | 2.02% |
| 2025-07-18 | 17.91 | 17.98 | 0.08 | 0.45% | 17.83 | 18.15 | 50061 | 8987 | 2.28% |
| 2025-07-17 | 17.93 | 17.90 | -0.03 | -0.17% | 17.78 | 18.02 | 45155 | 8086 | 2.05% |
| 2025-07-16 | 17.96 | 17.93 | -0.20 | -1.10% | 17.83 | 18.17 | 61613 | 11085 | 2.80% |
| 2025-07-15 | 18.00 | 18.13 | 0.25 | 1.40% | 17.60 | 18.34 | 114385 | 20569 | 5.20% |
| 2025-07-14 | 17.70 | 17.88 | 0.26 | 1.48% | 17.49 | 17.89 | 51111 | 9043 | 2.32% |
| 2025-07-11 | 17.80 | 17.84 | -0.05 | -0.28% | 17.72 | 17.94 | 43691 | 7797 | 1.99% |
| 2025-07-10 | 17.61 | 17.89 | 0.25 | 1.42% | 17.50 | 17.94 | 50392 | 8951 | 2.29% |
| 2025-07-09 | 17.68 | 17.64 | -0.01 | -0.06% | 17.56 | 17.75 | 31898 | 5633 | 1.45% |
| 2025-07-08 | 17.44 | 17.65 | 0.23 | 1.32% | 17.41 | 17.65 | 32243 | 5674 | 1.47% |
| 2025-07-07 | 17.40 | 17.42 | 0.01 | 0.06% | 17.32 | 17.49 | 20559 | 3577 | 0.93% |
| 2025-07-04 | 17.55 | 17.41 | -0.17 | -0.97% | 17.39 | 17.62 | 27868 | 4880 | 1.27% |
| 2025-07-03 | 17.46 | 17.58 | 0.12 | 0.69% | 17.38 | 17.61 | 30254 | 5297 | 1.38% |
| 2025-07-02 | 17.55 | 17.46 | -0.07 | -0.40% | 17.34 | 17.57 | 26262 | 4574 | 1.19% |
| 2025-07-01 | 17.65 | 17.53 | -0.06 | -0.34% | 17.33 | 17.65 | 32250 | 5637 | 1.47% |
| 2025-06-30 | 17.40 | 17.59 | 0.25 | 1.44% | 17.33 | 17.65 | 38888 | 6814 | 1.77% |
| 2025-06-27 | 17.31 | 17.34 | 0.06 | 0.35% | 17.29 | 17.62 | 43060 | 7502 | 1.96% |
| 2025-06-26 | 17.45 | 17.28 | -0.17 | -0.97% | 17.25 | 17.53 | 39622 | 6896 | 1.80% |
| 2025-06-25 | 17.15 | 17.45 | 0.30 | 1.75% | 17.15 | 17.46 | 39439 | 6834 | 1.79% |
| 2025-06-24 | 16.79 | 17.15 | 0.39 | 2.33% | 16.76 | 17.18 | 27108 | 4623 | 1.23% |
| 2025-06-23 | 16.35 | 16.76 | 0.25 | 1.51% | 16.21 | 16.77 | 22166 | 3683 | 1.01% |
| 2025-06-20 | 16.66 | 16.51 | -0.19 | -1.14% | 16.50 | 16.82 | 23927 | 3979 | 1.09% |
| 2025-06-19 | 17.11 | 16.70 | -0.45 | -2.62% | 16.60 | 17.18 | 43023 | 7270 | 1.96% |
| 2025-06-18 | 17.10 | 17.15 | -0.08 | -0.46% | 17.06 | 17.51 | 29942 | 5155 | 1.36% |
| 2025-06-17 | 17.32 | 17.23 | -0.15 | -0.86% | 17.11 | 17.38 | 32335 | 5570 | 1.47% |
| 2025-06-16 | 17.11 | 17.38 | 0.16 | 0.93% | 17.02 | 17.46 | 31337 | 5440 | 1.42% |
| 2025-06-13 | 17.60 | 17.22 | -0.54 | -3.04% | 17.20 | 17.80 | 54349 | 9447 | 2.47% |
| 2025-06-12 | 17.45 | 17.76 | 0.29 | 1.66% | 17.33 | 18.21 | 83642 | 14896 | 3.80% |
| 2025-06-11 | 17.39 | 17.47 | 0.10 | 0.58% | 17.21 | 17.66 | 36385 | 6381 | 1.65% |
| 2025-06-10 | 17.62 | 17.37 | -0.42 | -2.36% | 17.13 | 17.78 | 51407 | 8973 | 2.34% |
| 2025-06-09 | 17.40 | 17.79 | 0.39 | 2.24% | 17.37 | 17.81 | 42143 | 7392 | 1.92% |
| 2025-06-06 | 17.59 | 17.40 | -0.23 | -1.30% | 17.29 | 17.62 | 31187 | 5424 | 1.42% |
| 2025-06-05 | 17.45 | 17.63 | 0.15 | 0.86% | 17.33 | 17.63 | 35096 | 6133 | 1.60% |
| 2025-06-04 | 17.35 | 17.48 | 0.12 | 0.69% | 17.32 | 17.55 | 24712 | 4315 | 1.12% |
| 2025-06-03 | 17.11 | 17.36 | 0.16 | 0.93% | 17.08 | 17.63 | 27334 | 4761 | 1.24% |
| 2025-05-30 | 17.28 | 17.20 | -0.19 | -1.09% | 17.15 | 17.47 | 28756 | 4981 | 1.31% |
| 2025-05-29 | 16.97 | 17.39 | 0.31 | 1.81% | 16.92 | 17.45 | 33766 | 5852 | 1.53% |
| 2025-05-28 | 17.06 | 17.08 | 0.08 | 0.47% | 16.98 | 17.37 | 30178 | 5178 | 1.37% |
| 2025-05-27 | 17.10 | 17.00 | -0.15 | -0.87% | 16.86 | 17.13 | 23145 | 3932 | 1.05% |
| 2025-05-26 | 16.98 | 17.15 | 0.14 | 0.82% | 16.87 | 17.15 | 26970 | 4589 | 1.23% |
| 2025-05-23 | 17.10 | 17.01 | -0.23 | -1.33% | 17.01 | 17.50 | 31123 | 5361 | 1.41% |
| 2025-05-22 | 17.40 | 17.24 | -0.27 | -1.54% | 17.10 | 17.54 | 34209 | 5917 | 1.55% |
| 2025-05-21 | 17.84 | 17.51 | -0.28 | -1.57% | 17.43 | 17.84 | 33320 | 5848 | 1.51% |
| 2025-05-20 | 17.55 | 17.79 | 0.29 | 1.66% | 17.38 | 17.83 | 37049 | 6552 | 1.68% |
| 2025-05-19 | 17.62 | 17.50 | -0.17 | -0.96% | 17.18 | 17.70 | 37407 | 6508 | 1.70% |
| 2025-05-16 | 17.68 | 17.67 | -0.09 | -0.51% | 17.63 | 17.89 | 31487 | 5592 | 1.43% |
| 2025-05-15 | 18.05 | 17.76 | -0.32 | -1.77% | 17.71 | 18.11 | 37936 | 6779 | 1.72% |
| 2025-05-14 | 17.97 | 18.08 | 0.05 | 0.28% | 17.90 | 18.20 | 50696 | 9157 | 2.30% |
| 2025-05-13 | 18.22 | 18.03 | 0.09 | 0.50% | 17.97 | 18.45 | 67979 | 12390 | 3.09% |
| 2025-05-12 | 17.84 | 17.94 | 0.28 | 1.59% | 17.79 | 17.97 | 42069 | 7524 | 1.91% |
| 2025-05-09 | 18.00 | 17.66 | -0.40 | -2.21% | 17.57 | 18.06 | 51023 | 9052 | 2.32% |
| 2025-05-08 | 17.81 | 18.06 | 0.16 | 0.89% | 17.78 | 18.15 | 56346 | 10166 | 2.56% |
| 2025-05-07 | 18.19 | 17.90 | 0.11 | 0.62% | 17.67 | 18.25 | 75046 | 13500 | 3.41% |
| 2025-05-06 | 17.35 | 17.79 | 0.61 | 3.55% | 17.29 | 17.86 | 57424 | 10122 | 2.61% |
| 2025-04-30 | 17.04 | 17.18 | 0.16 | 0.94% | 17.04 | 17.35 | 40442 | 6953 | 1.84% |
| 2025-04-29 | 16.84 | 17.02 | 0.17 | 1.01% | 16.77 | 17.23 | 45019 | 7696 | 2.05% |
| 2025-04-28 | 17.30 | 16.85 | -0.33 | -1.92% | 16.81 | 17.30 | 58719 | 9970 | 2.67% |
| 2025-04-25 | 17.50 | 17.18 | -1.01 | -5.55% | 16.87 | 17.55 | 130598 | 22330 | 5.94% |
| 2025-04-24 | 18.20 | 18.19 | -0.10 | -0.55% | 17.91 | 18.37 | 43912 | 7962 | 2.00% |