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 | 18.76 | 18.62 | -0.07 | -0.37% | 18.55 | 18.88 | 36725 | 6861 | 2.59% |
| 2025-07-31 | 18.78 | 18.69 | -0.19 | -1.01% | 18.57 | 19.12 | 37053 | 6969 | 2.61% |
| 2025-07-30 | 19.21 | 18.88 | -0.44 | -2.28% | 18.73 | 19.35 | 39256 | 7447 | 2.76% |
| 2025-07-29 | 18.94 | 19.32 | 0.48 | 2.55% | 18.76 | 19.36 | 44054 | 8417 | 3.10% |
| 2025-07-28 | 18.88 | 18.84 | 0.02 | 0.11% | 18.72 | 19.18 | 35402 | 6716 | 2.49% |
| 2025-07-25 | 18.90 | 18.82 | -0.08 | -0.42% | 18.63 | 18.96 | 29015 | 5448 | 2.04% |
| 2025-07-24 | 18.47 | 18.90 | 0.43 | 2.33% | 18.40 | 19.08 | 44655 | 8375 | 3.14% |
| 2025-07-23 | 18.88 | 18.47 | -0.46 | -2.43% | 18.35 | 18.92 | 34212 | 6350 | 2.41% |
| 2025-07-22 | 18.43 | 18.93 | 0.54 | 2.94% | 18.32 | 19.03 | 46776 | 8799 | 3.29% |
| 2025-07-21 | 18.50 | 18.39 | -0.05 | -0.27% | 18.29 | 18.60 | 28079 | 5165 | 1.98% |
| 2025-07-18 | 18.40 | 18.44 | 0.04 | 0.22% | 18.23 | 18.58 | 28008 | 5152 | 1.97% |
| 2025-07-17 | 18.29 | 18.40 | 0.02 | 0.11% | 18.21 | 18.75 | 41306 | 7604 | 2.91% |
| 2025-07-16 | 18.25 | 18.38 | 0.11 | 0.60% | 18.05 | 18.85 | 45720 | 8442 | 3.22% |
| 2025-07-15 | 18.09 | 18.27 | 0.23 | 1.27% | 17.92 | 18.40 | 44750 | 8143 | 3.15% |
| 2025-07-14 | 17.89 | 18.04 | 0.15 | 0.84% | 17.75 | 18.15 | 24711 | 4434 | 1.74% |
| 2025-07-11 | 17.70 | 17.89 | 0.12 | 0.68% | 17.66 | 18.05 | 32757 | 5866 | 2.31% |
| 2025-07-10 | 18.01 | 17.77 | -0.23 | -1.28% | 17.66 | 18.08 | 31575 | 5627 | 2.22% |
| 2025-07-09 | 17.39 | 18.00 | 0.66 | 3.81% | 17.25 | 18.20 | 70420 | 12585 | 4.96% |
| 2025-07-08 | 16.99 | 17.34 | 0.35 | 2.06% | 16.92 | 17.40 | 27243 | 4689 | 1.92% |
| 2025-07-07 | 17.13 | 16.99 | -0.04 | -0.23% | 16.89 | 17.13 | 18004 | 3058 | 1.27% |
| 2025-07-04 | 17.10 | 17.03 | -0.07 | -0.41% | 16.91 | 17.45 | 39803 | 6842 | 2.80% |
| 2025-07-03 | 16.99 | 17.10 | 0.11 | 0.65% | 16.90 | 17.39 | 25905 | 4429 | 1.82% |
| 2025-07-02 | 17.30 | 16.99 | -0.21 | -1.22% | 16.88 | 17.30 | 23353 | 3979 | 1.64% |
| 2025-07-01 | 17.04 | 17.20 | 0.15 | 0.88% | 16.92 | 17.28 | 28432 | 4863 | 2.00% |
| 2025-06-30 | 16.88 | 17.05 | 0.19 | 1.13% | 16.86 | 17.09 | 19925 | 3384 | 1.40% |
| 2025-06-27 | 16.70 | 16.86 | 0.22 | 1.32% | 16.67 | 16.89 | 22495 | 3781 | 1.58% |
| 2025-06-26 | 16.98 | 16.64 | -0.31 | -1.83% | 16.60 | 17.00 | 26340 | 4416 | 1.85% |
| 2025-06-25 | 16.65 | 16.95 | 0.34 | 2.05% | 16.56 | 16.98 | 38771 | 6506 | 2.73% |
| 2025-06-24 | 16.14 | 16.61 | 0.49 | 3.04% | 16.12 | 16.68 | 24863 | 4099 | 1.75% |
| 2025-06-23 | 15.75 | 16.12 | 0.33 | 2.09% | 15.63 | 16.13 | 16972 | 2710 | 1.19% |
| 2025-06-20 | 15.91 | 15.79 | -0.20 | -1.25% | 15.77 | 16.12 | 17791 | 2826 | 1.25% |
| 2025-06-19 | 16.29 | 15.99 | -0.29 | -1.78% | 15.89 | 16.39 | 23191 | 3740 | 1.63% |
| 2025-06-18 | 16.26 | 16.28 | 0.04 | 0.25% | 16.03 | 16.36 | 18145 | 2935 | 1.28% |
| 2025-06-17 | 16.35 | 16.24 | -0.10 | -0.61% | 16.11 | 16.41 | 15573 | 2526 | 1.10% |
| 2025-06-16 | 16.15 | 16.34 | 0.19 | 1.18% | 16.11 | 16.40 | 16997 | 2771 | 1.20% |
| 2025-06-13 | 16.61 | 16.15 | -0.48 | -2.89% | 16.14 | 16.61 | 22454 | 3663 | 1.58% |
| 2025-06-12 | 16.61 | 16.63 | 0.02 | 0.12% | 16.49 | 16.70 | 15386 | 2554 | 1.08% |
| 2025-06-11 | 16.46 | 16.61 | 0.11 | 0.67% | 16.46 | 16.83 | 23156 | 3859 | 1.63% |
| 2025-06-10 | 16.86 | 16.50 | -0.28 | -1.67% | 16.28 | 16.86 | 28373 | 4698 | 2.00% |
| 2025-06-09 | 16.57 | 16.78 | 0.20 | 1.21% | 16.50 | 16.85 | 25592 | 4272 | 1.80% |
| 2025-06-06 | 16.52 | 16.58 | 0.09 | 0.55% | 16.25 | 16.79 | 29583 | 4882 | 2.08% |
| 2025-06-05 | 16.47 | 16.49 | 0.21 | 1.29% | 16.23 | 16.54 | 24711 | 4055 | 1.74% |
| 2025-06-04 | 16.30 | 16.28 | 0.06 | 0.37% | 16.14 | 16.33 | 17901 | 2907 | 1.26% |
| 2025-06-03 | 16.18 | 16.22 | 0.02 | 0.12% | 16.10 | 16.40 | 18223 | 2956 | 1.28% |
| 2025-05-30 | 16.47 | 16.20 | -0.32 | -1.94% | 16.15 | 16.49 | 20871 | 3398 | 1.47% |
| 2025-05-29 | 16.48 | 16.52 | 0.20 | 1.23% | 16.47 | 16.68 | 26551 | 4399 | 1.87% |
| 2025-05-28 | 16.28 | 16.32 | 0.12 | 0.74% | 16.17 | 16.50 | 19119 | 3114 | 1.35% |
| 2025-05-27 | 16.47 | 16.20 | -0.26 | -1.58% | 16.11 | 16.49 | 21684 | 3524 | 1.53% |
| 2025-05-26 | 16.45 | 16.46 | 0.11 | 0.67% | 16.24 | 16.55 | 16595 | 2723 | 1.17% |
| 2025-05-23 | 16.61 | 16.35 | -0.29 | -1.74% | 16.35 | 16.82 | 26113 | 4328 | 1.84% |
| 2025-05-22 | 16.93 | 16.64 | -0.33 | -1.94% | 16.58 | 17.19 | 27983 | 4720 | 1.97% |
| 2025-05-21 | 17.33 | 16.97 | -0.34 | -1.96% | 16.91 | 17.43 | 27075 | 4618 | 1.91% |
| 2025-05-20 | 17.15 | 17.31 | 0.14 | 0.82% | 17.00 | 17.45 | 24299 | 4198 | 1.71% |
| 2025-05-19 | 17.34 | 17.17 | -0.33 | -1.89% | 16.92 | 17.46 | 37075 | 6345 | 2.61% |
| 2025-05-16 | 17.40 | 17.50 | 0.22 | 1.27% | 17.19 | 17.67 | 28967 | 5076 | 2.04% |
| 2025-05-15 | 17.55 | 17.37 | -0.22 | -1.25% | 17.34 | 17.73 | 30109 | 5255 | 2.12% |
| 2025-05-14 | 17.82 | 17.59 | -0.33 | -1.84% | 17.46 | 17.98 | 42057 | 7414 | 2.96% |
| 2025-05-13 | 18.30 | 17.92 | -0.08 | -0.44% | 17.83 | 18.47 | 42987 | 7758 | 3.03% |
| 2025-05-12 | 17.69 | 18.00 | 0.51 | 2.92% | 17.69 | 18.10 | 43165 | 7729 | 3.04% |
| 2025-05-09 | 18.00 | 17.49 | -0.45 | -2.51% | 17.31 | 18.04 | 37118 | 6515 | 2.61% |
| 2025-05-08 | 17.31 | 17.94 | 0.50 | 2.87% | 17.29 | 18.00 | 46177 | 8226 | 3.25% |
| 2025-05-07 | 17.62 | 17.44 | -0.04 | -0.23% | 17.17 | 17.83 | 40661 | 7118 | 2.86% |
| 2025-05-06 | 16.73 | 17.48 | 0.84 | 5.05% | 16.73 | 17.61 | 46062 | 7955 | 3.24% |
| 2025-04-30 | 16.55 | 16.64 | 0.06 | 0.36% | 16.44 | 16.87 | 39390 | 6588 | 2.77% |
| 2025-04-29 | 16.97 | 16.58 | -0.62 | -3.60% | 16.20 | 16.99 | 75902 | 12522 | 5.34% |
| 2025-04-28 | 17.57 | 17.20 | -0.55 | -3.10% | 17.20 | 17.70 | 24372 | 4223 | 1.72% |
| 2025-04-25 | 17.58 | 17.75 | 0.11 | 0.62% | 17.46 | 17.78 | 24462 | 4316 | 1.72% |
| 2025-04-24 | 17.63 | 17.64 | -0.07 | -0.40% | 17.47 | 18.04 | 37387 | 6630 | 2.63% |