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 | 18.69 | 0.03 | 0.16% | 18.38 | 18.90 | 327435 | 60989 | 5.52% |
| 2025-07-31 | 18.93 | 18.66 | -0.29 | -1.53% | 18.58 | 19.13 | 368117 | 69455 | 6.20% |
| 2025-07-30 | 19.18 | 18.95 | -0.47 | -2.42% | 18.79 | 19.58 | 577527 | 110381 | 9.73% |
| 2025-07-29 | 18.07 | 19.42 | 1.43 | 7.95% | 18.01 | 20.90 | 901590 | 176388 | 15.19% |
| 2025-07-28 | 17.88 | 17.99 | 0.11 | 0.62% | 17.66 | 18.07 | 185247 | 33217 | 3.12% |
| 2025-07-25 | 17.68 | 17.88 | 0.22 | 1.25% | 17.52 | 17.93 | 166894 | 29591 | 2.81% |
| 2025-07-24 | 17.34 | 17.66 | 0.33 | 1.90% | 17.30 | 17.68 | 171896 | 30169 | 2.90% |
| 2025-07-23 | 17.38 | 17.33 | -0.08 | -0.46% | 17.21 | 17.47 | 137589 | 23871 | 2.32% |
| 2025-07-22 | 17.23 | 17.41 | 0.19 | 1.10% | 17.15 | 17.53 | 159912 | 27715 | 2.69% |
| 2025-07-21 | 17.14 | 17.22 | 0.07 | 0.41% | 17.06 | 17.33 | 112351 | 19347 | 1.89% |
| 2025-07-18 | 17.17 | 17.15 | 0.02 | 0.12% | 17.01 | 17.26 | 103266 | 17666 | 1.74% |
| 2025-07-17 | 16.82 | 17.13 | 0.29 | 1.72% | 16.75 | 17.13 | 124831 | 21197 | 2.10% |
| 2025-07-16 | 16.80 | 16.84 | 0.07 | 0.42% | 16.75 | 17.14 | 125959 | 21331 | 2.12% |
| 2025-07-15 | 16.80 | 16.77 | -0.12 | -0.71% | 16.56 | 17.04 | 108658 | 18247 | 1.83% |
| 2025-07-14 | 16.90 | 16.89 | 0.01 | 0.06% | 16.75 | 16.96 | 76766 | 12943 | 1.29% |
| 2025-07-11 | 16.68 | 16.88 | 0.16 | 0.96% | 16.57 | 16.94 | 116516 | 19584 | 1.96% |
| 2025-07-10 | 16.82 | 16.72 | -0.10 | -0.59% | 16.58 | 16.82 | 85782 | 14328 | 1.45% |
| 2025-07-09 | 16.86 | 16.82 | -0.06 | -0.36% | 16.75 | 16.91 | 85328 | 14342 | 1.44% |
| 2025-07-08 | 16.72 | 16.88 | 0.17 | 1.02% | 16.65 | 16.95 | 93443 | 15708 | 1.57% |
| 2025-07-07 | 16.69 | 16.71 | 0.00 | 0.00% | 16.56 | 16.81 | 80649 | 13466 | 1.36% |
| 2025-07-04 | 16.91 | 16.71 | -0.14 | -0.83% | 16.51 | 17.15 | 185947 | 31244 | 3.13% |
| 2025-07-03 | 16.83 | 16.85 | -0.03 | -0.18% | 16.76 | 17.04 | 94598 | 15953 | 1.59% |
| 2025-07-02 | 17.14 | 16.88 | -0.35 | -2.03% | 16.77 | 17.15 | 148793 | 25159 | 2.51% |
| 2025-07-01 | 17.11 | 17.23 | 0.04 | 0.23% | 17.09 | 17.49 | 205952 | 35557 | 3.47% |
| 2025-06-30 | 16.96 | 17.19 | 0.56 | 3.37% | 16.96 | 17.37 | 242544 | 41671 | 4.09% |
| 2025-06-27 | 16.71 | 16.63 | 0.01 | 0.06% | 16.54 | 16.80 | 99552 | 16594 | 1.68% |
| 2025-06-26 | 16.71 | 16.62 | -0.08 | -0.48% | 16.57 | 16.82 | 106906 | 17846 | 1.80% |
| 2025-06-25 | 16.57 | 16.70 | 0.20 | 1.21% | 16.37 | 16.74 | 109498 | 18140 | 1.84% |
| 2025-06-24 | 16.22 | 16.50 | 0.33 | 2.04% | 16.15 | 16.51 | 106928 | 17545 | 1.80% |
| 2025-06-23 | 15.70 | 16.17 | 0.41 | 2.60% | 15.60 | 16.19 | 98380 | 15757 | 1.66% |
| 2025-06-20 | 15.88 | 15.76 | -0.12 | -0.76% | 15.73 | 16.06 | 69626 | 11039 | 1.17% |
| 2025-06-19 | 16.02 | 15.88 | -0.20 | -1.24% | 15.83 | 16.17 | 84176 | 13458 | 1.42% |
| 2025-06-18 | 15.91 | 16.08 | 0.08 | 0.50% | 15.86 | 16.13 | 77160 | 12329 | 1.30% |
| 2025-06-17 | 15.86 | 16.00 | 0.13 | 0.82% | 15.73 | 16.07 | 72937 | 11603 | 1.23% |
| 2025-06-16 | 15.90 | 15.87 | 0.17 | 1.08% | 15.68 | 15.93 | 81420 | 12872 | 1.37% |
| 2025-06-13 | 15.81 | 15.70 | -0.23 | -1.44% | 15.62 | 15.96 | 100328 | 15799 | 1.69% |
| 2025-06-12 | 16.25 | 15.93 | -0.37 | -2.27% | 15.75 | 16.36 | 159852 | 25634 | 2.69% |
| 2025-06-11 | 16.29 | 16.30 | -0.01 | -0.06% | 16.27 | 16.47 | 60369 | 9883 | 1.02% |
| 2025-06-10 | 16.70 | 16.31 | -0.39 | -2.34% | 16.13 | 16.73 | 98390 | 16131 | 1.66% |
| 2025-06-09 | 16.58 | 16.70 | 0.21 | 1.27% | 16.52 | 16.82 | 78093 | 13019 | 1.32% |
| 2025-06-06 | 16.60 | 16.49 | -0.11 | -0.66% | 16.43 | 16.66 | 51883 | 8560 | 0.87% |
| 2025-06-05 | 16.25 | 16.60 | 0.28 | 1.72% | 16.15 | 16.65 | 99166 | 16291 | 1.67% |
| 2025-06-04 | 16.43 | 16.32 | -0.08 | -0.49% | 16.30 | 16.49 | 75986 | 12438 | 1.28% |
| 2025-06-03 | 16.40 | 16.40 | -0.04 | -0.24% | 16.31 | 16.61 | 63386 | 10433 | 1.07% |
| 2025-05-30 | 16.71 | 16.44 | -0.42 | -2.49% | 16.39 | 16.78 | 105721 | 17487 | 1.78% |
| 2025-05-29 | 16.30 | 16.86 | 0.73 | 4.53% | 16.30 | 16.99 | 180429 | 30218 | 3.04% |
| 2025-05-28 | 16.46 | 16.13 | -0.32 | -1.95% | 16.06 | 16.53 | 73195 | 11871 | 1.23% |
| 2025-05-27 | 16.40 | 16.45 | -0.02 | -0.12% | 16.22 | 16.55 | 59990 | 9811 | 1.01% |
| 2025-05-26 | 16.27 | 16.47 | 0.21 | 1.29% | 16.26 | 16.62 | 72627 | 11954 | 1.22% |
| 2025-05-23 | 16.60 | 16.26 | -0.38 | -2.28% | 16.26 | 16.73 | 121328 | 19993 | 2.04% |
| 2025-05-22 | 16.90 | 16.64 | -0.08 | -0.48% | 16.61 | 17.47 | 162820 | 27658 | 2.74% |
| 2025-05-21 | 16.64 | 16.72 | -0.05 | -0.30% | 16.57 | 17.05 | 129464 | 21732 | 2.18% |
| 2025-05-20 | 16.67 | 16.77 | 0.31 | 1.88% | 16.40 | 16.82 | 90025 | 14956 | 1.52% |
| 2025-05-19 | 16.32 | 16.46 | 0.18 | 1.11% | 16.16 | 16.50 | 67714 | 11075 | 1.14% |
| 2025-05-16 | 16.33 | 16.28 | -0.06 | -0.37% | 16.26 | 16.47 | 52776 | 8635 | 0.89% |
| 2025-05-15 | 16.71 | 16.34 | -0.47 | -2.80% | 16.31 | 16.74 | 73112 | 12038 | 1.23% |
| 2025-05-14 | 16.57 | 16.81 | 0.18 | 1.08% | 16.45 | 16.85 | 89706 | 14949 | 1.51% |
| 2025-05-13 | 17.00 | 16.63 | -0.24 | -1.42% | 16.60 | 17.08 | 86720 | 14551 | 1.46% |
| 2025-05-12 | 16.69 | 16.87 | 0.34 | 2.06% | 16.62 | 16.93 | 88650 | 14895 | 1.49% |
| 2025-05-09 | 16.71 | 16.53 | -0.25 | -1.49% | 16.39 | 16.75 | 74829 | 12384 | 1.26% |
| 2025-05-08 | 16.61 | 16.78 | 0.15 | 0.90% | 16.56 | 16.84 | 78410 | 13117 | 1.32% |
| 2025-05-07 | 16.88 | 16.63 | -0.01 | -0.06% | 16.50 | 16.98 | 104754 | 17472 | 1.77% |
| 2025-05-06 | 16.47 | 16.64 | 0.36 | 2.21% | 16.31 | 16.67 | 114825 | 18991 | 1.93% |
| 2025-04-30 | 16.02 | 16.28 | 0.35 | 2.20% | 15.93 | 16.45 | 105586 | 17102 | 1.78% |
| 2025-04-29 | 15.68 | 15.93 | 0.15 | 0.95% | 15.65 | 15.97 | 65069 | 10330 | 1.10% |
| 2025-04-28 | 16.00 | 15.78 | -0.23 | -1.44% | 15.70 | 16.01 | 74552 | 11795 | 1.26% |
| 2025-04-25 | 15.92 | 16.01 | 0.41 | 2.63% | 15.76 | 16.11 | 140819 | 22466 | 2.37% |
| 2025-04-24 | 15.80 | 15.60 | -0.27 | -1.70% | 15.51 | 15.83 | 75721 | 11874 | 1.28% |