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 | 18.55 | 18.93 | 0.42 | 2.27% | 18.45 | 19.12 | 35371 | 6661 | 3.89% |
| 2025-07-31 | 18.72 | 18.51 | -0.22 | -1.17% | 18.41 | 18.99 | 42989 | 8024 | 4.72% |
| 2025-07-30 | 18.99 | 18.73 | -0.27 | -1.42% | 18.55 | 19.05 | 46678 | 8758 | 5.13% |
| 2025-07-29 | 19.30 | 19.00 | -0.12 | -0.63% | 18.86 | 19.34 | 38984 | 7403 | 4.28% |
| 2025-07-28 | 19.19 | 19.12 | -0.14 | -0.73% | 19.01 | 19.40 | 62361 | 11956 | 6.85% |
| 2025-07-25 | 19.93 | 19.26 | -1.07 | -5.26% | 19.23 | 19.99 | 98424 | 19163 | 10.82% |
| 2025-07-24 | 19.89 | 20.33 | 0.78 | 3.99% | 19.21 | 20.50 | 161170 | 32133 | 17.71% |
| 2025-07-23 | 18.97 | 19.55 | 0.70 | 3.71% | 18.45 | 20.45 | 122311 | 23826 | 13.44% |
| 2025-07-22 | 18.98 | 18.85 | -0.12 | -0.63% | 18.71 | 19.18 | 25063 | 4740 | 2.75% |
| 2025-07-21 | 18.70 | 18.97 | 0.39 | 2.10% | 18.51 | 18.99 | 24530 | 4621 | 2.70% |
| 2025-07-18 | 18.61 | 18.58 | 0.03 | 0.16% | 18.44 | 18.73 | 17149 | 3185 | 1.88% |
| 2025-07-17 | 18.72 | 18.55 | -0.06 | -0.32% | 18.47 | 18.83 | 19917 | 3710 | 2.19% |
| 2025-07-16 | 18.59 | 18.61 | 0.03 | 0.16% | 18.51 | 18.79 | 16922 | 3153 | 1.86% |
| 2025-07-15 | 18.67 | 18.58 | -0.16 | -0.85% | 18.11 | 18.85 | 17782 | 3288 | 1.95% |
| 2025-07-14 | 18.75 | 18.74 | 0.14 | 0.75% | 18.53 | 18.80 | 18685 | 3487 | 2.05% |
| 2025-07-11 | 18.68 | 18.60 | -0.04 | -0.21% | 18.40 | 18.99 | 17731 | 3295 | 1.95% |
| 2025-07-10 | 18.69 | 18.64 | -0.06 | -0.32% | 18.41 | 18.79 | 16911 | 3143 | 1.86% |
| 2025-07-09 | 18.73 | 18.70 | 0.00 | 0.00% | 18.61 | 18.84 | 17486 | 3272 | 1.92% |
| 2025-07-08 | 18.80 | 18.70 | 0.00 | 0.00% | 18.54 | 18.80 | 17064 | 3181 | 1.88% |
| 2025-07-07 | 18.38 | 18.70 | 0.37 | 2.02% | 18.20 | 18.70 | 20456 | 3787 | 2.25% |
| 2025-07-04 | 18.56 | 18.33 | -0.23 | -1.24% | 18.28 | 18.62 | 18699 | 3444 | 2.05% |
| 2025-07-03 | 18.43 | 18.56 | 0.18 | 0.98% | 18.26 | 18.59 | 18845 | 3479 | 2.07% |
| 2025-07-02 | 18.40 | 18.38 | 0.08 | 0.44% | 18.16 | 18.45 | 22880 | 4188 | 2.51% |
| 2025-07-01 | 18.21 | 18.30 | 0.10 | 0.55% | 18.08 | 18.36 | 28166 | 5141 | 3.10% |
| 2025-06-30 | 18.06 | 18.20 | 0.18 | 1.00% | 18.01 | 18.27 | 14135 | 2569 | 1.55% |
| 2025-06-27 | 17.89 | 18.02 | 0.13 | 0.73% | 17.88 | 18.20 | 15619 | 2813 | 1.72% |
| 2025-06-26 | 18.08 | 17.89 | -0.09 | -0.50% | 17.83 | 18.08 | 15916 | 2857 | 1.75% |
| 2025-06-25 | 18.00 | 17.98 | -0.01 | -0.06% | 17.84 | 18.19 | 18974 | 3410 | 2.09% |
| 2025-06-24 | 17.60 | 17.99 | 0.51 | 2.92% | 17.49 | 18.04 | 29851 | 5342 | 3.28% |
| 2025-06-23 | 16.90 | 17.48 | 0.50 | 2.94% | 16.90 | 17.58 | 16830 | 2915 | 1.85% |
| 2025-06-20 | 17.01 | 16.98 | -0.07 | -0.41% | 16.92 | 17.45 | 13454 | 2302 | 1.48% |
| 2025-06-19 | 17.39 | 17.05 | -0.43 | -2.46% | 16.98 | 17.57 | 18565 | 3198 | 2.04% |
| 2025-06-18 | 17.39 | 17.48 | 0.07 | 0.40% | 17.32 | 17.56 | 13790 | 2405 | 1.52% |
| 2025-06-17 | 17.66 | 17.41 | -0.22 | -1.25% | 17.30 | 17.72 | 16534 | 2886 | 1.82% |
| 2025-06-16 | 17.30 | 17.63 | 0.20 | 1.15% | 17.30 | 17.87 | 18564 | 3271 | 2.04% |
| 2025-06-13 | 17.79 | 17.43 | -0.43 | -2.41% | 17.35 | 17.86 | 18181 | 3191 | 2.00% |
| 2025-06-12 | 18.09 | 17.86 | -0.07 | -0.39% | 17.67 | 18.14 | 16833 | 3006 | 1.85% |
| 2025-06-11 | 18.09 | 17.93 | -0.04 | -0.22% | 17.85 | 18.16 | 15521 | 2794 | 1.71% |
| 2025-06-10 | 18.24 | 17.97 | -0.34 | -1.86% | 17.65 | 18.44 | 24925 | 4493 | 2.74% |
| 2025-06-09 | 18.23 | 18.31 | 0.19 | 1.05% | 18.13 | 18.56 | 28354 | 5189 | 3.12% |
| 2025-06-06 | 17.76 | 18.12 | 0.50 | 2.84% | 17.47 | 18.18 | 43190 | 7739 | 4.75% |
| 2025-06-05 | 17.61 | 17.62 | -0.05 | -0.28% | 17.42 | 17.72 | 20239 | 3561 | 2.22% |
| 2025-06-04 | 17.74 | 17.67 | -0.07 | -0.39% | 17.54 | 18.00 | 23269 | 4115 | 2.56% |
| 2025-06-03 | 17.80 | 17.74 | -0.20 | -1.11% | 17.70 | 18.25 | 36430 | 6535 | 4.00% |
| 2025-05-30 | 17.80 | 17.94 | 0.14 | 0.79% | 17.57 | 18.39 | 87733 | 15734 | 9.64% |
| 2025-05-29 | 17.12 | 17.80 | 0.76 | 4.46% | 16.99 | 17.81 | 37936 | 6682 | 4.17% |
| 2025-05-28 | 17.10 | 17.04 | -0.05 | -0.29% | 16.90 | 17.30 | 12978 | 2210 | 1.43% |
| 2025-05-27 | 17.06 | 17.09 | 0.04 | 0.23% | 16.82 | 17.34 | 17871 | 3059 | 1.96% |
| 2025-05-26 | 16.75 | 17.05 | 0.22 | 1.31% | 16.75 | 17.08 | 11825 | 2003 | 1.30% |
| 2025-05-23 | 17.00 | 16.83 | -0.16 | -0.94% | 16.76 | 17.25 | 19491 | 3314 | 2.14% |
| 2025-05-22 | 17.06 | 16.99 | -0.17 | -0.99% | 16.88 | 17.36 | 19152 | 3266 | 2.10% |
| 2025-05-21 | 17.29 | 17.16 | -0.20 | -1.15% | 16.93 | 17.39 | 17589 | 3007 | 1.93% |
| 2025-05-20 | 17.19 | 17.36 | 0.27 | 1.58% | 16.91 | 17.36 | 14354 | 2465 | 1.58% |
| 2025-05-19 | 16.95 | 17.09 | 0.18 | 1.06% | 16.76 | 17.20 | 16411 | 2791 | 1.80% |
| 2025-05-16 | 16.90 | 16.91 | 0.02 | 0.12% | 16.78 | 17.10 | 16568 | 2820 | 1.82% |
| 2025-05-15 | 16.89 | 16.89 | 0.00 | 0.00% | 16.74 | 17.20 | 23434 | 3966 | 2.58% |
| 2025-05-14 | 17.19 | 16.89 | -0.27 | -1.57% | 16.80 | 17.29 | 22444 | 3810 | 2.47% |
| 2025-05-13 | 17.80 | 17.16 | -0.64 | -3.60% | 17.13 | 17.85 | 36074 | 6268 | 3.96% |
| 2025-05-12 | 16.91 | 17.80 | 0.89 | 5.26% | 16.91 | 17.80 | 31202 | 5393 | 3.43% |
| 2025-05-09 | 17.20 | 16.91 | -0.29 | -1.69% | 16.83 | 17.20 | 13739 | 2332 | 1.51% |
| 2025-05-08 | 16.95 | 17.20 | 0.28 | 1.65% | 16.73 | 17.30 | 17989 | 3072 | 1.98% |
| 2025-05-07 | 16.80 | 16.92 | 0.26 | 1.56% | 16.69 | 16.99 | 21201 | 3574 | 2.33% |
| 2025-05-06 | 16.35 | 16.66 | 0.45 | 2.78% | 16.31 | 16.69 | 18609 | 3090 | 2.04% |
| 2025-04-30 | 16.00 | 16.21 | 0.37 | 2.34% | 15.90 | 16.31 | 16751 | 2707 | 1.84% |
| 2025-04-29 | 15.18 | 15.84 | 0.34 | 2.19% | 15.18 | 15.89 | 17948 | 2831 | 1.97% |
| 2025-04-28 | 15.50 | 15.50 | 0.00 | 0.00% | 15.12 | 15.62 | 17190 | 2645 | 1.89% |
| 2025-04-25 | 15.54 | 15.50 | -0.04 | -0.26% | 15.33 | 15.74 | 12859 | 1996 | 1.41% |
| 2025-04-24 | 15.64 | 15.54 | -0.10 | -0.64% | 15.28 | 15.79 | 21518 | 3338 | 2.36% |