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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 17.19 | 20.71 | 3.45 | 19.99% | 17.18 | 20.71 | 355571 | 70059 | 15.77% |
| 2025-07-30 | 18.04 | 17.26 | -0.88 | -4.85% | 17.01 | 18.14 | 86971 | 15184 | 3.86% |
| 2025-07-29 | 17.78 | 18.14 | 0.33 | 1.85% | 17.60 | 18.21 | 64209 | 11548 | 2.85% |
| 2025-07-28 | 17.54 | 17.81 | 0.29 | 1.66% | 17.41 | 17.98 | 42172 | 7496 | 1.87% |
| 2025-07-25 | 17.63 | 17.52 | -0.19 | -1.07% | 17.41 | 17.72 | 39974 | 6999 | 1.77% |
| 2025-07-24 | 17.88 | 17.71 | -0.06 | -0.34% | 17.31 | 17.95 | 68567 | 12074 | 3.04% |
| 2025-07-23 | 18.06 | 17.77 | -0.33 | -1.82% | 17.67 | 18.10 | 49266 | 8801 | 2.18% |
| 2025-07-22 | 18.26 | 18.10 | -0.16 | -0.88% | 17.96 | 18.60 | 57878 | 10588 | 2.57% |
| 2025-07-21 | 17.97 | 18.26 | 0.38 | 2.13% | 17.76 | 18.31 | 52093 | 9425 | 2.31% |
| 2025-07-18 | 17.90 | 17.88 | -0.08 | -0.45% | 17.75 | 18.05 | 42798 | 7636 | 1.90% |
| 2025-07-17 | 17.70 | 17.96 | 0.26 | 1.47% | 17.60 | 18.08 | 51476 | 9208 | 2.28% |
| 2025-07-16 | 17.56 | 17.70 | 0.14 | 0.80% | 17.42 | 17.89 | 50735 | 8988 | 2.25% |
| 2025-07-15 | 17.97 | 17.56 | -0.27 | -1.51% | 17.36 | 18.15 | 57927 | 10247 | 2.57% |
| 2025-07-14 | 17.99 | 17.83 | -0.09 | -0.50% | 17.60 | 17.99 | 38010 | 6762 | 1.69% |
| 2025-07-11 | 17.79 | 17.92 | 0.06 | 0.34% | 17.63 | 18.18 | 45374 | 8094 | 2.01% |
| 2025-07-10 | 18.04 | 17.86 | -0.28 | -1.54% | 17.55 | 18.15 | 48646 | 8676 | 2.16% |
| 2025-07-09 | 18.22 | 18.14 | -0.26 | -1.41% | 18.10 | 18.51 | 69786 | 12751 | 3.09% |
| 2025-07-08 | 17.60 | 18.40 | 0.74 | 4.19% | 17.60 | 18.68 | 101411 | 18525 | 4.50% |
| 2025-07-07 | 17.31 | 17.66 | 0.42 | 2.44% | 17.10 | 17.69 | 52166 | 9131 | 2.31% |
| 2025-07-04 | 17.25 | 17.24 | 0.01 | 0.06% | 17.00 | 17.59 | 49125 | 8479 | 2.18% |
| 2025-07-03 | 17.39 | 17.28 | -0.11 | -0.63% | 17.19 | 17.64 | 38433 | 6685 | 1.70% |
| 2025-07-02 | 17.60 | 17.39 | -0.32 | -1.81% | 17.33 | 17.67 | 43238 | 7554 | 1.92% |
| 2025-07-01 | 17.64 | 17.71 | -0.02 | -0.11% | 17.36 | 17.84 | 61910 | 10872 | 2.75% |
| 2025-06-30 | 16.90 | 17.73 | 0.76 | 4.48% | 16.82 | 18.14 | 107501 | 18877 | 4.77% |
| 2025-06-27 | 17.18 | 16.97 | -0.16 | -0.93% | 16.86 | 17.25 | 40184 | 6840 | 1.78% |
| 2025-06-26 | 17.10 | 17.13 | -0.01 | -0.06% | 17.04 | 17.42 | 64090 | 11045 | 2.84% |
| 2025-06-25 | 16.70 | 17.14 | 0.46 | 2.76% | 16.70 | 17.23 | 77375 | 13194 | 3.43% |
| 2025-06-24 | 16.07 | 16.68 | 0.92 | 5.84% | 15.80 | 16.94 | 79047 | 13027 | 3.51% |
| 2025-06-23 | 15.63 | 15.76 | 0.02 | 0.13% | 15.50 | 15.85 | 44697 | 7008 | 1.98% |
| 2025-06-20 | 16.00 | 15.74 | -0.35 | -2.18% | 15.70 | 16.22 | 39522 | 6274 | 1.75% |
| 2025-06-19 | 16.30 | 16.09 | -0.26 | -1.59% | 16.05 | 16.51 | 30665 | 4979 | 1.36% |
| 2025-06-18 | 16.39 | 16.35 | -0.18 | -1.09% | 16.23 | 16.56 | 28492 | 4658 | 1.26% |
| 2025-06-17 | 16.45 | 16.53 | 0.03 | 0.18% | 16.13 | 16.55 | 42419 | 6923 | 1.88% |
| 2025-06-16 | 16.10 | 16.50 | 0.30 | 1.85% | 16.06 | 16.56 | 50997 | 8331 | 2.26% |
| 2025-06-13 | 16.87 | 16.20 | -0.65 | -3.86% | 16.18 | 17.02 | 60282 | 9941 | 2.67% |
| 2025-06-12 | 16.74 | 16.85 | 0.00 | 0.00% | 16.59 | 16.96 | 33014 | 5546 | 1.46% |
| 2025-06-11 | 17.05 | 16.85 | -0.21 | -1.23% | 16.84 | 17.19 | 43653 | 7420 | 1.94% |
| 2025-06-10 | 17.11 | 17.06 | -0.11 | -0.64% | 16.72 | 17.33 | 52410 | 8907 | 2.32% |
| 2025-06-09 | 17.47 | 17.17 | -0.30 | -1.72% | 17.00 | 17.63 | 60174 | 10383 | 2.67% |
| 2025-06-06 | 17.62 | 17.47 | -0.21 | -1.19% | 17.38 | 17.84 | 58520 | 10280 | 2.59% |
| 2025-06-05 | 17.17 | 17.68 | 0.41 | 2.37% | 17.00 | 17.73 | 91094 | 15880 | 4.04% |
| 2025-06-04 | 18.27 | 17.27 | -0.28 | -1.60% | 16.90 | 18.29 | 136383 | 23679 | 6.05% |
| 2025-06-03 | 17.15 | 17.55 | 0.67 | 3.97% | 17.03 | 18.29 | 153623 | 27231 | 6.81% |
| 2025-05-30 | 16.98 | 16.88 | -0.12 | -0.71% | 16.70 | 17.05 | 39950 | 6742 | 1.77% |
| 2025-05-29 | 16.71 | 17.00 | 0.29 | 1.74% | 16.68 | 17.33 | 59143 | 10103 | 2.62% |
| 2025-05-28 | 17.02 | 16.71 | -0.32 | -1.88% | 16.65 | 17.13 | 34978 | 5897 | 1.55% |
| 2025-05-27 | 17.00 | 17.03 | -0.02 | -0.12% | 16.46 | 17.08 | 52371 | 8802 | 2.32% |
| 2025-05-26 | 16.85 | 17.05 | 0.17 | 1.01% | 16.79 | 17.21 | 55542 | 9442 | 2.46% |
| 2025-05-23 | 16.70 | 16.88 | 0.18 | 1.08% | 16.70 | 17.44 | 80922 | 13803 | 3.59% |
| 2025-05-22 | 16.80 | 16.70 | -0.35 | -2.05% | 16.66 | 17.03 | 46262 | 7778 | 2.05% |
| 2025-05-21 | 17.15 | 17.05 | -0.11 | -0.64% | 16.57 | 17.20 | 65598 | 11063 | 2.91% |
| 2025-05-20 | 16.90 | 17.16 | 0.18 | 1.06% | 16.90 | 17.30 | 54735 | 9358 | 2.43% |
| 2025-05-19 | 17.18 | 16.98 | -0.14 | -0.82% | 16.50 | 17.38 | 80241 | 13530 | 3.56% |
| 2025-05-16 | 17.00 | 17.12 | 0.12 | 0.71% | 17.00 | 17.49 | 63669 | 11004 | 2.82% |
| 2025-05-15 | 17.18 | 17.00 | -0.27 | -1.56% | 16.89 | 17.43 | 72331 | 12352 | 3.21% |
| 2025-05-14 | 17.61 | 17.27 | -0.40 | -2.26% | 17.19 | 17.87 | 96453 | 16785 | 4.28% |
| 2025-05-13 | 18.18 | 17.67 | -0.43 | -2.38% | 17.57 | 18.22 | 117676 | 20970 | 5.22% |
| 2025-05-12 | 17.63 | 18.10 | 0.20 | 1.12% | 17.63 | 18.77 | 165152 | 30161 | 7.32% |
| 2025-05-09 | 18.66 | 17.90 | -1.19 | -6.23% | 17.61 | 18.90 | 198829 | 35897 | 8.82% |
| 2025-05-08 | 17.56 | 19.09 | 1.31 | 7.37% | 17.45 | 19.44 | 275877 | 51356 | 12.23% |
| 2025-05-07 | 17.52 | 17.78 | 0.39 | 2.24% | 17.19 | 18.46 | 155999 | 27800 | 6.92% |
| 2025-05-06 | 16.87 | 17.39 | 0.69 | 4.13% | 16.87 | 17.60 | 109089 | 18841 | 4.84% |
| 2025-04-30 | 16.37 | 16.70 | 0.29 | 1.77% | 16.35 | 16.89 | 60504 | 10064 | 2.68% |
| 2025-04-29 | 16.00 | 16.41 | 0.41 | 2.56% | 15.88 | 16.52 | 57266 | 9311 | 2.54% |
| 2025-04-28 | 16.29 | 16.00 | -0.14 | -0.87% | 15.91 | 16.30 | 56333 | 9078 | 2.50% |
| 2025-04-25 | 16.09 | 16.14 | 0.28 | 1.77% | 16.01 | 16.87 | 112054 | 18405 | 4.97% |
| 2025-04-24 | 15.46 | 15.86 | 0.41 | 2.65% | 15.35 | 16.26 | 119732 | 18925 | 5.31% |
| 2025-04-23 | 14.92 | 15.45 | 0.53 | 3.55% | 14.91 | 15.55 | 94048 | 14401 | 4.17% |