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 | 17.32 | 17.88 | 0.50 | 2.88% | 17.30 | 18.26 | 279259 | 49971 | 7.51% |
| 2025-07-31 | 17.45 | 17.38 | -0.06 | -0.34% | 17.23 | 17.70 | 128923 | 22566 | 3.47% |
| 2025-07-30 | 17.75 | 17.44 | -0.32 | -1.80% | 17.29 | 17.75 | 107995 | 18892 | 2.90% |
| 2025-07-29 | 17.75 | 17.76 | -0.08 | -0.45% | 17.50 | 17.84 | 140561 | 24804 | 3.78% |
| 2025-07-28 | 18.30 | 17.84 | -0.10 | -0.56% | 17.77 | 18.35 | 213408 | 38265 | 5.74% |
| 2025-07-25 | 17.60 | 17.94 | 0.42 | 2.40% | 17.56 | 17.99 | 260305 | 46362 | 7.00% |
| 2025-07-24 | 17.42 | 17.52 | 0.09 | 0.52% | 17.30 | 17.53 | 171175 | 29838 | 4.60% |
| 2025-07-23 | 17.07 | 17.43 | 0.36 | 2.11% | 16.87 | 17.52 | 227700 | 39287 | 6.12% |
| 2025-07-22 | 17.20 | 17.07 | -0.15 | -0.87% | 16.97 | 17.22 | 91502 | 15630 | 2.46% |
| 2025-07-21 | 17.16 | 17.22 | 0.06 | 0.35% | 17.10 | 17.23 | 81349 | 13981 | 2.19% |
| 2025-07-18 | 17.35 | 17.16 | -0.12 | -0.69% | 17.07 | 17.38 | 97533 | 16744 | 2.62% |
| 2025-07-17 | 17.10 | 17.28 | 0.19 | 1.11% | 16.92 | 17.34 | 103776 | 17873 | 2.79% |
| 2025-07-16 | 17.08 | 17.09 | 0.03 | 0.18% | 16.99 | 17.26 | 79121 | 13546 | 2.13% |
| 2025-07-15 | 17.15 | 17.06 | -0.10 | -0.58% | 16.69 | 17.16 | 102383 | 17345 | 2.75% |
| 2025-07-14 | 17.10 | 17.16 | 0.09 | 0.53% | 16.92 | 17.16 | 70267 | 11985 | 1.89% |
| 2025-07-11 | 17.01 | 17.07 | 0.01 | 0.06% | 16.80 | 17.19 | 93534 | 15929 | 2.51% |
| 2025-07-10 | 17.11 | 17.06 | -0.09 | -0.52% | 16.95 | 17.31 | 86650 | 14810 | 2.33% |
| 2025-07-09 | 17.40 | 17.15 | -0.27 | -1.55% | 17.13 | 17.51 | 102607 | 17773 | 2.76% |
| 2025-07-08 | 17.21 | 17.42 | 0.21 | 1.22% | 17.18 | 17.43 | 91865 | 15951 | 2.47% |
| 2025-07-07 | 17.29 | 17.21 | -0.28 | -1.60% | 17.18 | 17.43 | 94586 | 16320 | 2.54% |
| 2025-07-04 | 17.79 | 17.49 | -0.20 | -1.13% | 17.42 | 17.92 | 128732 | 22734 | 3.46% |
| 2025-07-03 | 17.47 | 17.69 | 0.19 | 1.09% | 17.40 | 17.75 | 103276 | 18216 | 2.78% |
| 2025-07-02 | 17.91 | 17.50 | -0.52 | -2.89% | 17.34 | 17.92 | 156197 | 27422 | 4.20% |
| 2025-07-01 | 17.95 | 18.02 | -0.05 | -0.28% | 17.82 | 18.46 | 205984 | 37307 | 5.54% |
| 2025-06-30 | 17.89 | 18.07 | 0.42 | 2.38% | 17.82 | 18.22 | 198890 | 35829 | 5.35% |
| 2025-06-27 | 17.90 | 17.65 | -0.24 | -1.34% | 17.60 | 18.06 | 188192 | 33429 | 5.06% |
| 2025-06-26 | 18.16 | 17.89 | -0.27 | -1.49% | 17.75 | 18.16 | 218609 | 39148 | 5.88% |
| 2025-06-25 | 17.45 | 18.16 | 0.65 | 3.71% | 17.38 | 18.30 | 319203 | 57267 | 8.58% |
| 2025-06-24 | 17.22 | 17.51 | 0.22 | 1.27% | 17.19 | 17.54 | 170308 | 29654 | 4.58% |
| 2025-06-23 | 16.45 | 17.29 | 0.51 | 3.04% | 16.30 | 17.30 | 157716 | 26788 | 4.24% |
| 2025-06-20 | 17.14 | 16.78 | -0.36 | -2.10% | 16.74 | 17.37 | 144923 | 24593 | 3.90% |
| 2025-06-19 | 17.74 | 17.14 | -0.60 | -3.38% | 17.06 | 17.88 | 233773 | 40583 | 6.28% |
| 2025-06-18 | 17.77 | 17.74 | -0.19 | -1.06% | 17.67 | 18.43 | 319114 | 57297 | 8.58% |
| 2025-06-17 | 18.00 | 17.93 | 0.57 | 3.28% | 17.82 | 18.79 | 477511 | 86723 | 12.83% |
| 2025-06-16 | 16.50 | 17.36 | 0.64 | 3.83% | 16.48 | 17.61 | 247744 | 42835 | 6.66% |
| 2025-06-13 | 16.98 | 16.72 | -0.66 | -3.80% | 16.62 | 17.28 | 277793 | 46946 | 7.47% |
| 2025-06-12 | 17.01 | 17.38 | 1.07 | 6.56% | 16.98 | 17.98 | 472016 | 82416 | 12.69% |
| 2025-06-11 | 16.22 | 16.31 | 0.03 | 0.18% | 16.22 | 16.59 | 129457 | 21216 | 3.48% |
| 2025-06-10 | 16.81 | 16.28 | -0.87 | -5.07% | 16.09 | 16.99 | 264438 | 43608 | 7.11% |
| 2025-06-09 | 17.74 | 17.15 | 0.57 | 3.44% | 17.12 | 17.95 | 304500 | 52948 | 8.18% |
| 2025-06-06 | 16.48 | 16.58 | -0.03 | -0.18% | 16.36 | 16.83 | 108222 | 17914 | 2.91% |
| 2025-06-05 | 16.34 | 16.61 | 0.24 | 1.47% | 16.29 | 16.64 | 122518 | 20233 | 3.29% |
| 2025-06-04 | 16.16 | 16.37 | 0.19 | 1.17% | 16.13 | 16.42 | 84217 | 13715 | 2.26% |
| 2025-06-03 | 16.00 | 16.18 | 0.02 | 0.12% | 15.98 | 16.54 | 91963 | 14965 | 2.47% |
| 2025-05-30 | 16.48 | 16.28 | -0.28 | -1.69% | 16.20 | 16.80 | 153316 | 25179 | 4.12% |
| 2025-05-29 | 16.30 | 16.56 | 0.26 | 1.60% | 16.17 | 16.56 | 113368 | 18696 | 3.05% |
| 2025-05-28 | 16.25 | 16.30 | -0.07 | -0.43% | 16.18 | 16.58 | 97638 | 15953 | 2.62% |
| 2025-05-27 | 16.17 | 16.37 | 0.18 | 1.11% | 16.04 | 16.61 | 134737 | 22020 | 3.62% |
| 2025-05-26 | 15.74 | 16.19 | 0.45 | 2.86% | 15.70 | 16.20 | 101714 | 16280 | 2.73% |
| 2025-05-23 | 16.29 | 15.74 | -0.60 | -3.67% | 15.71 | 16.29 | 116638 | 18671 | 3.13% |
| 2025-05-22 | 16.10 | 16.34 | 0.15 | 0.93% | 16.00 | 16.65 | 135024 | 22061 | 3.63% |
| 2025-05-21 | 16.62 | 16.19 | -0.35 | -2.12% | 16.16 | 16.67 | 85356 | 13926 | 2.29% |
| 2025-05-20 | 16.39 | 16.54 | 0.06 | 0.36% | 16.26 | 16.65 | 81047 | 13360 | 2.18% |
| 2025-05-19 | 16.29 | 16.48 | 0.18 | 1.10% | 16.04 | 16.50 | 93535 | 15222 | 2.51% |
| 2025-05-16 | 16.21 | 16.30 | -0.09 | -0.55% | 16.12 | 16.57 | 94551 | 15477 | 2.54% |
| 2025-05-15 | 16.50 | 16.39 | -0.20 | -1.21% | 16.29 | 16.93 | 135251 | 22335 | 3.64% |
| 2025-05-14 | 16.67 | 16.59 | 0.04 | 0.24% | 16.45 | 16.89 | 144181 | 23988 | 3.88% |
| 2025-05-13 | 16.89 | 16.55 | -0.05 | -0.30% | 16.50 | 16.97 | 159868 | 26718 | 4.30% |
| 2025-05-12 | 16.55 | 16.60 | 0.52 | 3.23% | 16.33 | 16.60 | 137764 | 22720 | 3.70% |
| 2025-05-09 | 16.39 | 16.08 | -0.46 | -2.78% | 15.98 | 16.40 | 127158 | 20512 | 3.42% |
| 2025-05-08 | 16.04 | 16.54 | 0.33 | 2.04% | 16.04 | 16.98 | 200360 | 33270 | 5.39% |
| 2025-05-07 | 16.22 | 16.21 | 0.17 | 1.06% | 15.95 | 16.58 | 201239 | 32755 | 5.41% |
| 2025-05-06 | 15.52 | 16.04 | 0.51 | 3.28% | 15.52 | 16.05 | 153882 | 24362 | 4.14% |
| 2025-04-30 | 15.58 | 15.53 | 0.66 | 4.44% | 15.18 | 15.75 | 175509 | 27121 | 4.72% |
| 2025-04-29 | 14.35 | 14.87 | 0.39 | 2.69% | 14.35 | 14.93 | 85793 | 12690 | 2.31% |
| 2025-04-28 | 14.58 | 14.48 | -0.27 | -1.83% | 14.38 | 14.75 | 77271 | 11209 | 2.08% |
| 2025-04-25 | 14.75 | 14.75 | 0.02 | 0.14% | 14.67 | 15.01 | 70598 | 10471 | 1.90% |
| 2025-04-24 | 15.10 | 14.73 | -0.38 | -2.51% | 14.64 | 15.11 | 92312 | 13715 | 2.48% |