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 | 18.40 | 18.02 | -0.33 | -1.80% | 17.91 | 18.49 | 100294 | 18178 | 3.17% |
| 2025-07-31 | 18.42 | 18.35 | -0.09 | -0.49% | 18.22 | 19.02 | 138038 | 25729 | 4.36% |
| 2025-07-30 | 18.80 | 18.44 | -0.16 | -0.86% | 18.28 | 19.05 | 158885 | 29566 | 5.02% |
| 2025-07-29 | 18.08 | 18.60 | 0.49 | 2.71% | 17.96 | 18.82 | 171029 | 31466 | 5.41% |
| 2025-07-28 | 17.15 | 18.11 | 1.03 | 6.03% | 17.13 | 18.42 | 233481 | 41757 | 7.38% |
| 2025-07-25 | 17.15 | 17.08 | -0.07 | -0.41% | 17.00 | 17.25 | 51827 | 8866 | 1.64% |
| 2025-07-24 | 17.00 | 17.15 | 0.20 | 1.18% | 16.94 | 17.27 | 64740 | 11048 | 2.05% |
| 2025-07-23 | 17.11 | 16.95 | -0.18 | -1.05% | 16.88 | 17.18 | 70883 | 12047 | 2.24% |
| 2025-07-22 | 16.97 | 17.13 | 0.19 | 1.12% | 16.74 | 17.24 | 92479 | 15806 | 2.92% |
| 2025-07-21 | 17.00 | 16.94 | -0.04 | -0.24% | 16.76 | 17.04 | 67613 | 11417 | 2.14% |
| 2025-07-18 | 17.16 | 16.98 | -0.21 | -1.22% | 16.84 | 17.27 | 97408 | 16548 | 3.08% |
| 2025-07-17 | 16.63 | 17.19 | 0.60 | 3.62% | 16.50 | 17.20 | 115942 | 19735 | 3.66% |
| 2025-07-16 | 16.57 | 16.59 | 0.03 | 0.18% | 16.47 | 16.80 | 64719 | 10746 | 2.05% |
| 2025-07-15 | 16.59 | 16.56 | -0.16 | -0.96% | 16.35 | 16.87 | 84640 | 14023 | 2.67% |
| 2025-07-14 | 16.30 | 16.72 | 0.43 | 2.64% | 16.29 | 17.23 | 159558 | 26925 | 5.04% |
| 2025-07-11 | 16.26 | 16.29 | -0.04 | -0.24% | 16.03 | 16.50 | 60271 | 9796 | 1.90% |
| 2025-07-10 | 16.52 | 16.33 | -0.20 | -1.21% | 16.11 | 16.77 | 73677 | 12049 | 2.33% |
| 2025-07-09 | 16.48 | 16.53 | 0.07 | 0.43% | 16.35 | 16.70 | 102618 | 16944 | 3.24% |
| 2025-07-08 | 15.59 | 16.46 | 0.92 | 5.92% | 15.45 | 16.70 | 174478 | 28442 | 5.51% |
| 2025-07-07 | 15.47 | 15.54 | 0.09 | 0.58% | 15.40 | 15.96 | 60525 | 9484 | 1.91% |
| 2025-07-04 | 15.93 | 15.45 | -0.86 | -5.27% | 15.41 | 16.03 | 155746 | 24385 | 4.92% |
| 2025-07-03 | 16.11 | 16.31 | 0.20 | 1.24% | 16.03 | 16.46 | 59258 | 9603 | 1.87% |
| 2025-07-02 | 16.53 | 16.11 | -0.40 | -2.42% | 15.99 | 16.53 | 59498 | 9634 | 1.88% |
| 2025-07-01 | 16.47 | 16.51 | 0.01 | 0.06% | 16.22 | 16.62 | 56223 | 9242 | 1.78% |
| 2025-06-30 | 16.27 | 16.50 | 0.34 | 2.10% | 16.14 | 16.55 | 85933 | 14049 | 2.72% |
| 2025-06-27 | 16.15 | 16.16 | 0.11 | 0.69% | 16.06 | 16.45 | 56260 | 9129 | 1.78% |
| 2025-06-26 | 16.31 | 16.05 | -0.29 | -1.77% | 16.01 | 16.45 | 68521 | 11121 | 2.17% |
| 2025-06-25 | 16.13 | 16.35 | 0.14 | 0.86% | 16.01 | 16.45 | 87510 | 14234 | 2.77% |
| 2025-06-24 | 15.35 | 16.21 | 0.92 | 6.02% | 15.31 | 16.23 | 115921 | 18475 | 3.66% |
| 2025-06-23 | 14.96 | 15.29 | 0.22 | 1.46% | 14.90 | 15.34 | 31441 | 4767 | 0.99% |
| 2025-06-20 | 15.24 | 15.07 | 0.01 | 0.07% | 14.95 | 15.35 | 35432 | 5358 | 1.12% |
| 2025-06-19 | 15.50 | 15.06 | -0.39 | -2.52% | 14.99 | 15.86 | 59856 | 9209 | 1.89% |
| 2025-06-18 | 15.58 | 15.45 | -0.20 | -1.28% | 15.40 | 15.66 | 42780 | 6628 | 1.35% |
| 2025-06-17 | 15.30 | 15.65 | 0.31 | 2.02% | 15.30 | 15.84 | 59133 | 9236 | 1.87% |
| 2025-06-16 | 15.40 | 15.34 | -0.06 | -0.39% | 15.30 | 15.52 | 46448 | 7147 | 1.47% |
| 2025-06-13 | 15.90 | 15.40 | -0.60 | -3.75% | 15.36 | 15.99 | 66846 | 10408 | 2.11% |
| 2025-06-12 | 15.83 | 16.00 | 0.17 | 1.07% | 15.65 | 16.09 | 49999 | 7964 | 1.58% |
| 2025-06-11 | 16.06 | 15.83 | -0.23 | -1.43% | 15.78 | 16.22 | 84919 | 13548 | 2.68% |
| 2025-06-10 | 16.38 | 16.06 | -0.39 | -2.37% | 15.78 | 16.49 | 79953 | 12883 | 2.53% |
| 2025-06-09 | 15.83 | 16.45 | 0.58 | 3.65% | 15.83 | 16.56 | 109924 | 17977 | 3.47% |
| 2025-06-06 | 15.90 | 15.87 | -0.04 | -0.25% | 15.76 | 16.25 | 75775 | 12063 | 2.39% |
| 2025-06-05 | 15.76 | 15.91 | 0.12 | 0.76% | 15.50 | 16.08 | 95121 | 14994 | 3.01% |
| 2025-06-04 | 15.60 | 15.79 | 0.15 | 0.96% | 15.60 | 16.20 | 76461 | 12198 | 2.42% |
| 2025-06-03 | 15.13 | 15.64 | 0.30 | 1.96% | 15.13 | 15.98 | 66225 | 10385 | 2.09% |
| 2025-05-30 | 15.95 | 15.34 | -0.63 | -3.94% | 15.25 | 15.95 | 64227 | 9930 | 2.03% |
| 2025-05-29 | 15.60 | 15.97 | 0.27 | 1.72% | 15.60 | 16.03 | 51039 | 8104 | 1.61% |
| 2025-05-28 | 15.77 | 15.70 | -0.14 | -0.88% | 15.60 | 15.97 | 42119 | 6629 | 1.33% |
| 2025-05-27 | 15.87 | 15.84 | -0.06 | -0.38% | 15.48 | 15.89 | 62310 | 9756 | 1.97% |
| 2025-05-26 | 15.73 | 15.90 | 0.11 | 0.70% | 15.69 | 16.04 | 55160 | 8731 | 1.74% |
| 2025-05-23 | 15.90 | 15.79 | -0.14 | -0.88% | 15.75 | 16.21 | 68234 | 10899 | 2.16% |
| 2025-05-22 | 16.10 | 15.93 | -0.24 | -1.48% | 15.86 | 16.33 | 81311 | 13030 | 2.57% |
| 2025-05-21 | 16.56 | 16.17 | -0.48 | -2.88% | 16.07 | 16.73 | 140217 | 22803 | 4.43% |
| 2025-05-20 | 16.83 | 16.65 | -0.19 | -1.13% | 16.52 | 16.90 | 106020 | 17676 | 3.35% |
| 2025-05-19 | 17.44 | 16.84 | -0.85 | -4.80% | 16.61 | 17.50 | 183606 | 31041 | 5.80% |
| 2025-05-16 | 16.60 | 17.69 | 0.91 | 5.42% | 16.59 | 18.02 | 259928 | 45677 | 8.21% |
| 2025-05-15 | 16.71 | 16.78 | 0.04 | 0.24% | 16.48 | 17.39 | 235694 | 39846 | 7.45% |
| 2025-05-14 | 17.00 | 16.74 | 0.55 | 3.40% | 16.44 | 17.71 | 267919 | 45816 | 8.47% |
| 2025-05-13 | 16.42 | 16.19 | -0.19 | -1.16% | 16.00 | 16.70 | 91736 | 14964 | 2.90% |
| 2025-05-12 | 16.17 | 16.38 | 0.41 | 2.57% | 15.88 | 16.49 | 105840 | 17161 | 3.34% |
| 2025-05-09 | 16.32 | 15.97 | -0.40 | -2.44% | 15.80 | 16.33 | 69309 | 11073 | 2.19% |
| 2025-05-08 | 16.20 | 16.37 | 0.15 | 0.92% | 16.01 | 16.74 | 104566 | 17199 | 3.30% |
| 2025-05-07 | 16.25 | 16.22 | 0.12 | 0.75% | 15.96 | 16.59 | 124294 | 20192 | 3.93% |
| 2025-05-06 | 15.36 | 16.10 | 0.79 | 5.16% | 15.13 | 16.27 | 125881 | 19841 | 3.98% |
| 2025-04-30 | 14.82 | 15.31 | 0.53 | 3.59% | 14.78 | 15.49 | 84122 | 12806 | 2.66% |
| 2025-04-29 | 14.61 | 14.78 | 0.08 | 0.54% | 14.54 | 14.95 | 51543 | 7614 | 1.63% |
| 2025-04-28 | 14.86 | 14.70 | -0.16 | -1.08% | 14.63 | 15.00 | 56994 | 8407 | 1.80% |
| 2025-04-25 | 14.52 | 14.86 | 0.17 | 1.16% | 14.44 | 15.20 | 102723 | 15324 | 3.25% |
| 2025-04-24 | 15.20 | 14.69 | -0.56 | -3.67% | 14.55 | 15.23 | 79299 | 11733 | 2.51% |