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 | 17.99 | 18.27 | 0.23 | 1.27% | 17.99 | 18.41 | 43575 | 7949 | 2.71% |
| 2025-07-31 | 18.25 | 18.04 | -0.24 | -1.31% | 17.92 | 18.40 | 47651 | 8631 | 2.96% |
| 2025-07-30 | 18.24 | 18.28 | 0.04 | 0.22% | 18.01 | 18.40 | 44942 | 8185 | 2.79% |
| 2025-07-29 | 18.17 | 18.24 | -0.06 | -0.33% | 18.12 | 18.35 | 36202 | 6604 | 2.25% |
| 2025-07-28 | 18.18 | 18.30 | 0.12 | 0.66% | 18.03 | 18.48 | 49623 | 9075 | 3.08% |
| 2025-07-25 | 17.97 | 18.18 | 0.10 | 0.55% | 17.83 | 18.32 | 45386 | 8204 | 2.82% |
| 2025-07-24 | 18.00 | 18.08 | 0.08 | 0.44% | 17.83 | 18.28 | 44949 | 8075 | 2.79% |
| 2025-07-23 | 18.39 | 18.00 | -0.60 | -3.23% | 17.96 | 18.45 | 62894 | 11392 | 3.91% |
| 2025-07-22 | 18.35 | 18.60 | 0.28 | 1.53% | 18.22 | 18.72 | 89046 | 16458 | 5.53% |
| 2025-07-21 | 17.70 | 18.32 | 0.77 | 4.39% | 17.64 | 18.77 | 94200 | 17291 | 5.85% |
| 2025-07-18 | 17.49 | 17.55 | 0.00 | 0.00% | 17.37 | 17.62 | 15743 | 2755 | 0.98% |
| 2025-07-17 | 17.30 | 17.55 | 0.25 | 1.45% | 17.20 | 17.65 | 27132 | 4751 | 1.69% |
| 2025-07-16 | 17.47 | 17.30 | 0.00 | 0.00% | 17.16 | 17.50 | 29486 | 5106 | 1.83% |
| 2025-07-15 | 18.00 | 17.30 | -0.70 | -3.89% | 17.15 | 18.00 | 46687 | 8121 | 2.90% |
| 2025-07-14 | 17.50 | 18.00 | 0.50 | 2.86% | 17.33 | 18.10 | 49033 | 8710 | 3.05% |
| 2025-07-11 | 18.24 | 17.50 | -0.70 | -3.85% | 17.50 | 18.24 | 52857 | 9368 | 3.28% |
| 2025-07-10 | 18.04 | 18.20 | 0.16 | 0.89% | 17.73 | 18.30 | 68022 | 12262 | 4.23% |
| 2025-07-09 | 17.48 | 18.04 | 0.52 | 2.97% | 17.30 | 18.43 | 87764 | 15797 | 5.45% |
| 2025-07-08 | 17.30 | 17.52 | 0.30 | 1.74% | 17.06 | 17.74 | 31839 | 5551 | 1.98% |
| 2025-07-07 | 17.05 | 17.22 | 0.23 | 1.35% | 17.00 | 17.24 | 18266 | 3129 | 1.13% |
| 2025-07-04 | 17.38 | 16.99 | -0.33 | -1.91% | 16.97 | 17.38 | 22628 | 3868 | 1.41% |
| 2025-07-03 | 17.06 | 17.32 | 0.28 | 1.64% | 16.95 | 17.33 | 30276 | 5194 | 1.88% |
| 2025-07-02 | 16.95 | 17.04 | 0.10 | 0.59% | 16.78 | 17.09 | 20221 | 3420 | 1.26% |
| 2025-07-01 | 17.11 | 16.94 | -0.18 | -1.05% | 16.84 | 17.24 | 22503 | 3824 | 1.40% |
| 2025-06-30 | 16.79 | 17.12 | 0.38 | 2.27% | 16.66 | 17.30 | 33696 | 5732 | 2.09% |
| 2025-06-27 | 16.50 | 16.74 | 0.22 | 1.33% | 16.45 | 16.84 | 26145 | 4363 | 1.62% |
| 2025-06-26 | 16.31 | 16.52 | 0.22 | 1.35% | 16.31 | 16.66 | 26904 | 4437 | 1.67% |
| 2025-06-25 | 16.24 | 16.30 | 0.05 | 0.31% | 16.12 | 16.39 | 17181 | 2791 | 1.07% |
| 2025-06-24 | 15.89 | 16.25 | 0.36 | 2.27% | 15.89 | 16.32 | 22250 | 3606 | 1.38% |
| 2025-06-23 | 15.69 | 15.89 | 0.08 | 0.51% | 15.66 | 16.06 | 21466 | 3415 | 1.33% |
| 2025-06-20 | 15.99 | 15.81 | -0.18 | -1.13% | 15.52 | 16.20 | 16589 | 2645 | 1.03% |
| 2025-06-19 | 16.60 | 15.99 | -0.45 | -2.74% | 15.94 | 16.60 | 20996 | 3390 | 1.30% |
| 2025-06-18 | 16.33 | 16.44 | 0.01 | 0.06% | 16.28 | 16.53 | 14484 | 2373 | 0.90% |
| 2025-06-17 | 16.41 | 16.43 | 0.03 | 0.18% | 16.27 | 16.69 | 23845 | 3913 | 1.48% |
| 2025-06-16 | 16.53 | 16.43 | -0.09 | -0.54% | 16.39 | 16.72 | 21989 | 3638 | 1.37% |
| 2025-06-13 | 16.72 | 16.52 | -0.24 | -1.43% | 16.36 | 16.77 | 16905 | 2787 | 1.05% |
| 2025-06-12 | 16.83 | 16.76 | -0.18 | -1.06% | 16.59 | 16.96 | 27165 | 4547 | 1.69% |
| 2025-06-11 | 16.89 | 16.94 | -0.02 | -0.12% | 16.70 | 17.09 | 23141 | 3911 | 1.44% |
| 2025-06-10 | 17.19 | 16.96 | -0.26 | -1.51% | 16.60 | 17.28 | 27935 | 4737 | 1.74% |
| 2025-06-09 | 17.14 | 17.22 | 0.01 | 0.06% | 17.06 | 17.35 | 25188 | 4331 | 1.57% |
| 2025-06-06 | 17.25 | 17.21 | 0.15 | 0.88% | 17.01 | 17.29 | 19668 | 3371 | 1.22% |
| 2025-06-05 | 17.71 | 17.06 | -0.58 | -3.29% | 16.90 | 17.71 | 35482 | 6076 | 2.20% |
| 2025-06-04 | 17.46 | 17.64 | 0.14 | 0.80% | 17.26 | 17.80 | 32933 | 5769 | 2.05% |
| 2025-06-03 | 17.04 | 17.50 | 0.54 | 3.18% | 16.84 | 17.77 | 53911 | 9436 | 3.35% |
| 2025-05-30 | 17.16 | 16.96 | -0.31 | -1.80% | 16.83 | 17.27 | 29473 | 5015 | 1.83% |
| 2025-05-29 | 16.14 | 17.27 | 1.02 | 6.28% | 16.11 | 17.36 | 54483 | 9239 | 3.39% |
| 2025-05-28 | 16.40 | 16.25 | -0.15 | -0.91% | 16.14 | 16.57 | 18905 | 3076 | 1.17% |
| 2025-05-27 | 16.65 | 16.40 | -0.19 | -1.15% | 16.34 | 16.73 | 21084 | 3476 | 1.31% |
| 2025-05-26 | 15.85 | 16.59 | 0.79 | 5.00% | 15.75 | 16.81 | 47370 | 7824 | 2.94% |
| 2025-05-23 | 15.93 | 15.80 | -0.13 | -0.82% | 15.80 | 16.19 | 24219 | 3876 | 1.50% |
| 2025-05-22 | 16.16 | 15.93 | -0.29 | -1.79% | 15.88 | 16.30 | 17468 | 2802 | 1.09% |
| 2025-05-21 | 16.44 | 16.22 | -0.23 | -1.40% | 16.12 | 16.45 | 17181 | 2788 | 1.07% |
| 2025-05-20 | 16.19 | 16.45 | 0.18 | 1.11% | 16.13 | 16.48 | 18684 | 3059 | 1.16% |
| 2025-05-19 | 16.14 | 16.27 | 0.11 | 0.68% | 16.06 | 16.39 | 16923 | 2747 | 1.05% |
| 2025-05-16 | 16.50 | 16.16 | 0.06 | 0.37% | 16.11 | 16.67 | 18913 | 3074 | 1.18% |
| 2025-05-15 | 16.13 | 16.10 | -0.16 | -0.98% | 15.99 | 16.25 | 16592 | 2670 | 1.03% |
| 2025-05-14 | 16.25 | 16.26 | 0.05 | 0.31% | 15.94 | 16.88 | 39941 | 6491 | 2.48% |
| 2025-05-13 | 16.58 | 16.21 | -0.27 | -1.64% | 16.15 | 16.64 | 25125 | 4104 | 1.56% |
| 2025-05-12 | 16.31 | 16.48 | 0.28 | 1.73% | 16.15 | 16.56 | 23764 | 3890 | 1.48% |
| 2025-05-09 | 16.59 | 16.20 | -0.37 | -2.23% | 16.11 | 16.62 | 37459 | 6099 | 2.33% |
| 2025-05-08 | 15.59 | 16.57 | 0.94 | 6.01% | 15.51 | 16.87 | 63191 | 10315 | 3.93% |
| 2025-05-07 | 15.62 | 15.63 | 0.06 | 0.39% | 15.50 | 15.82 | 21931 | 3441 | 1.36% |
| 2025-05-06 | 15.22 | 15.57 | 0.49 | 3.25% | 15.15 | 15.57 | 19494 | 2997 | 1.21% |
| 2025-04-30 | 14.75 | 15.08 | 0.27 | 1.82% | 14.75 | 15.19 | 15791 | 2371 | 0.98% |
| 2025-04-29 | 14.72 | 14.81 | 0.15 | 1.02% | 14.51 | 15.05 | 19561 | 2917 | 1.22% |
| 2025-04-28 | 14.96 | 14.66 | -0.16 | -1.08% | 14.50 | 15.03 | 18745 | 2753 | 1.16% |
| 2025-04-25 | 14.80 | 14.82 | -0.06 | -0.40% | 14.72 | 15.03 | 18200 | 2703 | 1.13% |
| 2025-04-24 | 15.05 | 14.88 | -0.19 | -1.26% | 14.77 | 15.20 | 21874 | 3274 | 1.36% |