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 | 18.61 | 18.08 | -0.74 | -3.93% | 18.07 | 18.64 | 130132 | 23718 | 8.57% |
| 2025-07-31 | 19.21 | 18.82 | -0.95 | -4.81% | 18.72 | 19.25 | 210199 | 39863 | 13.84% |
| 2025-07-30 | 18.72 | 19.77 | 0.96 | 5.10% | 18.32 | 20.55 | 365879 | 71241 | 24.09% |
| 2025-07-29 | 18.29 | 18.81 | 0.67 | 3.69% | 18.26 | 18.97 | 223698 | 41940 | 14.73% |
| 2025-07-28 | 18.05 | 18.14 | 0.09 | 0.50% | 18.03 | 18.29 | 53640 | 9726 | 3.53% |
| 2025-07-25 | 18.18 | 18.05 | -0.22 | -1.20% | 17.94 | 18.20 | 78292 | 14134 | 5.15% |
| 2025-07-24 | 18.01 | 18.27 | 0.26 | 1.44% | 18.00 | 18.30 | 79069 | 14343 | 5.21% |
| 2025-07-23 | 18.37 | 18.01 | -0.48 | -2.60% | 17.93 | 18.48 | 108723 | 19762 | 7.16% |
| 2025-07-22 | 18.89 | 18.49 | -0.39 | -2.07% | 18.44 | 18.95 | 125418 | 23313 | 8.26% |
| 2025-07-21 | 18.43 | 18.88 | 0.43 | 2.33% | 18.40 | 18.88 | 130015 | 24407 | 8.56% |
| 2025-07-18 | 18.85 | 18.45 | -0.39 | -2.07% | 18.45 | 18.88 | 116877 | 21697 | 7.69% |
| 2025-07-17 | 19.07 | 18.84 | -0.20 | -1.05% | 18.62 | 19.07 | 119314 | 22411 | 7.86% |
| 2025-07-16 | 19.22 | 19.04 | -0.35 | -1.81% | 18.76 | 19.22 | 160233 | 30287 | 10.55% |
| 2025-07-15 | 18.66 | 19.39 | 0.62 | 3.30% | 18.61 | 19.47 | 269682 | 51856 | 17.75% |
| 2025-07-14 | 18.54 | 18.77 | -0.01 | -0.05% | 18.54 | 18.97 | 105262 | 19743 | 6.93% |
| 2025-07-11 | 18.69 | 18.78 | 0.10 | 0.54% | 18.52 | 18.87 | 132161 | 24740 | 8.70% |
| 2025-07-10 | 19.00 | 18.68 | -0.22 | -1.16% | 18.52 | 19.06 | 161559 | 30138 | 10.64% |
| 2025-07-09 | 19.15 | 18.90 | -0.62 | -3.18% | 18.85 | 19.64 | 248866 | 47728 | 16.38% |
| 2025-07-08 | 19.29 | 19.52 | 0.08 | 0.41% | 18.99 | 19.86 | 280207 | 54537 | 18.45% |
| 2025-07-07 | 19.90 | 19.44 | -1.13 | -5.49% | 19.04 | 20.35 | 341504 | 66952 | 22.48% |
| 2025-07-04 | 21.12 | 20.57 | -2.51 | -10.88% | 20.49 | 22.28 | 461043 | 98201 | 30.35% |
| 2025-07-03 | 22.80 | 23.08 | 1.42 | 6.56% | 21.33 | 23.56 | 725748 | 165643 | 47.78% |
| 2025-07-02 | 20.63 | 21.66 | 3.61 | 20.00% | 20.63 | 21.66 | 250104 | 53457 | 16.47% |
| 2025-07-01 | 18.39 | 18.05 | -0.26 | -1.42% | 17.70 | 18.70 | 187428 | 33997 | 12.34% |
| 2025-06-30 | 17.51 | 18.31 | 0.74 | 4.21% | 17.51 | 18.40 | 176681 | 31887 | 11.63% |
| 2025-06-27 | 18.03 | 17.57 | -0.63 | -3.46% | 17.49 | 18.77 | 250149 | 45256 | 16.47% |
| 2025-06-26 | 17.31 | 18.20 | 0.75 | 4.30% | 17.28 | 18.80 | 351109 | 64382 | 23.12% |
| 2025-06-25 | 16.97 | 17.45 | 0.51 | 3.01% | 16.91 | 17.50 | 186720 | 32254 | 12.29% |
| 2025-06-24 | 16.37 | 16.94 | 0.49 | 2.98% | 16.19 | 16.98 | 155028 | 25870 | 10.21% |
| 2025-06-23 | 15.91 | 16.45 | 0.32 | 1.98% | 15.60 | 16.49 | 117846 | 18932 | 7.76% |
| 2025-06-20 | 15.58 | 16.13 | 0.59 | 3.80% | 15.58 | 16.40 | 129540 | 20731 | 8.53% |
| 2025-06-19 | 16.22 | 15.54 | -0.65 | -4.01% | 15.51 | 16.28 | 106858 | 16916 | 7.04% |
| 2025-06-18 | 16.66 | 16.19 | -0.52 | -3.11% | 16.02 | 16.68 | 118480 | 19254 | 7.80% |
| 2025-06-17 | 16.85 | 16.71 | -0.15 | -0.89% | 16.59 | 17.01 | 94309 | 15785 | 6.21% |
| 2025-06-16 | 16.81 | 16.86 | 0.07 | 0.42% | 16.53 | 17.09 | 112925 | 18998 | 7.43% |
| 2025-06-13 | 17.20 | 16.79 | -0.60 | -3.45% | 16.61 | 17.39 | 153962 | 25969 | 10.14% |
| 2025-06-12 | 17.59 | 17.39 | -0.27 | -1.53% | 17.32 | 17.79 | 116661 | 20405 | 7.68% |
| 2025-06-11 | 17.50 | 17.66 | 0.24 | 1.38% | 17.33 | 18.05 | 153524 | 27227 | 10.11% |
| 2025-06-10 | 18.13 | 17.42 | -0.67 | -3.70% | 17.06 | 18.27 | 199906 | 35187 | 13.16% |
| 2025-06-09 | 18.43 | 18.09 | 0.01 | 0.06% | 18.00 | 18.85 | 219112 | 40236 | 14.43% |
| 2025-06-06 | 18.00 | 18.08 | -0.26 | -1.42% | 17.60 | 18.73 | 217087 | 39259 | 14.29% |
| 2025-06-05 | 18.20 | 18.34 | 0.05 | 0.27% | 17.94 | 19.26 | 281730 | 52283 | 18.55% |
| 2025-06-04 | 18.05 | 18.29 | 0.00 | 0.00% | 17.86 | 19.78 | 334416 | 62851 | 22.02% |
| 2025-06-03 | 17.00 | 18.29 | 0.65 | 3.68% | 16.82 | 18.50 | 277131 | 48877 | 18.25% |
| 2025-05-30 | 17.21 | 17.64 | 0.72 | 4.26% | 16.65 | 17.89 | 293276 | 51120 | 19.31% |
| 2025-05-29 | 17.03 | 16.92 | -0.10 | -0.59% | 16.75 | 17.23 | 206422 | 35088 | 13.59% |
| 2025-05-28 | 16.08 | 17.02 | 0.79 | 4.87% | 16.00 | 17.66 | 302315 | 52140 | 19.90% |
| 2025-05-27 | 16.10 | 16.23 | 0.03 | 0.19% | 15.70 | 16.35 | 103140 | 16501 | 6.79% |
| 2025-05-26 | 15.90 | 16.20 | 0.28 | 1.76% | 15.72 | 16.20 | 95554 | 15306 | 6.29% |
| 2025-05-23 | 16.86 | 15.92 | -1.17 | -6.85% | 15.91 | 16.92 | 170305 | 28033 | 11.21% |
| 2025-05-22 | 17.28 | 17.09 | -0.58 | -3.28% | 16.93 | 17.56 | 221141 | 37897 | 14.56% |
| 2025-05-21 | 16.57 | 17.67 | 1.00 | 6.00% | 16.30 | 17.98 | 321035 | 55031 | 21.14% |
| 2025-05-20 | 16.08 | 16.67 | 0.48 | 2.96% | 15.82 | 16.75 | 198839 | 32757 | 13.09% |
| 2025-05-19 | 16.46 | 16.19 | -0.22 | -1.34% | 15.88 | 16.58 | 136140 | 21974 | 8.96% |
| 2025-05-16 | 15.51 | 16.41 | 1.00 | 6.49% | 15.43 | 17.28 | 279719 | 45863 | 18.42% |
| 2025-05-15 | 16.00 | 15.41 | -0.53 | -3.32% | 15.35 | 16.08 | 107833 | 16689 | 7.10% |
| 2025-05-14 | 16.16 | 15.94 | 0.07 | 0.44% | 15.71 | 16.19 | 129909 | 20659 | 8.55% |
| 2025-05-13 | 16.43 | 15.87 | -0.32 | -1.98% | 15.84 | 16.98 | 189031 | 30902 | 12.45% |
| 2025-05-12 | 16.02 | 16.19 | 0.37 | 2.34% | 15.83 | 16.36 | 178435 | 28832 | 11.75% |
| 2025-05-09 | 16.06 | 15.82 | -0.30 | -1.86% | 15.70 | 16.27 | 137303 | 21781 | 9.04% |
| 2025-05-08 | 16.00 | 16.12 | 0.04 | 0.25% | 15.70 | 16.34 | 227844 | 36747 | 15.00% |
| 2025-05-07 | 15.88 | 16.08 | 0.64 | 4.15% | 15.30 | 16.80 | 306430 | 48610 | 20.17% |
| 2025-05-06 | 14.60 | 15.44 | 1.08 | 7.52% | 14.60 | 15.49 | 202043 | 30594 | 13.30% |
| 2025-04-30 | 14.14 | 14.36 | 0.48 | 3.46% | 13.97 | 14.77 | 158823 | 22740 | 10.46% |
| 2025-04-29 | 13.43 | 13.88 | 0.47 | 3.50% | 13.43 | 14.08 | 123767 | 17167 | 8.19% |
| 2025-04-28 | 14.00 | 13.41 | -0.60 | -4.28% | 13.38 | 14.00 | 111205 | 15080 | 7.36% |
| 2025-04-25 | 14.28 | 14.01 | -0.20 | -1.41% | 13.98 | 14.75 | 110937 | 15827 | 7.35% |
| 2025-04-24 | 15.05 | 14.21 | -0.80 | -5.33% | 14.10 | 15.08 | 145498 | 20864 | 9.63% |